IMAX China Holding, Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01970  2015-10-08    
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
2026-01-30 0 8.170 8.160 8.170 8.140 8.200 49,800 406,207 8.1568 8.170 8.160 8.170 8.140 8.200 49,800 8.1568 -0.61%
2026-01-29 0 8.220 8.190 8.220 8.190 8.220 11,400 93,459 8.1982 8.220 8.190 8.220 8.190 8.220 11,400 8.1982 0.74%
2026-01-28 0 8.160 8.160 8.190 8.160 8.200 4,200 34,395 8.1893 8.160 8.160 8.190 8.160 8.200 4,200 8.1893 -0.61%
2026-01-27 0 8.210 8.160 8.220 8.160 8.230 15,900 130,286 8.1941 8.210 8.160 8.220 8.160 8.230 15,900 8.1941 -0.36%
2026-01-26 0 8.240 8.160 8.240 - - 0 0 - 8.240 8.160 8.240 - - 0 - -0.36%
2026-01-23 0 8.270 8.250 8.270 8.220 8.270 63,300 521,056 8.2315 8.270 8.250 8.270 8.220 8.270 63,300 8.2315 0.85%
2026-01-22 0 8.200 8.190 8.200 8.170 8.200 24,200 198,343 8.1960 8.200 8.190 8.200 8.170 8.200 24,200 8.1960 0.00%
2026-01-21 0 8.200 8.180 8.200 8.100 8.210 70,800 580,382 8.1975 8.200 8.180 8.200 8.100 8.210 70,800 8.1975 0.74%
2026-01-20 0 8.140 8.100 8.150 8.100 8.150 53,900 438,290 8.1315 8.140 8.100 8.150 8.100 8.150 53,900 8.1315 0.00%
2026-01-19 0 8.140 8.100 8.220 8.090 8.360 46,700 379,726 8.1312 8.140 8.100 8.220 8.090 8.360 46,700 8.1312 -2.75%
2026-01-16 0 8.370 8.390 8.400 8.360 8.450 14,700 123,250 8.3844 8.370 8.390 8.400 8.360 8.450 14,700 8.3844 -1.18%
2026-01-15 0 8.470 8.390 8.470 8.390 8.490 34,500 289,876 8.4022 8.470 8.390 8.470 8.390 8.490 34,500 8.4022 0.24%
2026-01-14 0 8.450 8.450 8.500 8.400 8.500 24,500 207,882 8.4850 8.450 8.450 8.500 8.400 8.500 24,500 8.4850 0.60%
2026-01-13 0 8.400 8.370 8.400 8.350 8.490 72,800 611,497 8.3997 8.400 8.370 8.400 8.350 8.490 72,800 8.3997 0.12%
2026-01-12 0 8.390 8.390 8.420 8.390 8.490 27,000 227,767 8.4358 8.390 8.390 8.420 8.390 8.490 27,000 8.4358 -0.71%
2026-01-09 0 8.450 8.420 8.440 8.370 8.500 30,500 257,540 8.4439 8.450 8.420 8.440 8.370 8.500 30,500 8.4439 -1.05%
2026-01-08 0 8.540 8.540 8.630 8.540 8.650 43,000 371,483 8.6391 8.540 8.540 8.630 8.540 8.650 43,000 8.6391 -1.73%
2026-01-07 0 8.690 8.650 8.690 8.590 8.790 59,600 517,575 8.6841 8.690 8.650 8.690 8.590 8.790 59,600 8.6841 0.35%
2026-01-06 0 8.660 8.600 8.670 8.500 8.680 79,800 685,780 8.5937 8.660 8.600 8.670 8.500 8.680 79,800 8.5937 2.24%
2026-01-05 0 8.470 8.410 8.470 8.350 8.500 32,100 272,470 8.4882 8.470 8.410 8.470 8.350 8.500 32,100 8.4882 3.93%
2026-01-02 0 8.150 8.150 8.400 - - 0 0 - 8.150 8.150 8.400 - - 0 - 0.00%
2025-12-31 0 8.150 8.110 8.150 8.100 8.350 116,200 948,698 8.1644 8.150 8.110 8.150 8.100 8.350 116,200 8.1644 -1.93%
2025-12-30 0 8.310 8.300 8.310 8.140 8.310 98,395 806,973 8.2014 8.310 8.300 8.310 8.140 8.310 98,395 8.2014 -1.54%
2025-12-29 0 8.440 8.350 8.580 8.300 8.500 14,500 122,001 8.4139 8.440 8.350 8.580 8.300 8.500 14,500 8.4139 0.12%
2025-12-24 0 8.430 8.360 8.430 8.200 8.580 1,800 14,978 8.3211 8.430 8.360 8.430 8.200 8.580 1,800 8.3211 1.08%
2025-12-23 0 8.340 8.270 8.340 8.220 8.500 21,400 179,582 8.3917 8.340 8.270 8.340 8.220 8.500 21,400 8.3917 -3.02%
2025-12-22 0 8.600 8.550 8.600 8.500 8.660 54,300 464,947 8.5626 8.600 8.550 8.600 8.500 8.660 54,300 8.5626 0.00%
2025-12-19 0 8.600 8.600 8.640 8.600 8.730 17,200 149,278 8.6790 8.600 8.600 8.640 8.600 8.730 17,200 8.6790 -1.49%
2025-12-18 0 8.730 8.730 8.900 8.730 8.760 14,400 126,096 8.7567 8.730 8.730 8.900 8.730 8.760 14,400 8.7567 -1.58%
2025-12-17 0 8.870 8.710 8.870 8.750 8.900 208,986 1,851,668 8.8602 8.870 8.710 8.870 8.750 8.900 208,986 8.8602 0.91%
2025-12-16 0 8.790 8.700 8.790 8.580 9.000 280,148 2,482,959 8.8630 8.790 8.700 8.790 8.580 9.000 280,148 8.8630 -2.44%
2025-12-15 0 9.010 8.880 9.010 8.880 9.010 255,448 2,278,906 8.9212 9.010 8.880 9.010 8.880 9.010 255,448 8.9212 1.12%
2025-12-12 0 8.910 8.900 9.000 8.360 9.000 389,644 3,414,136 8.7622 8.910 8.900 9.000 8.360 9.000 389,644 8.7622 6.58%
2025-12-11 0 8.360 8.300 8.360 8.300 8.380 95,000 794,217 8.3602 8.360 8.300 8.360 8.300 8.380 95,000 8.3602 0.48%
2025-12-10 0 8.320 8.320 8.360 8.260 8.360 541,100 4,500,190 8.3167 8.320 8.320 8.360 8.260 8.360 541,100 8.3167 1.22%
2025-12-09 0 8.220 8.220 8.290 8.110 8.350 428,100 3,516,270 8.2137 8.220 8.220 8.290 8.110 8.350 428,100 8.2137 1.99%
2025-12-08 0 8.060 8.060 8.070 7.930 8.060 125,300 1,001,661 7.9941 8.060 8.060 8.070 7.930 8.060 125,300 7.9941 1.13%
2025-12-05 0 7.970 7.950 8.040 7.950 8.060 53,800 430,504 8.0019 7.970 7.950 8.040 7.950 8.060 53,800 8.0019 3.10%
2025-12-04 0 7.730 7.730 8.090 7.730 8.050 58,300 458,979 7.8727 7.730 7.730 8.090 7.730 8.050 58,300 7.8727 -4.57%
2025-12-03 0 8.100 7.980 8.100 8.100 8.100 130,000 1,053,000 8.1000 8.100 7.980 8.100 8.100 8.100 130,000 8.1000 1.25%
2025-12-02 0 8.000 7.900 8.060 8.000 8.100 47,500 383,588 8.0755 8.000 7.900 8.060 8.000 8.100 47,500 8.0755 -0.99%
2025-12-01 0 8.080 8.020 8.080 8.080 8.130 62,200 503,965 8.1023 8.080 8.020 8.080 8.080 8.130 62,200 8.1023 0.00%
2025-11-28 0 8.080 8.020 8.100 8.020 8.080 293,560 2,371,798 8.0794 8.080 8.020 8.100 8.020 8.080 293,560 8.0794 0.00%
2025-11-27 0 8.080 8.080 8.100 8.060 8.080 31,000 250,440 8.0787 8.080 8.080 8.100 8.060 8.080 31,000 8.0787 0.25%
2025-11-26 0 8.060 8.050 8.060 8.060 8.080 19,700 158,825 8.0622 8.060 8.050 8.060 8.060 8.080 19,700 8.0622 -0.25%
2025-11-25 0 8.080 8.040 8.080 8.020 8.080 94,400 759,171 8.0421 8.080 8.040 8.080 8.020 8.080 94,400 8.0421 0.37%
2025-11-24 0 8.050 8.050 8.080 7.900 8.070 67,800 542,242 7.9977 8.050 8.050 8.080 7.900 8.070 67,800 7.9977 1.90%
2025-11-21 0 7.900 7.900 7.930 7.820 7.900 14,700 115,276 7.8419 7.900 7.900 7.930 7.820 7.900 14,700 7.8419 1.28%
2025-11-20 0 7.800 7.800 7.980 7.800 7.920 16,400 129,696 7.9083 7.800 7.800 7.980 7.800 7.920 16,400 7.9083 -1.39%
2025-11-19 0 7.910 7.810 7.910 7.910 7.910 5,000 39,550 7.9100 7.910 7.810 7.910 7.910 7.910 5,000 7.9100 0.38%
2025-11-18 0 7.880 7.800 7.880 7.810 7.990 26,900 212,681 7.9064 7.880 7.800 7.880 7.810 7.990 26,900 7.9064 -0.13%
2025-11-17 0 7.890 7.850 7.890 7.900 7.910 12,400 97,961 7.9001 7.890 7.850 7.890 7.900 7.910 12,400 7.9001 -1.00%
2025-11-14 0 7.970 7.970 7.980 7.800 7.980 53,300 419,913 7.8783 7.970 7.970 7.980 7.800 7.980 53,300 7.8783 0.89%
2025-11-13 0 7.900 7.890 7.990 7.890 7.980 39,100 309,645 7.9193 7.900 7.890 7.990 7.890 7.980 39,100 7.9193 -0.88%
2025-11-12 0 7.970 7.940 7.970 7.900 8.000 31,800 253,264 7.9643 7.970 7.940 7.970 7.900 8.000 31,800 7.9643 0.76%
2025-11-11 0 7.910 7.950 7.970 7.810 7.950 104,900 828,157 7.8947 7.910 7.950 7.970 7.810 7.950 104,900 7.8947 0.89%
2025-11-10 0 7.840 7.780 7.840 7.840 7.870 14,900 117,132 7.8612 7.840 7.780 7.840 7.840 7.870 14,900 7.8612 0.51%
2025-11-07 0 7.800 7.750 7.900 - - 0 0 - 7.800 7.750 7.900 - - 0 - 0.00%
2025-11-06 0 7.800 7.750 7.800 7.800 7.940 24,000 189,083 7.8785 7.800 7.750 7.800 7.800 7.940 24,000 7.8785 0.00%
2025-11-05 0 7.800 7.750 7.820 7.750 7.900 34,800 271,656 7.8062 7.800 7.750 7.820 7.750 7.900 34,800 7.8062 -0.13%
2025-11-04 0 7.810 7.800 8.000 7.800 8.050 37,600 301,785 8.0262 7.810 7.800 8.000 7.800 8.050 37,600 8.0262 -2.38%
2025-11-03 0 8.000 8.000 8.050 8.000 8.060 6,800 54,654 8.0374 8.000 8.000 8.050 8.000 8.060 6,800 8.0374 0.00%
2025-10-31 0 8.000 8.000 8.040 8.000 8.050 15,500 124,554 8.0357 8.000 8.000 8.040 8.000 8.050 15,500 8.0357 0.00%
2025-10-30 0 8.000 7.920 8.020 7.960 8.060 29,900 239,489 8.0097 8.000 7.920 8.020 7.960 8.060 29,900 8.0097 0.13%
2025-10-28 0 7.990 7.880 7.990 7.750 8.000 114,698 905,336 7.8932 7.990 7.880 7.990 7.750 8.000 114,698 7.8932 3.63%
2025-10-27 0 7.710 7.710 7.750 7.640 7.770 354,000 2,722,954 7.6920 7.710 7.710 7.750 7.640 7.770 354,000 7.6920 -0.13%
2025-10-24 0 7.720 7.720 7.750 7.700 7.770 6,000 46,294 7.7157 7.720 7.720 7.750 7.700 7.770 6,000 7.7157 0.39%
2025-10-23 0 7.690 7.690 7.700 7.690 7.740 76,700 591,236 7.7084 7.690 7.690 7.700 7.690 7.740 76,700 7.7084 -0.52%
2025-10-22 0 7.730 7.720 7.730 7.700 7.780 6,100 47,096 7.7207 7.730 7.720 7.730 7.700 7.780 6,100 7.7207 0.00%
2025-10-21 0 7.730 7.730 7.760 7.700 7.750 14,600 112,543 7.7084 7.730 7.730 7.760 7.700 7.750 14,600 7.7084 0.39%
2025-10-20 0 7.700 7.700 7.710 7.700 7.790 120,100 926,072 7.7108 7.700 7.700 7.710 7.700 7.790 120,100 7.7108 0.00%
2025-10-17 0 7.700 7.680 7.790 7.700 7.700 11,200 86,240 7.7000 7.700 7.680 7.790 7.700 7.700 11,200 7.7000 0.26%
2025-10-16 0 7.680 7.680 7.700 7.680 7.700 39,400 302,892 7.6876 7.680 7.680 7.700 7.680 7.700 39,400 7.6876 -0.26%
2025-10-15 0 7.700 7.700 7.740 7.700 7.700 4,800 36,960 7.7000 7.700 7.700 7.740 7.700 7.700 4,800 7.7000 0.00%
2025-10-14 0 7.700 7.700 7.750 7.630 7.700 26,800 206,037 7.6879 7.700 7.700 7.750 7.630 7.700 26,800 7.6879 1.05%
2025-10-13 0 7.620 7.620 7.630 7.570 7.650 23,200 176,444 7.6053 7.620 7.620 7.630 7.570 7.650 23,200 7.6053 -1.68%
2025-10-10 0 7.750 7.700 7.750 7.510 7.990 73,800 567,196 7.6856 7.750 7.700 7.750 7.510 7.990 73,800 7.6856 -3.00%
2025-10-09 0 7.990 7.990 8.000 7.990 8.000 3,200 25,571 7.9909 7.990 7.990 8.000 7.990 8.000 3,200 7.9909 -0.13%
2025-10-08 0 8.000 8.000 8.040 8.000 8.050 20,900 167,520 8.0153 8.000 8.000 8.040 8.000 8.050 20,900 8.0153 -1.48%
2025-10-06 0 8.120 8.100 8.120 8.050 8.130 36,200 293,523 8.1084 8.120 8.100 8.120 8.050 8.130 36,200 8.1084 -0.12%
2025-10-03 0 8.130 8.080 8.130 8.080 8.180 92,900 757,426 8.1531 8.130 8.080 8.130 8.080 8.180 92,900 8.1531 -0.49%
2025-10-02 0 8.170 8.160 8.170 8.160 8.180 117,200 957,506 8.1698 8.170 8.160 8.170 8.160 8.180 117,200 8.1698 -0.12%
2025-09-30 0 8.180 8.130 8.180 8.170 8.180 84,900 693,908 8.1732 8.180 8.130 8.180 8.170 8.180 84,900 8.1732 0.12%
2025-09-29 0 8.170 8.160 8.170 8.010 8.180 619,200 5,055,117 8.1639 8.170 8.160 8.170 8.010 8.180 619,200 8.1639 0.25%
2025-09-26 0 8.150 8.150 8.180 8.100 8.180 155,300 1,265,139 8.1464 8.150 8.150 8.180 8.100 8.180 155,300 8.1464 -0.37%
2025-09-25 0 8.180 8.150 8.180 8.040 8.180 498,900 4,061,470 8.1408 8.180 8.150 8.180 8.040 8.180 498,900 8.1408 0.74%
2025-09-24 0 8.120 8.120 8.180 8.010 8.180 137,700 1,119,991 8.1336 8.120 8.120 8.180 8.010 8.180 137,700 8.1336 -0.61%
2025-09-23 0 8.170 8.160 8.180 8.000 8.180 42,200 342,336 8.1122 8.170 8.160 8.180 8.000 8.180 42,200 8.1122 -0.12%
2025-09-22 0 8.180 8.170 8.180 8.020 8.180 37,200 302,070 8.1202 8.180 8.170 8.180 8.020 8.180 37,200 8.1202 1.36%
2025-09-19 0 8.070 8.060 8.070 8.070 8.200 43,500 354,497 8.1494 8.070 8.060 8.070 8.070 8.200 43,500 8.1494 -1.22%
2025-09-18 0 8.170 8.170 8.280 8.170 8.300 14,800 121,978 8.2418 8.170 8.170 8.280 8.170 8.300 14,800 8.2418 -1.21%
2025-09-17 0 8.270 8.260 8.300 8.200 8.370 83,400 693,415 8.3143 8.270 8.260 8.300 8.200 8.370 83,400 8.3143 0.24%
2025-09-16 0 8.250 8.180 8.310 8.130 8.270 18,300 149,257 8.1561 8.250 8.180 8.310 8.130 8.270 18,300 8.1561 0.49%
2025-09-15 0 8.210 8.210 8.300 8.210 8.390 23,100 192,508 8.3337 8.210 8.210 8.300 8.210 8.390 23,100 8.3337 -1.32%
2025-09-12 0 8.320 8.290 8.340 8.240 8.380 92,700 772,420 8.3325 8.320 8.290 8.340 8.240 8.380 92,700 8.3325 0.85%
2025-09-11 0 8.250 8.210 8.350 8.160 8.390 51,200 427,218 8.3441 8.250 8.210 8.350 8.160 8.390 51,200 8.3441 0.12%
2025-09-10 0 8.240 8.240 8.300 8.200 8.340 144,000 1,185,072 8.2297 8.240 8.240 8.300 8.200 8.340 144,000 8.2297 1.60%
2025-09-09 0 8.110 8.100 8.320 7.990 8.340 274,300 2,218,351 8.0873 8.110 8.100 8.320 7.990 8.340 274,300 8.0873 -0.25%
2025-09-08 0 8.130 8.100 8.150 8.110 8.320 97,800 798,977 8.1695 8.130 8.100 8.150 8.110 8.320 97,800 8.1695 -0.85%
2025-09-05 0 8.200 8.200 8.300 8.200 8.300 21,800 180,594 8.2841 8.200 8.200 8.300 8.200 8.300 21,800 8.2841 -0.61%
2025-09-04 0 8.250 8.220 8.310 8.200 8.340 50,300 416,333 8.2770 8.250 8.220 8.310 8.200 8.340 50,300 8.2770 -0.96%
2025-09-03 0 8.330 8.330 8.350 8.300 8.350 6,600 54,972 8.3291 8.330 8.330 8.350 8.300 8.350 6,600 8.3291 -0.24%
2025-09-02 0 8.350 8.350 8.370 8.280 8.400 31,500 263,134 8.3535 8.350 8.350 8.370 8.280 8.400 31,500 8.3535 0.60%
2025-09-01 0 8.300 8.300 8.350 8.280 8.400 110,170 915,836 8.3129 8.300 8.300 8.350 8.280 8.400 110,170 8.3129 0.00%
2025-08-29 0 8.300 8.300 8.330 8.300 8.310 19,800 164,367 8.3014 8.300 8.300 8.330 8.300 8.310 19,800 8.3014 -0.12%
2025-08-28 0 8.310 8.310 8.350 8.310 8.350 500 4,159 8.3180 8.310 8.310 8.350 8.310 8.350 500 8.3180 0.00%
2025-08-27 0 8.310 8.310 8.350 8.310 8.310 2,400 19,944 8.3100 8.310 8.310 8.350 8.310 8.310 2,400 8.3100 -0.12%
2025-08-26 0 8.320 8.310 8.350 8.310 8.360 7,400 61,552 8.3178 8.320 8.310 8.350 8.310 8.360 7,400 8.3178 0.12%
2025-08-25 0 8.310 8.310 8.380 8.300 8.390 33,200 277,384 8.3549 8.310 8.310 8.380 8.300 8.390 33,200 8.3549 0.00%
2025-08-22 0 8.310 8.310 8.350 8.310 8.370 23,800 197,927 8.3163 8.310 8.310 8.350 8.310 8.370 23,800 8.3163 0.12%
2025-08-21 0 8.300 8.300 8.350 8.290 8.420 34,400 286,000 8.3140 8.300 8.300 8.350 8.290 8.420 34,400 8.3140 0.00%
2025-08-20 0 8.300 8.300 8.340 8.300 8.420 600 5,004 8.3400 8.300 8.300 8.340 8.300 8.420 600 8.3400 0.00%
2025-08-19 0 8.300 8.300 8.350 8.300 8.550 36,500 309,800 8.4877 8.300 8.300 8.350 8.300 8.550 36,500 8.4877 -1.78%
2025-08-18 0 8.450 8.400 8.460 8.400 8.450 222,600 1,878,498 8.4389 8.450 8.400 8.460 8.400 8.450 222,600 8.4389 1.81%
2025-08-15 0 8.300 8.300 8.400 8.300 8.410 23,900 200,752 8.3997 8.300 8.300 8.400 8.300 8.410 23,900 8.3997 -1.07%
2025-08-14 0 8.390 8.390 8.430 8.370 8.430 39,500 332,195 8.4100 8.390 8.390 8.430 8.370 8.430 39,500 8.4100 1.08%
2025-08-13 0 8.300 8.300 8.350 8.290 8.420 19,600 163,256 8.3294 8.300 8.300 8.350 8.290 8.420 19,600 8.3294 0.24%
2025-08-12 0 8.280 8.280 8.410 8.280 8.300 11,800 97,856 8.2929 8.280 8.280 8.410 8.280 8.300 11,800 8.2929 -0.24%
2025-08-11 0 8.300 8.300 8.340 8.300 8.380 25,700 214,384 8.3418 8.300 8.300 8.340 8.300 8.380 25,700 8.3418 -0.95%
2025-08-08 0 8.380 8.380 8.430 8.380 8.420 18,300 153,693 8.3985 8.380 8.380 8.430 8.380 8.420 18,300 8.3985 -0.36%
2025-08-07 0 8.410 8.390 8.420 8.380 8.420 15,900 133,564 8.4003 8.410 8.390 8.420 8.380 8.420 15,900 8.4003 0.12%
2025-08-06 0 8.400 8.400 8.500 8.400 8.460 3,200 26,898 8.4056 8.400 8.400 8.500 8.400 8.460 3,200 8.4056 0.24%
2025-08-05 0 8.380 8.380 8.430 8.380 8.530 126,903 1,069,640 8.4288 8.380 8.380 8.430 8.380 8.530 126,903 8.4288 -1.41%
2025-08-04 0 8.500 8.500 8.560 8.430 8.620 66,900 570,908 8.5338 8.500 8.500 8.560 8.430 8.620 66,900 8.5338 -0.93%
2025-08-01 0 8.580 8.500 8.600 8.500 8.590 13,700 117,354 8.5660 8.580 8.500 8.600 8.500 8.590 13,700 8.5660 1.54%
2025-07-31 0 8.450 8.450 8.470 8.420 8.500 67,300 570,126 8.4714 8.450 8.450 8.470 8.420 8.500 67,300 8.4714 -2.31%
2025-07-30 0 8.650 8.650 8.670 8.600 8.720 63,000 545,623 8.6607 8.650 8.650 8.670 8.600 8.720 63,000 8.6607 1.05%
2025-07-29 0 8.560 8.550 8.700 8.550 8.700 37,200 321,156 8.6332 8.560 8.550 8.700 8.550 8.700 37,200 8.6332 -1.61%
2025-07-28 0 8.700 8.700 8.720 8.410 8.770 130,514 1,125,424 8.6230 8.700 8.700 8.720 8.410 8.770 130,514 8.6230 0.58%
2025-07-25 0 8.650 8.650 8.710 8.650 9.040 1,301,100 11,687,251 8.9826 8.650 8.650 8.710 8.650 9.040 1,301,100 8.9826 3.10%
2025-07-24 0 8.390 8.390 8.440 8.300 8.500 71,700 598,661 8.3495 8.390 8.390 8.440 8.300 8.500 71,700 8.3495 0.84%
2025-07-23 0 8.320 8.310 8.370 8.320 8.500 62,700 528,417 8.4277 8.320 8.310 8.370 8.320 8.500 62,700 8.4277 -1.42%
2025-07-22 0 8.440 8.410 8.470 8.400 8.470 35,200 296,496 8.4232 8.440 8.410 8.470 8.400 8.470 35,200 8.4232 0.48%
2025-07-21 0 8.400 8.400 8.450 8.400 8.640 87,600 743,770 8.4905 8.400 8.400 8.450 8.400 8.640 87,600 8.4905 0.00%
2025-07-18 0 8.400 8.400 8.550 8.350 8.530 210,300 1,766,616 8.4005 8.400 8.400 8.550 8.350 8.530 210,300 8.4005 -0.83%
2025-07-17 0 8.470 8.470 8.560 8.400 8.580 93,900 795,885 8.4759 8.470 8.470 8.560 8.400 8.580 93,900 8.4759 2.05%
2025-07-16 0 8.300 8.300 8.390 8.300 8.350 92,900 775,341 8.3460 8.300 8.300 8.390 8.300 8.350 92,900 8.3460 0.36%
2025-07-15 0 8.270 8.270 8.310 8.250 8.350 78,300 646,339 8.2546 8.270 8.270 8.310 8.250 8.350 78,300 8.2546 -0.96%
2025-07-14 0 8.350 8.350 8.390 8.350 8.450 50,000 419,137 8.3827 8.350 8.350 8.390 8.350 8.450 50,000 8.3827 -0.48%
2025-07-11 0 8.390 8.390 8.400 8.250 8.390 40,500 336,164 8.3003 8.390 8.390 8.400 8.250 8.390 40,500 8.3003 1.70%
2025-07-10 0 8.250 8.240 8.260 8.240 8.300 39,400 325,459 8.2604 8.250 8.240 8.260 8.240 8.300 39,400 8.2604 -1.32%
2025-07-09 0 8.360 8.320 8.360 8.360 8.380 800 6,702 8.3775 8.360 8.320 8.360 8.360 8.380 800 8.3775 0.97%
2025-07-08 0 8.280 8.280 8.300 8.280 8.370 82,600 687,738 8.3261 8.280 8.280 8.300 8.280 8.370 82,600 8.3261 -0.48%
2025-07-07 0 8.320 8.320 8.350 8.320 8.530 92,600 777,887 8.4005 8.320 8.320 8.350 8.320 8.530 92,600 8.4005 -0.72%
2025-07-04 0 8.380 8.380 8.430 8.380 8.720 71,600 615,352 8.5943 8.380 8.380 8.430 8.380 8.720 71,600 8.5943 -2.78%
2025-07-03 0 8.620 8.600 8.630 8.600 8.780 91,400 796,332 8.7126 8.620 8.600 8.630 8.600 8.780 91,400 8.7126 0.23%
2025-07-02 0 8.600 8.550 8.660 8.500 8.600 39,500 338,357 8.5660 8.600 8.550 8.660 8.500 8.600 39,500 8.5660 1.42%
2025-06-30 0 8.480 8.380 8.480 8.220 8.490 233,400 1,957,613 8.3874 8.480 8.380 8.480 8.220 8.490 233,400 8.3874 3.79%
2025-06-27 0 8.170 8.170 8.200 8.170 8.320 60,700 498,693 8.2157 8.170 8.170 8.200 8.170 8.320 60,700 8.2157 -0.73%
2025-06-26 0 8.230 8.230 8.330 8.200 8.350 7,800 64,715 8.2968 8.230 8.230 8.330 8.200 8.350 7,800 8.2968 -0.96%
2025-06-25 0 8.310 8.200 8.320 8.200 8.310 18,300 151,119 8.2579 8.310 8.200 8.320 8.200 8.310 18,300 8.2579 1.22%
2025-06-24 0 8.210 8.170 8.220 8.200 8.350 6,100 50,623 8.2989 8.210 8.170 8.220 8.200 8.350 6,100 8.2989 -0.48%
2025-06-23 0 8.250 8.250 8.330 8.250 8.350 21,100 176,081 8.3451 8.250 8.250 8.330 8.250 8.350 21,100 8.3451 -1.20%
2025-06-20 0 8.350 8.310 8.350 8.100 8.360 44,300 365,545 8.2516 8.350 8.310 8.350 8.100 8.360 44,300 8.2516 2.71%
2025-06-19 0 8.130 8.130 8.190 8.080 8.300 121,500 992,797 8.1712 8.130 8.130 8.190 8.080 8.300 121,500 8.1712 -2.05%
2025-06-18 0 8.300 8.300 8.350 8.280 8.300 2,200 18,228 8.2855 8.300 8.300 8.350 8.280 8.300 2,200 8.2855 -0.60%
2025-06-17 0 8.350 8.350 8.390 8.290 8.600 54,000 452,280 8.3756 8.350 8.350 8.390 8.290 8.600 54,000 8.3756 -3.69%
2025-06-16 0 8.670 8.590 8.670 8.290 8.670 270,900 2,299,673 8.4890 8.670 8.590 8.670 8.290 8.670 270,900 8.4890 4.58%
2025-06-13 0 8.290 8.280 8.350 8.110 8.350 318,600 2,647,478 8.3097 8.290 8.280 8.350 8.110 8.350 318,600 8.3097 0.73%
2025-06-12 0 8.230 8.220 8.290 8.230 8.330 1,100 9,153 8.3209 8.230 8.220 8.290 8.230 8.330 1,100 8.3209 -1.44%
2025-06-11 0 8.350 8.220 8.350 8.140 8.350 162,486 1,332,975 8.2036 8.350 8.220 8.350 8.140 8.350 162,486 8.2036 1.95%
2025-06-10 0 8.190 8.160 8.190 8.080 8.240 41,600 339,223 8.1544 8.190 8.160 8.190 8.080 8.240 41,600 8.1544 0.99%
2025-06-09 0 8.110 8.100 8.130 8.100 8.300 62,200 509,823 8.1965 8.110 8.100 8.130 8.100 8.300 62,200 8.1965 -2.41%
2025-06-06 0 8.310 8.310 8.350 8.280 8.450 149,500 1,252,351 8.3769 8.310 8.310 8.350 8.280 8.450 149,500 8.3769 -1.89%
2025-06-05 0 8.470 8.460 8.500 8.430 8.550 71,610 609,334 8.5091 8.470 8.460 8.500 8.430 8.550 71,610 8.5091 0.95%
2025-06-04 0 8.390 8.350 8.500 8.290 8.670 143,900 1,221,786 8.4905 8.390 8.350 8.500 8.290 8.670 143,900 8.4905 -1.18%
2025-06-03 0 8.490 8.490 8.500 8.400 8.560 120,700 1,024,099 8.4847 8.490 8.490 8.500 8.400 8.560 120,700 8.4847 1.68%
2025-06-02 0 8.350 8.350 8.400 8.140 8.460 285,550 2,345,421 8.2137 8.350 8.350 8.400 8.140 8.460 285,550 8.2137 2.96%
2025-05-30 0 8.110 8.100 8.110 7.990 8.150 137,500 1,115,033 8.1093 8.110 8.100 8.110 7.990 8.150 137,500 8.1093 1.50%
2025-05-29 0 7.990 7.950 8.000 7.990 8.010 5,100 40,802 8.0004 7.990 7.950 8.000 7.990 8.010 5,100 8.0004 -0.37%
2025-05-28 0 8.020 7.940 8.020 7.960 8.060 75,200 602,950 8.0180 8.020 7.940 8.020 7.960 8.060 75,200 8.0180 0.38%
2025-05-27 0 7.990 7.730 7.990 7.740 7.990 94,900 744,922 7.8495 7.990 7.730 7.990 7.740 7.990 94,900 7.8495 2.04%
2025-05-26 0 7.830 7.830 7.900 7.830 7.860 12,300 96,562 7.8506 7.830 7.830 7.900 7.830 7.860 12,300 7.8506 -1.51%
2025-05-23 0 7.950 7.900 8.070 7.950 8.090 14,900 119,182 7.9988 7.950 7.900 8.070 7.950 8.090 14,900 7.9988 -0.63%
2025-05-22 0 8.000 7.950 8.000 7.960 8.060 176,900 1,418,964 8.0213 8.000 7.950 8.000 7.960 8.060 176,900 8.0213 0.13%
2025-05-21 0 7.990 7.980 7.990 7.820 8.030 274,000 2,183,147 7.9677 7.990 7.980 7.990 7.820 8.030 274,000 7.9677 1.52%
2025-05-20 0 7.870 7.800 7.870 7.760 7.870 211,100 1,657,552 7.8520 7.870 7.800 7.870 7.760 7.870 211,100 7.8520 1.29%
2025-05-19 0 7.770 7.770 7.780 7.590 7.780 192,300 1,490,158 7.7491 7.770 7.770 7.780 7.590 7.780 192,300 7.7491 3.88%
2025-05-16 0 7.480 7.480 7.490 7.420 7.490 130,300 973,542 7.4715 7.480 7.480 7.490 7.420 7.490 130,300 7.4715 0.13%
2025-05-15 0 7.470 7.360 7.470 7.370 7.520 186,300 1,390,020 7.4612 7.470 7.360 7.470 7.370 7.520 186,300 7.4612 0.67%
2025-05-14 0 7.420 7.410 7.420 7.360 7.440 244,700 1,814,674 7.4159 7.420 7.410 7.420 7.360 7.440 244,700 7.4159 0.82%
2025-05-13 0 7.360 7.360 7.460 7.290 7.360 36,900 270,415 7.3283 7.360 7.360 7.460 7.290 7.360 36,900 7.3283 0.41%
2025-05-12 0 7.330 7.330 7.360 7.100 7.390 682,300 4,997,493 7.3245 7.330 7.330 7.360 7.100 7.390 682,300 7.3245 4.71%
2025-05-09 0 7.000 7.000 7.010 6.900 7.010 403,900 2,812,071 6.9623 7.000 7.000 7.010 6.900 7.010 403,900 6.9623 1.74%
2025-05-08 0 6.880 6.860 6.880 6.850 6.900 236,100 1,622,915 6.8738 6.880 6.860 6.880 6.850 6.900 236,100 6.8738 1.18%
2025-05-07 0 6.800 6.800 6.810 6.720 6.800 163,800 1,110,635 6.7804 6.800 6.800 6.810 6.720 6.800 163,800 6.7804 1.49%
2025-05-06 0 6.700 6.610 6.700 6.460 6.720 219,000 1,455,438 6.6458 6.700 6.610 6.700 6.460 6.720 219,000 6.6458 3.55%
2025-05-02 0 6.470 6.470 6.560 6.450 6.620 190,200 1,240,895 6.5242 6.470 6.470 6.560 6.450 6.620 190,200 6.5242 -0.31%
2025-04-30 0 6.490 6.360 6.490 6.330 6.490 17,100 109,649 6.4122 6.490 6.360 6.490 6.330 6.490 17,100 6.4122 2.20%
2025-04-29 0 6.350 6.330 6.350 6.330 6.390 66,000 419,854 6.3614 6.350 6.330 6.350 6.330 6.390 66,000 6.3614 0.00%
2025-04-28 0 6.350 6.350 6.370 6.350 6.450 229,600 1,473,315 6.4169 6.350 6.350 6.370 6.350 6.450 229,600 6.4169 -1.09%
2025-04-25 0 6.420 6.390 6.420 6.330 6.450 416,300 2,671,038 6.4161 6.420 6.390 6.420 6.330 6.450 416,300 6.4161 -0.47%
2025-04-24 0 6.450 6.450 6.460 6.230 6.540 440,200 2,828,326 6.4251 6.450 6.450 6.460 6.230 6.540 440,200 6.4251 3.70%
2025-04-23 0 6.220 6.180 6.220 6.180 6.220 67,600 419,893 6.2114 6.220 6.180 6.220 6.180 6.220 67,600 6.2114 0.65%
2025-04-22 0 6.180 6.160 6.180 6.020 6.200 169,400 1,038,253 6.1290 6.180 6.160 6.180 6.020 6.200 169,400 6.1290 3.00%
2025-04-17 0 6.000 5.980 6.040 5.970 6.000 521,500 3,130,908 6.0037 6.000 5.980 6.040 5.970 6.000 521,500 6.0037 0.50%
2025-04-16 0 5.970 5.970 6.050 5.920 6.090 605,330 3,632,067 6.0001 5.970 5.970 6.050 5.920 6.090 605,330 6.0001 -0.17%
2025-04-15 0 5.980 5.960 5.980 5.940 6.000 444,200 2,660,547 5.9895 5.980 5.960 5.980 5.940 6.000 444,200 5.9895 -0.33%
2025-04-14 0 6.000 5.980 6.000 5.880 6.020 303,200 1,815,286 5.9871 6.000 5.980 6.000 5.880 6.020 303,200 5.9871 2.56%
2025-04-11 0 5.850 5.760 5.850 5.700 6.000 699,700 4,103,943 5.8653 5.850 5.760 5.850 5.700 6.000 699,700 5.8653 -2.50%
2025-04-10 0 6.000 5.990 6.000 5.850 6.500 703,300 4,308,399 6.1260 6.000 5.990 6.000 5.850 6.500 703,300 6.1260 -4.61%
2025-04-09 0 6.290 6.240 6.290 6.160 6.600 401,800 2,520,223 6.2723 6.290 6.240 6.290 6.160 6.600 401,800 6.2723 -7.64%
2025-04-08 0 6.810 6.700 6.810 6.600 7.400 221,500 1,498,862 6.7669 6.810 6.700 6.810 6.600 7.400 221,500 6.7669 -2.71%
2025-04-07 0 7.000 6.850 7.000 6.710 7.700 378,500 2,681,441 7.0844 7.000 6.850 7.000 6.710 7.700 378,500 7.0844 -9.56%
2025-04-03 0 7.740 7.720 7.740 7.740 7.800 45,700 355,110 7.7705 7.740 7.720 7.740 7.740 7.800 45,700 7.7705 -1.53%
2025-04-02 0 7.860 7.820 7.860 7.790 7.870 201,800 1,585,456 7.8566 7.860 7.820 7.860 7.790 7.870 201,800 7.8566 0.26%
2025-04-01 0 7.840 7.800 7.850 7.800 7.860 75,400 591,933 7.8506 7.840 7.800 7.850 7.800 7.860 75,400 7.8506 -0.13%
2025-03-31 0 7.850 7.850 7.880 7.800 8.000 274,500 2,158,106 7.8620 7.850 7.850 7.880 7.800 8.000 274,500 7.8620 -0.13%
2025-03-28 0 7.860 7.830 7.980 7.700 8.190 112,200 888,381 7.9178 7.860 7.830 7.980 7.700 8.190 112,200 7.9178 2.08%
2025-03-27 0 7.700 7.630 7.770 7.570 7.780 24,500 187,288 7.6444 7.700 7.630 7.770 7.570 7.780 24,500 7.6444 1.58%
2025-03-26 0 7.580 7.550 7.580 7.400 7.600 49,700 372,326 7.4915 7.580 7.550 7.580 7.400 7.600 49,700 7.4915 -1.43%
2025-03-25 0 7.690 7.680 7.750 7.680 7.750 3,400 26,237 7.7168 7.690 7.680 7.750 7.680 7.750 3,400 7.7168 -1.91%
2025-03-24 0 7.840 7.830 7.840 7.800 7.890 9,100 71,468 7.8536 7.840 7.830 7.840 7.800 7.890 9,100 7.8536 3.16%
2025-03-21 0 7.600 7.600 7.710 7.330 7.910 109,500 833,965 7.6161 7.600 7.600 7.710 7.330 7.910 109,500 7.6161 -4.88%
2025-03-20 0 7.990 7.990 8.000 8.000 8.000 100 800 8.0000 7.990 7.990 8.000 8.000 8.000 100 8.0000 -0.13%
2025-03-19 0 8.000 8.000 8.040 7.960 8.070 27,700 221,720 8.0043 8.000 8.000 8.040 7.960 8.070 27,700 8.0043 0.00%
2025-03-18 0 8.000 8.000 8.130 7.920 8.130 11,900 96,248 8.0881 8.000 8.000 8.130 7.920 8.130 11,900 8.0881 -1.36%
2025-03-17 0 8.110 8.100 8.270 8.040 8.280 90,800 740,790 8.1585 8.110 8.100 8.270 8.040 8.280 90,800 8.1585 -0.86%
2025-03-14 0 8.180 7.980 8.180 7.900 8.180 110,700 898,088 8.1128 8.180 7.980 8.180 7.900 8.180 110,700 8.1128 1.24%
2025-03-13 0 8.080 8.050 8.190 - - 0 0 - 8.080 8.050 8.190 - - 0 - 0.00%
2025-03-12 0 8.080 8.020 8.090 7.900 8.240 85,300 688,980 8.0771 8.080 8.020 8.090 7.900 8.240 85,300 8.0771 -0.98%
2025-03-11 0 8.160 8.160 8.220 8.010 8.900 745,866 6,101,755 8.1808 8.160 8.160 8.220 8.010 8.900 745,866 8.1808 -5.45%
2025-03-10 0 8.630 8.630 8.820 8.510 8.900 35,300 310,095 8.7846 8.630 8.630 8.820 8.510 8.900 35,300 8.7846 -0.80%
2025-03-07 0 8.700 8.680 8.760 8.510 8.780 65,400 569,215 8.7036 8.700 8.680 8.760 8.510 8.780 65,400 8.7036 -0.91%
2025-03-06 0 8.780 8.600 8.800 8.660 8.990 174,900 1,545,085 8.8341 8.780 8.600 8.800 8.660 8.990 174,900 8.8341 -1.35%
2025-03-05 0 8.900 8.850 8.980 8.810 8.990 185,100 1,645,392 8.8892 8.900 8.850 8.980 8.810 8.990 185,100 8.8892 -0.67%
2025-03-04 0 8.960 8.920 8.960 8.840 9.000 86,200 768,028 8.9098 8.960 8.920 8.960 8.840 9.000 86,200 8.9098 0.22%
2025-03-03 0 8.940 8.920 8.940 8.820 9.000 213,000 1,904,854 8.9430 8.940 8.920 8.940 8.820 9.000 213,000 8.9430 2.29%
2025-02-28 0 8.740 8.740 8.930 8.610 8.980 119,800 1,049,969 8.7643 8.740 8.740 8.930 8.610 8.980 119,800 8.7643 -2.24%
2025-02-27 0 8.940 8.800 8.980 8.610 8.940 305,072 2,676,584 8.7736 8.940 8.800 8.980 8.610 8.940 305,072 8.7736 0.56%
2025-02-26 0 8.890 8.760 8.900 8.520 8.950 141,258 1,245,253 8.8155 8.890 8.760 8.900 8.520 8.950 141,258 8.8155 -1.00%
2025-02-25 0 8.980 8.920 8.980 8.910 9.000 353,864 3,182,568 8.9938 8.980 8.920 8.980 8.910 9.000 353,864 8.9938 -0.11%
2025-02-24 0 8.990 8.880 8.990 8.850 9.100 138,488 1,240,693 8.9588 8.990 8.880 8.990 8.850 9.100 138,488 8.9588 -0.55%
2025-02-21 0 9.040 9.040 9.080 8.870 9.100 2,102,000 18,971,253 9.0253 9.040 9.040 9.080 8.870 9.100 2,102,000 9.0253 1.57%
2025-02-20 0 8.900 8.890 8.900 8.900 9.020 808,087 7,248,988 8.9706 8.900 8.890 8.900 8.900 9.020 808,087 8.9706 -0.67%
2025-02-19 0 8.960 8.910 8.960 8.850 9.080 360,100 3,235,570 8.9852 8.960 8.910 8.960 8.850 9.080 360,100 8.9852 0.56%
2025-02-18 0 8.910 8.900 8.910 8.660 9.000 64,400 568,790 8.8321 8.910 8.900 8.910 8.660 9.000 64,400 8.8321 -0.89%
2025-02-17 0 8.990 8.710 8.990 8.680 9.040 674,043 5,998,524 8.8993 8.990 8.710 8.990 8.680 9.040 674,043 8.8993 3.33%
2025-02-14 0 8.700 8.700 8.750 8.400 8.920 629,900 5,512,438 8.7513 8.700 8.700 8.750 8.400 8.920 629,900 8.7513 4.57%
2025-02-13 0 8.320 8.310 8.330 8.200 8.480 74,800 622,759 8.3257 8.320 8.310 8.330 8.200 8.480 74,800 8.3257 0.48%
2025-02-12 0 8.280 8.270 8.390 8.060 8.390 298,600 2,462,904 8.2482 8.280 8.270 8.390 8.060 8.390 298,600 8.2482 2.86%
2025-02-11 0 8.050 8.050 8.060 7.830 8.060 167,600 1,343,152 8.0140 8.050 8.050 8.060 7.830 8.060 167,600 8.0140 0.75%
2025-02-10 0 7.990 7.950 7.990 7.940 8.020 173,500 1,387,030 7.9944 7.990 7.950 7.990 7.940 8.020 173,500 7.9944 1.40%
2025-02-07 0 7.880 7.960 8.000 7.800 8.040 73,400 587,274 8.0010 7.880 7.960 8.000 7.800 8.040 73,400 8.0010 -1.50%
2025-02-06 0 8.000 7.850 8.030 7.890 8.150 309,700 2,488,515 8.0352 8.000 7.850 8.030 7.890 8.150 309,700 8.0352 0.63%
2025-02-05 0 7.950 7.950 8.000 7.880 8.040 586,800 4,677,585 7.9713 7.950 7.950 8.000 7.880 8.040 586,800 7.9713 1.15%
2025-02-04 0 7.860 7.780 7.860 7.700 7.900 286,600 2,251,642 7.8564 7.860 7.780 7.860 7.700 7.900 286,600 7.8564 2.61%
2025-02-03 0 7.660 7.660 7.670 7.470 7.670 100,900 766,522 7.5968 7.660 7.660 7.670 7.470 7.670 100,900 7.5968 3.51%
2025-01-28 0 7.400 7.400 7.450 7.400 7.490 79,000 585,634 7.4131 7.400 7.400 7.450 7.400 7.490 79,000 7.4131 -1.20%
2025-01-27 0 7.490 7.410 7.490 7.400 7.650 50,842 378,021 7.4352 7.490 7.410 7.490 7.400 7.650 50,842 7.4352 1.22%
2025-01-24 0 7.400 7.400 7.700 7.380 7.410 21,300 157,499 7.3943 7.400 7.400 7.700 7.380 7.410 21,300 7.3943 0.00%
2025-01-23 0 7.400 7.400 7.690 - - 0 0 - 7.400 7.400 7.690 - - 0 - 0.68%
2025-01-22 0 7.350 7.320 7.380 7.280 7.350 24,400 179,120 7.3410 7.350 7.320 7.380 7.280 7.350 24,400 7.3410 -0.14%
2025-01-21 0 7.360 7.360 7.790 7.280 7.440 113,900 843,015 7.4014 7.360 7.360 7.790 7.280 7.440 113,900 7.4014 -1.08%
2025-01-20 0 7.440 7.410 7.440 7.330 7.440 184,800 1,358,623 7.3519 7.440 7.410 7.440 7.330 7.440 184,800 7.3519 1.22%
2025-01-17 0 7.350 7.350 7.440 7.240 7.430 12,300 90,138 7.3283 7.350 7.350 7.440 7.240 7.430 12,300 7.3283 -1.21%
2025-01-16 0 7.440 7.430 7.440 - - 0 0 - 7.440 7.430 7.440 - - 0 - -2.62%
2025-01-15 0 7.640 7.550 7.770 7.360 7.900 93,700 722,288 7.7085 7.640 7.550 7.770 7.360 7.900 93,700 7.7085 3.66%
2025-01-14 0 7.370 7.370 7.490 7.250 7.450 71,500 521,499 7.2937 7.370 7.370 7.490 7.250 7.450 71,500 7.2937 0.27%
2025-01-13 0 7.350 7.350 7.400 7.250 7.420 127,700 932,382 7.3013 7.350 7.350 7.400 7.250 7.420 127,700 7.3013 0.55%
2025-01-10 0 7.310 7.310 7.680 7.300 7.400 14,000 103,497 7.3926 7.310 7.310 7.680 7.300 7.400 14,000 7.3926 -1.08%
2025-01-09 0 7.390 7.310 7.390 7.300 7.400 61,100 451,110 7.3831 7.390 7.310 7.390 7.300 7.400 61,100 7.3831 -1.34%
2025-01-08 0 7.490 7.350 7.490 7.300 7.550 137,600 1,012,612 7.3591 7.490 7.350 7.490 7.300 7.550 137,600 7.3591 0.40%
2025-01-07 0 7.460 7.460 7.520 7.400 7.460 48,090 356,481 7.4128 7.460 7.460 7.520 7.400 7.460 48,090 7.4128 0.40%
2025-01-06 0 7.430 7.430 7.440 7.400 7.500 32,000 237,654 7.4267 7.430 7.430 7.440 7.400 7.500 32,000 7.4267 -1.07%
2025-01-03 0 7.510 7.510 7.650 7.500 7.800 11,500 89,165 7.7535 7.510 7.510 7.650 7.500 7.800 11,500 7.7535 0.27%
2025-01-02 0 7.490 7.400 7.490 7.400 7.490 3,000 22,227 7.4090 7.490 7.400 7.490 7.400 7.490 3,000 7.4090 1.63%
2024-12-31 0 7.370 7.250 7.370 7.020 7.400 226,100 1,666,561 7.3709 7.370 7.250 7.370 7.020 7.400 226,100 7.3709 -1.73%
2024-12-30 0 7.500 7.450 7.500 7.450 7.620 95,300 719,792 7.5529 7.500 7.450 7.500 7.450 7.620 95,300 7.5529 -2.60%
2024-12-27 0 7.700 7.650 7.700 7.710 7.710 21,000 161,910 7.7100 7.700 7.650 7.700 7.710 7.710 21,000 7.7100 1.72%
2024-12-24 0 7.570 7.570 7.790 7.570 7.690 6,100 46,717 7.6585 7.570 7.570 7.790 7.570 7.690 6,100 7.6585 -1.43%
2024-12-23 0 7.680 7.680 7.770 7.640 7.680 2,200 16,838 7.6536 7.680 7.680 7.770 7.640 7.680 2,200 7.6536 0.52%
2024-12-20 0 7.640 7.600 7.640 7.570 7.780 32,000 246,081 7.6900 7.640 7.600 7.640 7.570 7.780 32,000 7.6900 -1.93%
2024-12-19 0 7.790 7.760 7.790 7.760 7.940 15,600 121,640 7.7974 7.790 7.760 7.790 7.760 7.940 15,600 7.7974 2.50%
2024-12-18 0 7.600 7.600 7.660 7.600 7.720 18,300 140,244 7.6636 7.600 7.600 7.660 7.600 7.720 18,300 7.6636 -4.40%
2024-12-17 0 7.950 7.780 7.950 7.950 8.100 194,183 1,558,860 8.0278 7.950 7.780 7.950 7.950 8.100 194,183 8.0278 -2.33%
2024-12-16 0 8.140 8.100 8.160 7.950 8.190 148,500 1,193,380 8.0362 8.140 8.100 8.160 7.950 8.190 148,500 8.0362 2.65%
2024-12-13 0 7.930 7.790 7.990 7.690 7.990 197,560 1,554,562 7.8688 7.930 7.790 7.990 7.690 7.990 197,560 7.8688 3.66%
2024-12-12 0 7.650 7.650 7.710 7.650 7.880 94,600 735,730 7.7773 7.650 7.650 7.710 7.650 7.880 94,600 7.7773 -0.52%
2024-12-11 0 7.690 7.690 7.800 7.690 7.910 88,500 693,498 7.8361 7.690 7.690 7.800 7.690 7.910 88,500 7.8361 -1.41%
2024-12-10 0 7.800 7.750 7.880 7.560 7.890 65,000 498,901 7.6754 7.800 7.750 7.880 7.560 7.890 65,000 7.6754 2.23%
2024-12-09 0 7.630 7.630 7.680 7.560 7.770 12,700 97,759 7.6976 7.630 7.630 7.680 7.560 7.770 12,700 7.6976 0.26%
2024-12-06 0 7.610 7.610 7.700 7.610 7.770 20,700 158,433 7.6538 7.610 7.610 7.700 7.610 7.770 20,700 7.6538 -2.69%
2024-12-05 0 7.820 7.780 7.840 7.700 7.990 129,500 1,025,538 7.9192 7.820 7.780 7.840 7.700 7.990 129,500 7.9192 1.43%
2024-12-04 0 7.710 7.300 7.710 7.400 7.740 62,500 482,460 7.7194 7.710 7.300 7.710 7.400 7.740 62,500 7.7194 6.05%
2024-12-03 0 7.270 7.120 7.310 7.120 7.350 26,400 192,208 7.2806 7.270 7.120 7.310 7.120 7.350 26,400 7.2806 1.11%
2024-12-02 0 7.190 7.190 7.500 7.190 7.190 700 5,033 7.1900 7.190 7.190 7.500 7.190 7.190 700 7.1900 0.00%
2024-11-29 0 7.190 7.250 7.280 7.070 7.180 4,500 31,995 7.1100 7.190 7.250 7.280 7.070 7.180 4,500 7.1100 1.27%
2024-11-28 0 7.100 7.100 7.280 7.050 7.130 144,300 1,025,401 7.1060 7.100 7.100 7.280 7.050 7.130 144,300 7.1060 -0.42%
2024-11-27 0 7.130 7.100 7.280 7.000 7.230 78,827 559,505 7.0979 7.130 7.100 7.280 7.000 7.230 78,827 7.0979 0.42%
2024-11-26 0 7.100 7.100 7.150 7.060 7.150 7,900 56,220 7.1165 7.100 7.100 7.150 7.060 7.150 7,900 7.1165 0.71%
2024-11-25 0 7.050 7.050 7.150 7.000 7.160 33,000 233,992 7.0907 7.050 7.050 7.150 7.000 7.160 33,000 7.0907 -1.12%
2024-11-22 0 7.130 7.130 7.300 7.000 7.350 131,700 935,802 7.1056 7.130 7.130 7.300 7.000 7.350 131,700 7.1056 -1.11%
2024-11-21 0 7.210 7.150 7.360 7.000 7.250 61,600 441,975 7.1749 7.210 7.150 7.360 7.000 7.250 61,600 7.1749 -3.87%
2024-11-20 0 7.500 6.510 7.500 - - 0 0 - 7.500 6.510 7.500 - - 0 - -0.79%
2024-11-19 0 7.560 7.010 7.570 7.580 7.610 13,400 101,894 7.6040 7.560 7.010 7.570 7.580 7.610 13,400 7.6040 -1.05%
2024-11-18 0 7.640 7.000 7.900 - - 0 0 - 7.640 7.000 7.900 - - 0 - -0.13%
2024-11-15 0 7.650 - 7.650 7.700 7.710 10,200 78,542 7.7002 7.650 - 7.650 7.700 7.710 10,200 7.7002 -1.16%
2024-11-14 0 7.740 - 7.360 7.740 7.740 2,000 15,480 7.7400 7.740 - 7.360 7.740 7.740 2,000 7.7400 -0.64%
2024-11-13 0 7.790 - 7.790 7.640 7.860 71,600 555,517 7.7586 7.790 - 7.790 7.640 7.860 71,600 7.7586 -0.51%
2024-11-12 0 7.830 7.650 7.830 - - 0 0 - 7.830 7.650 7.830 - - 0 - -0.25%
2024-11-11 0 7.850 7.850 8.160 7.800 8.000 13,200 104,259 7.8984 7.850 7.850 8.160 7.800 8.000 13,200 7.8984 -3.92%
2024-11-08 0 8.170 - 8.180 8.170 8.170 5,000 40,850 8.1700 8.170 - 8.180 8.170 8.170 5,000 8.1700 -0.12%
2024-11-07 0 8.180 8.250 8.280 8.180 8.300 12,500 102,816 8.2253 8.180 8.250 8.280 8.180 8.300 12,500 8.2253 0.49%
2024-11-06 0 8.140 7.770 8.140 8.150 8.150 3,200 26,077 8.1491 8.140 7.770 8.140 8.150 8.150 3,200 8.1491 0.25%
2024-11-05 0 8.120 - 8.120 8.120 8.120 3,000 24,360 8.1200 8.120 - 8.120 8.120 8.120 3,000 8.1200 -0.73%
2024-11-04 0 8.180 8.180 8.300 8.180 8.180 1,300 10,634 8.1800 8.180 8.180 8.300 8.180 8.180 1,300 8.1800 -0.24%
2024-11-01 0 8.200 8.200 8.240 8.120 8.240 11,800 96,930 8.2144 8.200 8.200 8.240 8.120 8.240 11,800 8.2144 -0.49%
2024-10-31 0 8.240 8.200 8.250 8.200 8.250 5,100 41,893 8.2143 8.240 8.200 8.250 8.200 8.250 5,100 8.2143 0.49%
2024-10-30 0 8.200 8.200 8.250 8.000 8.200 64,500 522,245 8.0968 8.200 8.200 8.250 8.000 8.200 64,500 8.0968 -0.61%
2024-10-29 0 8.250 8.150 8.260 8.260 8.260 3,500 28,910 8.2600 8.250 8.150 8.260 8.260 8.260 3,500 8.2600 -0.48%
2024-10-28 0 8.290 8.170 8.300 8.300 8.300 1,000 8,300 8.3000 8.290 8.170 8.300 8.300 8.300 1,000 8.3000 -0.48%
2024-10-25 0 8.330 8.330 8.510 8.020 8.400 41,100 340,945 8.2955 8.330 8.330 8.510 8.020 8.400 41,100 8.2955 -2.12%
2024-10-24 0 8.510 8.440 8.510 8.360 8.510 2,200 18,615 8.4614 8.510 8.440 8.510 8.360 8.510 2,200 8.4614 0.00%
2024-10-23 0 8.510 8.000 8.510 8.520 8.530 2,500 21,310 8.5240 8.510 8.000 8.510 8.520 8.530 2,500 8.5240 -0.47%
2024-10-22 0 8.550 8.000 8.550 8.520 8.590 25,700 219,780 8.5518 8.550 8.000 8.550 8.520 8.590 25,700 8.5518 0.12%
2024-10-21 0 8.540 8.500 8.540 8.390 8.550 51,900 441,416 8.5051 8.540 8.500 8.540 8.390 8.550 51,900 8.5051 1.43%
2024-10-18 0 8.420 8.420 8.480 8.420 8.420 18,900 159,138 8.4200 8.420 8.420 8.480 8.420 8.420 18,900 8.4200 -1.06%
2024-10-17 0 8.510 8.420 8.520 8.270 8.540 252,900 2,134,579 8.4404 8.510 8.420 8.520 8.270 8.540 252,900 8.4404 1.07%
2024-10-16 0 8.420 8.420 8.480 8.320 8.420 40,000 335,517 8.3879 8.420 8.420 8.480 8.320 8.420 40,000 8.3879 0.24%
2024-10-15 0 8.400 8.370 8.400 8.290 8.500 65,800 550,577 8.3674 8.400 8.370 8.400 8.290 8.500 65,800 8.3674 -0.24%
2024-10-14 0 8.420 8.420 8.480 8.300 8.500 44,600 373,894 8.3833 8.420 8.420 8.480 8.300 8.500 44,600 8.3833 -1.06%
2024-10-10 0 8.510 8.510 8.550 8.510 8.580 130,800 1,118,809 8.5536 8.510 8.510 8.550 8.510 8.580 130,800 8.5536 0.00%
2024-10-09 0 8.510 8.480 8.510 8.400 8.520 56,800 479,392 8.4400 8.510 8.480 8.510 8.400 8.520 56,800 8.4400 -0.23%
2024-10-08 0 8.530 8.510 8.530 8.350 8.790 349,100 2,969,166 8.5052 8.530 8.510 8.530 8.350 8.790 349,100 8.5052 -2.96%
2024-10-07 0 8.790 8.760 8.790 8.470 8.810 383,892 3,329,236 8.6723 8.790 8.760 8.790 8.470 8.810 383,892 8.6723 2.81%
2024-10-04 0 8.550 8.530 8.550 8.520 8.650 496,430 4,254,970 8.5711 8.550 8.530 8.550 8.520 8.650 496,430 8.5711 -0.58%
2024-10-03 0 8.600 8.550 8.600 8.430 8.690 367,300 3,147,607 8.5696 8.600 8.550 8.600 8.430 8.690 367,300 8.5696 2.26%
2024-10-02 0 8.410 8.350 8.500 8.150 8.550 471,200 3,989,169 8.4660 8.410 8.350 8.500 8.150 8.550 471,200 8.4660 2.44%
2024-09-30 0 8.210 8.180 8.240 7.680 8.210 280,834 2,252,491 8.0207 8.210 8.180 8.240 7.680 8.210 280,834 8.0207 3.27%
2024-09-27 0 7.950 7.950 7.970 7.900 8.180 204,800 1,632,005 7.9688 7.950 7.950 7.970 7.900 8.180 204,800 7.9688 -1.61%
2024-09-26 0 8.080 8.080 8.190 7.850 8.080 69,500 555,020 7.9859 8.080 8.080 8.190 7.850 8.080 69,500 7.9859 1.64%
2024-09-25 0 7.950 7.950 8.200 7.770 8.100 178,600 1,412,600 7.9093 7.950 7.950 8.200 7.770 8.100 178,600 7.9093 -1.85%
2024-09-24 0 8.100 8.100 8.140 7.950 8.130 70,800 572,777 8.0901 8.100 8.100 8.140 7.950 8.130 70,800 8.0901 -0.12%
2024-09-23 0 8.110 8.110 8.140 8.050 8.140 25,300 205,471 8.1214 8.110 8.110 8.140 8.050 8.140 25,300 8.1214 1.25%
2024-09-20 0 8.010 8.050 8.110 7.950 8.110 156,700 1,258,768 8.0330 8.010 8.050 8.110 7.950 8.110 156,700 8.0330 -0.12%
2024-09-19 0 8.020 8.020 8.040 7.950 8.050 122,300 980,316 8.0157 8.020 8.020 8.040 7.950 8.050 122,300 8.0157 0.88%
2024-09-17 0 7.950 7.950 8.200 7.900 8.130 119,300 962,869 8.0710 7.950 7.950 8.200 7.900 8.130 119,300 8.0710 -1.00%
2024-09-16 0 8.030 8.020 8.110 7.950 8.340 38,700 313,564 8.1024 8.030 8.020 8.110 7.950 8.340 38,700 8.1024 1.01%
2024-09-13 0 7.950 7.870 7.950 7.830 8.020 145,300 1,154,316 7.9444 7.950 7.870 7.950 7.830 8.020 145,300 7.9444 0.89%
2024-09-12 0 7.880 7.080 7.920 7.720 7.900 83,600 654,727 7.8317 7.880 7.080 7.920 7.720 7.900 83,600 7.8317 1.81%
2024-09-11 0 7.740 6.590 7.750 - - 0 0 - 7.740 6.590 7.750 - - 0 - 0.00%
2024-09-10 0 7.740 - 7.900 - - 0 0 - 7.740 - 7.900 - - 0 - 0.00%
2024-09-09 0 7.740 7.110 7.830 7.830 7.830 7,000 54,810 7.8300 7.740 7.110 7.830 7.830 7.830 7,000 7.8300 -1.15%
2024-09-05 0 7.830 7.810 7.880 7.780 7.890 148,700 1,160,636 7.8052 7.830 7.810 7.880 7.780 7.890 148,700 7.8052 0.64%
2024-09-04 0 7.780 7.740 7.800 7.780 7.810 45,300 353,108 7.7949 7.780 7.740 7.800 7.780 7.810 45,300 7.7949 -0.64%
2024-09-03 0 7.830 7.800 7.830 7.800 7.860 16,700 130,708 7.8268 7.830 7.800 7.830 7.800 7.860 16,700 7.8268 0.38%
2024-09-02 0 7.800 7.750 7.800 7.670 7.800 73,040 568,356 7.7814 7.800 7.750 7.800 7.670 7.800 73,040 7.7814 0.39%
2024-08-30 0 7.770 7.770 7.800 7.570 7.950 155,300 1,219,626 7.8534 7.770 7.770 7.800 7.570 7.950 155,300 7.8534 -0.38%
2024-08-29 0 7.800 7.800 7.850 7.700 7.830 27,600 214,017 7.7542 7.800 7.800 7.850 7.700 7.830 27,600 7.7542 1.43%
2024-08-28 0 7.690 7.630 7.740 7.300 7.960 121,700 954,894 7.8463 7.690 7.630 7.740 7.300 7.960 121,700 7.8463 -3.51%
2024-08-27 0 7.970 7.970 8.000 7.810 8.060 216,400 1,727,770 7.9841 7.970 7.970 8.000 7.810 8.060 216,400 7.9841 -1.36%
2024-08-26 0 8.080 8.050 8.120 7.920 8.250 22,699 183,465 8.0825 8.080 8.050 8.120 7.920 8.250 22,699 8.0825 -0.98%
2024-08-23 0 8.160 8.120 8.200 7.950 8.200 16,700 135,099 8.0898 8.160 8.120 8.200 7.950 8.200 16,700 8.0898 2.64%
2024-08-22 0 7.950 7.950 8.510 7.810 8.020 58,200 463,851 7.9699 7.950 7.950 8.510 7.810 8.020 58,200 7.9699 -0.13%
2024-08-21 0 7.960 7.960 8.050 7.950 8.030 15,400 122,963 7.9846 7.960 7.960 8.050 7.950 8.030 15,400 7.9846 -2.45%
2024-08-20 0 8.160 8.120 8.190 8.050 8.290 27,000 221,282 8.1956 8.160 8.120 8.190 8.050 8.290 27,000 8.1956 1.37%
2024-08-19 0 8.050 8.050 8.240 8.030 8.280 6,900 56,265 8.1543 8.050 8.050 8.240 8.030 8.280 6,900 8.1543 0.75%
2024-08-16 0 7.990 7.990 8.030 7.950 8.060 23,400 186,738 7.9803 7.990 7.990 8.030 7.950 8.060 23,400 7.9803 1.01%
2024-08-15 0 7.910 7.910 7.950 7.900 7.950 12,100 95,897 7.9254 7.910 7.910 7.950 7.900 7.950 12,100 7.9254 -0.50%
2024-08-14 0 7.950 7.950 8.080 7.950 7.950 600 4,770 7.9500 7.950 7.950 8.080 7.950 7.950 600 7.9500 0.00%
2024-08-13 0 7.950 7.950 8.000 7.930 8.000 106,219 846,805 7.9723 7.950 7.950 8.000 7.930 8.000 106,219 7.9723 -0.25%
2024-08-12 0 7.970 7.900 7.980 7.700 8.000 23,900 187,095 7.8282 7.970 7.900 7.980 7.700 8.000 23,900 7.8282 1.79%
2024-08-09 0 7.830 7.830 7.930 7.800 7.800 20,000 156,000 7.8000 7.830 7.830 7.930 7.800 7.800 20,000 7.8000 -0.63%
2024-08-08 0 7.880 7.880 7.890 7.700 8.000 34,100 270,650 7.9370 7.880 7.880 7.890 7.700 8.000 34,100 7.9370 -1.38%
2024-08-07 0 7.990 7.980 8.000 7.780 8.050 168,552 1,335,287 7.9221 7.990 7.980 8.000 7.780 8.050 168,552 7.9221 -0.25%
2024-08-06 0 8.010 8.010 8.050 7.890 8.010 61,300 486,196 7.9314 8.010 8.010 8.050 7.890 8.010 61,300 7.9314 0.38%
2024-08-05 0 7.980 7.940 7.980 7.950 8.400 281,100 2,252,115 8.0118 7.980 7.940 7.980 7.950 8.400 281,100 8.0118 -2.80%
2024-08-02 0 8.210 8.200 8.300 8.200 8.380 68,800 567,604 8.2501 8.210 8.200 8.300 8.200 8.380 68,800 8.2501 -2.26%
2024-08-01 0 8.400 8.380 8.400 8.350 8.400 162,100 1,360,822 8.3950 8.400 8.380 8.400 8.350 8.400 162,100 8.3950 0.00%
2024-07-31 0 8.400 8.390 8.430 8.350 8.500 104,200 875,075 8.3980 8.400 8.390 8.430 8.350 8.500 104,200 8.3980 0.36%
2024-07-30 0 8.370 8.370 8.490 8.350 8.560 82,300 689,230 8.3746 8.370 8.370 8.490 8.350 8.560 82,300 8.3746 -2.45%
2024-07-29 0 8.580 8.500 8.590 8.440 8.600 39,968 339,169 8.4860 8.580 8.500 8.590 8.440 8.600 39,968 8.4860 1.18%
2024-07-26 0 8.480 8.440 8.530 8.090 8.680 679,400 5,767,233 8.4887 8.480 8.440 8.530 8.090 8.680 679,400 8.4887 -2.30%
2024-07-25 0 8.680 8.660 8.680 8.660 8.740 47,200 409,498 8.6758 8.680 8.660 8.680 8.660 8.740 47,200 8.6758 -0.80%
2024-07-24 0 8.750 8.710 8.750 8.690 8.750 124,900 1,087,241 8.7049 8.750 8.710 8.750 8.690 8.750 124,900 8.7049 0.57%
2024-07-23 0 8.700 8.680 8.700 8.690 8.860 44,600 388,486 8.7104 8.700 8.680 8.700 8.690 8.860 44,600 8.7104 0.00%
2024-07-22 0 8.700 8.650 8.700 8.620 8.700 33,700 291,734 8.6568 8.700 8.650 8.700 8.620 8.700 33,700 8.6568 0.00%
2024-07-19 0 8.700 8.650 8.700 8.650 8.780 133,200 1,158,899 8.7004 8.700 8.650 8.700 8.650 8.780 133,200 8.7004 -1.14%
2024-07-18 0 8.800 8.750 8.800 8.730 8.860 12,700 111,752 8.7994 8.800 8.750 8.800 8.730 8.860 12,700 8.7994 0.11%
2024-07-17 0 8.790 8.720 8.790 8.780 8.800 10,600 93,202 8.7926 8.790 8.720 8.790 8.780 8.800 10,600 8.7926 1.03%
2024-07-16 0 8.700 8.630 8.700 8.630 8.820 217,300 1,890,457 8.6998 8.700 8.630 8.700 8.630 8.820 217,300 8.6998 0.46%
2024-07-15 0 8.660 8.620 8.660 8.650 8.660 677,900 5,838,971 8.6133 8.660 8.620 8.660 8.650 8.660 677,900 8.6133 0.23%
2024-07-12 0 8.640 8.630 8.660 8.620 8.660 126,700 1,094,506 8.6386 8.640 8.630 8.660 8.620 8.660 126,700 8.6386 0.35%
2024-07-11 0 8.610 8.600 8.610 8.600 8.630 281,800 2,423,875 8.6014 8.610 8.600 8.610 8.600 8.630 281,800 8.6014 0.12%
2024-07-10 0 8.600 8.600 8.630 8.570 8.630 289,100 2,485,414 8.5971 8.600 8.600 8.630 8.570 8.630 289,100 8.5971 0.12%
2024-07-09 0 8.590 8.590 8.600 8.590 8.620 656,100 5,638,431 8.5939 8.590 8.590 8.600 8.590 8.620 656,100 8.5939 -0.12%
2024-07-08 0 8.600 8.600 8.620 8.570 8.680 449,900 3,869,594 8.6010 8.600 8.600 8.620 8.570 8.680 449,900 8.6010 -0.58%
2024-07-05 0 8.650 8.610 8.650 8.600 8.650 129,700 1,117,148 8.6133 8.650 8.610 8.650 8.600 8.650 129,700 8.6133 0.00%
2024-07-04 0 8.650 8.620 8.650 8.600 8.660 80,200 690,474 8.6094 8.650 8.620 8.650 8.600 8.660 80,200 8.6094 -0.12%
2024-07-03 0 8.660 8.600 8.660 8.600 8.670 762,200 6,585,187 8.6397 8.660 8.600 8.660 8.600 8.670 762,200 8.6397 -0.12%
2024-07-02 0 8.670 8.630 8.670 8.500 8.670 134,300 1,150,684 8.5680 8.670 8.630 8.670 8.500 8.670 134,300 8.5680 0.81%
2024-06-28 0 8.600 8.600 8.690 8.600 8.650 26,100 225,217 8.6290 8.600 8.600 8.690 8.600 8.650 26,100 8.6290 -1.15%
2024-06-27 0 8.700 8.700 8.740 8.610 8.800 128,400 1,113,882 8.6751 8.700 8.700 8.740 8.610 8.800 128,400 8.6751 0.00%
2024-06-26 0 8.700 8.650 8.700 8.620 8.750 43,200 375,455 8.6911 8.700 8.650 8.700 8.620 8.750 43,200 8.6911 0.00%
2024-06-25 0 8.700 8.620 8.700 8.620 8.700 5,300 45,744 8.6309 8.700 8.620 8.700 8.620 8.700 5,300 8.6309 0.00%
2024-06-24 0 8.700 8.660 8.700 8.610 8.800 212,300 1,847,404 8.7019 8.700 8.660 8.700 8.610 8.800 212,300 8.7019 0.00%
2024-06-21 0 8.700 8.650 8.720 8.700 8.970 317,100 2,768,137 8.7295 8.700 8.650 8.720 8.700 8.970 317,100 8.7295 0.00%
2024-06-20 0 8.700 8.700 8.760 8.690 8.730 115,600 1,005,735 8.7001 8.700 8.700 8.760 8.690 8.730 115,600 8.7001 0.00%
2024-06-19 0 8.700 8.640 8.700 8.630 8.740 214,700 1,874,368 8.7302 8.700 8.640 8.700 8.630 8.740 214,700 8.7302 -0.46%
2024-06-18 0 8.740 8.600 8.740 8.700 8.900 99,100 863,021 8.7086 8.740 8.600 8.740 8.700 8.900 99,100 8.7086 2.10%
2024-06-17 0 8.560 8.450 8.690 8.450 8.970 20,000 172,481 8.6241 8.560 8.450 8.690 8.450 8.970 20,000 8.6241 -0.35%
2024-06-14 0 8.590 8.500 8.600 8.450 8.610 14,400 123,689 8.5895 8.590 8.500 8.600 8.450 8.610 14,400 8.5895 -0.12%
2024-06-13 0 8.600 8.550 8.720 8.600 8.780 193,152 1,687,916 8.7388 8.600 8.550 8.720 8.600 8.780 193,152 8.7388 -1.38%
2024-06-12 0 8.720 8.720 8.780 8.600 8.880 85,000 743,219 8.7438 8.720 8.720 8.780 8.600 8.880 85,000 8.7438 0.11%
2024-06-11 0 8.710 8.700 8.800 8.700 8.800 114,100 993,633 8.7084 8.710 8.700 8.800 8.700 8.800 114,100 8.7084 0.11%
2024-06-07 0 8.700 8.700 8.750 8.290 8.800 108,800 946,117 8.6959 8.700 8.700 8.750 8.290 8.800 108,800 8.6959 3.69%
2024-06-06 0 8.390 8.300 8.390 8.270 8.480 129,600 1,078,508 8.3218 8.390 8.300 8.390 8.270 8.480 129,600 8.3218 1.82%
2024-06-05 0 8.240 8.210 8.310 8.220 8.460 91,100 760,494 8.3479 8.240 8.210 8.310 8.220 8.460 91,100 8.3479 -1.67%
2024-06-04 0 8.380 8.330 8.380 8.150 8.480 153,589 1,264,539 8.2333 8.380 8.330 8.380 8.150 8.480 153,589 8.2333 -1.41%
2024-06-03 0 8.500 8.440 8.510 8.440 8.800 66,100 566,198 8.5658 8.500 8.440 8.510 8.440 8.800 66,100 8.5658 -1.16%
2024-05-31 0 8.600 8.520 8.600 8.760 8.760 100 876 8.7600 8.600 8.520 8.600 8.760 8.760 100 8.7600 1.18%
2024-05-30 0 8.500 8.460 8.500 8.390 8.750 121,000 1,037,851 8.5773 8.500 8.460 8.500 8.390 8.750 121,000 8.5773 -2.41%
2024-05-29 0 8.710 8.710 8.850 8.700 9.100 387,518 3,440,819 8.8791 8.710 8.710 8.850 8.700 9.100 387,518 8.8791 -0.11%
2024-05-28 0 8.720 8.640 8.750 8.320 8.840 342,700 2,973,686 8.6772 8.720 8.640 8.750 8.320 8.840 342,700 8.6772 4.81%
2024-05-27 0 8.320 8.320 8.400 8.220 8.430 83,200 689,892 8.2920 8.320 8.320 8.400 8.220 8.430 83,200 8.2920 2.09%
2024-05-24 0 8.150 8.150 8.200 8.060 8.250 95,600 781,741 8.1772 8.150 8.150 8.200 8.060 8.250 95,600 8.1772 -0.85%
2024-05-23 0 8.220 8.220 8.260 8.220 8.240 68,100 560,437 8.2296 8.220 8.220 8.260 8.220 8.240 68,100 8.2296 0.00%
2024-05-22 0 8.220 8.220 8.250 8.210 8.250 81,500 671,841 8.2434 8.220 8.220 8.250 8.210 8.250 81,500 8.2434 0.12%
2024-05-21 0 8.210 8.210 8.250 8.190 8.300 610,600 5,027,387 8.2335 8.210 8.210 8.250 8.190 8.300 610,600 8.2335 0.37%
2024-05-20 0 8.180 8.180 8.200 8.160 8.220 247,700 2,023,520 8.1692 8.180 8.180 8.200 8.160 8.220 247,700 8.1692 1.11%
2024-05-17 0 8.090 8.090 8.160 7.850 8.150 498,900 4,020,439 8.0586 8.090 8.090 8.160 7.850 8.150 498,900 8.0586 3.06%
2024-05-16 0 7.850 7.850 7.870 7.640 7.970 274,000 2,145,921 7.8318 7.850 7.850 7.870 7.640 7.970 274,000 7.8318 -1.88%
2024-05-14 0 8.000 7.950 8.010 7.900 8.000 360,300 2,870,463 7.9669 8.000 7.950 8.010 7.900 8.000 360,300 7.9669 1.14%
2024-05-13 0 7.910 7.890 7.970 7.890 8.000 131,400 1,039,453 7.9106 7.910 7.890 7.970 7.890 8.000 131,400 7.9106 -1.13%
2024-05-10 0 8.000 7.900 8.000 7.700 8.000 1,067,165 8,363,044 7.8367 8.000 7.900 8.000 7.700 8.000 1,067,165 7.8367 6.67%
2024-05-09 0 7.500 7.500 7.580 7.200 7.580 662,700 4,900,877 7.3953 7.500 7.500 7.580 7.200 7.580 662,700 7.3953 4.90%
2024-05-08 0 7.150 7.150 7.250 7.100 7.520 189,813 1,390,495 7.3256 7.150 7.150 7.250 7.100 7.520 189,813 7.3256 -2.19%
2024-05-07 0 7.310 7.300 7.310 7.270 7.500 521,000 3,806,571 7.3063 7.310 7.300 7.310 7.270 7.500 521,000 7.3063 0.55%
2024-05-06 0 7.270 7.260 7.290 7.230 7.330 336,800 2,445,084 7.2598 7.270 7.260 7.290 7.230 7.330 336,800 7.2598 0.55%
2024-05-03 0 7.230 7.230 7.250 7.150 7.280 379,000 2,743,282 7.2382 7.230 7.230 7.250 7.150 7.280 379,000 7.2382 1.69%
2024-05-02 0 7.110 7.110 7.120 7.070 7.120 286,700 2,034,398 7.0959 7.110 7.110 7.120 7.070 7.120 286,700 7.0959 0.57%
2024-04-30 0 7.070 7.050 7.070 7.050 7.070 154,100 1,086,601 7.0513 7.070 7.050 7.070 7.050 7.070 154,100 7.0513 0.71%
2024-04-29 0 7.020 7.020 7.070 7.020 7.080 74,200 523,159 7.0507 7.020 7.020 7.070 7.020 7.080 74,200 7.0507 -1.27%
2024-04-26 0 7.110 7.100 7.110 6.990 7.110 341,100 2,405,596 7.0525 7.110 7.100 7.110 6.990 7.110 341,100 7.0525 2.01%
2024-04-25 0 6.970 6.970 7.000 6.970 7.000 34,300 239,788 6.9909 6.970 6.970 7.000 6.970 7.000 34,300 6.9909 -0.14%
2024-04-24 0 6.980 6.980 7.020 6.980 7.070 88,700 622,600 7.0192 6.980 6.980 7.020 6.980 7.070 88,700 7.0192 -0.71%
2024-04-23 0 7.030 6.990 7.000 6.990 7.060 97,000 679,717 7.0074 7.030 6.990 7.000 6.990 7.060 97,000 7.0074 0.29%
2024-04-22 0 7.010 7.010 7.030 6.960 7.040 83,600 585,215 7.0002 7.010 7.010 7.030 6.960 7.040 83,600 7.0002 0.00%
2024-04-19 0 7.010 7.010 7.070 6.990 7.020 64,400 451,051 7.0039 7.010 7.010 7.070 6.990 7.020 64,400 7.0039 -0.71%
2024-04-18 0 7.060 7.020 7.080 7.050 7.090 90,700 640,649 7.0634 7.060 7.020 7.080 7.050 7.090 90,700 7.0634 0.14%
2024-04-17 0 7.050 7.050 7.080 7.030 7.050 41,900 294,899 7.0382 7.050 7.050 7.080 7.030 7.050 41,900 7.0382 1.00%
2024-04-16 0 6.980 6.980 7.040 6.950 6.980 29,000 202,110 6.9693 6.980 6.980 7.040 6.950 6.980 29,000 6.9693 -0.57%
2024-04-15 0 7.020 7.020 7.060 7.020 7.080 8,200 57,574 7.0212 7.020 7.020 7.060 7.020 7.080 8,200 7.0212 0.00%
2024-04-12 0 7.020 7.020 7.080 7.020 7.080 13,500 95,355 7.0633 7.020 7.020 7.080 7.020 7.080 13,500 7.0633 -0.85%
2024-04-11 0 7.080 7.050 7.080 6.900 7.080 47,200 333,432 7.0642 7.080 7.050 7.080 6.900 7.080 47,200 7.0642 0.43%
2024-04-10 0 7.050 7.050 7.060 6.910 7.080 204,100 1,437,387 7.0426 7.050 7.050 7.060 6.910 7.080 204,100 7.0426 0.43%
2024-04-09 0 7.020 6.980 7.020 6.880 7.070 67,400 470,220 6.9766 7.020 6.980 7.020 6.880 7.070 67,400 6.9766 1.30%
2024-04-08 0 6.930 6.850 6.930 6.910 6.980 13,300 92,137 6.9276 6.930 6.850 6.930 6.910 6.980 13,300 6.9276 -0.72%
2024-04-05 0 6.980 6.820 6.980 6.980 6.980 36,100 251,978 6.9800 6.980 6.820 6.980 6.980 6.980 36,100 6.9800 0.00%
2024-04-03 0 6.980 6.920 6.980 6.990 7.000 23,900 167,236 6.9973 6.980 6.920 6.980 6.990 7.000 23,900 6.9973 -0.29%
2024-04-02 0 7.000 6.880 7.030 6.870 7.000 11,600 81,114 6.9926 7.000 6.880 7.030 6.870 7.000 11,600 6.9926 1.89%
2024-03-28 0 6.870 6.850 7.030 6.830 7.000 42,500 294,728 6.9348 6.870 6.850 7.030 6.830 7.000 42,500 6.9348 0.88%
2024-03-27 0 6.810 6.770 6.880 6.800 6.810 12,400 84,360 6.8032 6.810 6.770 6.880 6.800 6.810 12,400 6.8032 0.15%
2024-03-26 0 6.800 6.800 6.880 6.800 7.040 7,100 48,604 6.8456 6.800 6.800 6.880 6.800 7.040 7,100 6.8456 -0.15%
2024-03-25 0 6.810 6.810 7.020 - - 0 0 - 6.810 6.810 7.020 - - 0 - 0.00%
2024-03-22 0 6.810 6.800 6.920 6.760 6.800 104,100 702,840 6.7516 6.810 6.800 6.920 6.760 6.800 104,100 6.7516 -0.15%
2024-03-21 0 6.820 6.820 6.850 6.810 7.040 300,000 2,055,788 6.8526 6.820 6.820 6.850 6.810 7.040 300,000 6.8526 0.29%
2024-03-20 0 6.800 6.800 6.960 6.800 6.960 2,900 19,808 6.8303 6.800 6.800 6.960 6.800 6.960 2,900 6.8303 -2.16%
2024-03-19 0 6.950 6.810 7.000 6.900 7.000 19,500 135,776 6.9629 6.950 6.810 7.000 6.900 7.000 19,500 6.9629 1.91%
2024-03-18 0 6.820 6.810 6.900 6.740 6.830 91,200 619,511 6.7929 6.820 6.810 6.900 6.740 6.830 91,200 6.7929 -1.16%
2024-03-15 0 6.900 6.900 6.930 6.850 6.960 25,900 179,435 6.9280 6.900 6.900 6.930 6.850 6.960 25,900 6.9280 -1.15%
2024-03-14 0 6.980 6.970 7.020 6.900 7.160 49,454 347,312 7.0229 6.980 6.970 7.020 6.900 7.160 49,454 7.0229 -3.06%
2024-03-13 0 7.200 7.200 7.210 7.180 7.300 32,400 235,092 7.2559 7.200 7.200 7.210 7.180 7.300 32,400 7.2559 -1.37%
2024-03-12 0 7.300 7.300 7.500 7.230 7.330 166,929 1,220,966 7.3143 7.300 7.300 7.500 7.230 7.330 166,929 7.3143 -0.41%
2024-03-11 0 7.330 7.300 7.330 7.300 7.520 762,093 5,656,226 7.4220 7.330 7.300 7.330 7.300 7.520 762,093 7.4220 0.96%
2024-03-08 0 7.260 7.260 7.290 7.090 7.290 143,900 1,043,106 7.2488 7.260 7.260 7.290 7.090 7.290 143,900 7.2488 1.97%
2024-03-07 0 7.120 7.120 7.130 7.100 7.200 151,800 1,081,367 7.1236 7.120 7.120 7.130 7.100 7.200 151,800 7.1236 0.28%
2024-03-06 0 7.100 7.070 7.100 6.990 7.100 88,700 621,721 7.0093 7.100 7.070 7.100 6.990 7.100 88,700 7.0093 2.31%
2024-03-05 0 6.940 6.940 7.000 6.930 7.010 58,100 406,519 6.9969 6.940 6.940 7.000 6.930 7.010 58,100 6.9969 -0.43%
2024-03-04 0 6.970 6.970 7.020 6.780 7.000 35,800 248,728 6.9477 6.970 6.970 7.020 6.780 7.000 35,800 6.9477 1.46%
2024-03-01 0 6.870 6.870 6.960 6.700 7.000 270,243 1,865,345 6.9025 6.870 6.870 6.960 6.700 7.000 270,243 6.9025 2.54%
2024-02-29 0 6.700 6.700 6.710 6.250 6.840 740,311 4,966,950 6.7093 6.700 6.700 6.710 6.250 6.840 740,311 6.7093 0.75%
2024-02-28 0 6.650 6.650 6.700 6.600 7.250 1,707,800 11,982,774 7.0165 6.650 6.650 6.700 6.600 7.250 1,707,800 7.0165 -10.01%
2024-02-27 0 7.390 7.360 7.390 7.300 7.390 80,200 589,642 7.3521 7.390 7.360 7.390 7.300 7.390 80,200 7.3521 1.23%
2024-02-26 0 7.300 7.260 7.300 7.300 7.550 41,600 308,740 7.4216 7.300 7.260 7.300 7.300 7.550 41,600 7.4216 -2.41%
2024-02-23 0 7.480 7.470 7.480 7.310 7.630 447,300 3,297,595 7.3722 7.480 7.470 7.480 7.310 7.630 447,300 7.3722 3.17%
2024-02-22 0 7.250 7.210 7.250 7.120 7.310 163,900 1,187,215 7.2435 7.250 7.210 7.250 7.120 7.310 163,900 7.2435 0.00%
2024-02-21 0 7.250 7.250 7.320 7.200 7.330 183,900 1,337,017 7.2703 7.250 7.250 7.320 7.200 7.330 183,900 7.2703 0.69%
2024-02-20 0 7.200 7.200 7.220 7.080 7.220 39,700 284,064 7.1553 7.200 7.200 7.220 7.080 7.220 39,700 7.1553 1.69%
2024-02-19 0 7.080 7.130 7.180 7.070 7.320 146,800 1,062,185 7.2356 7.080 7.130 7.180 7.070 7.320 146,800 7.2356 -0.70%
2024-02-16 0 7.130 7.130 7.200 7.010 7.220 83,800 592,270 7.0677 7.130 7.130 7.200 7.010 7.220 83,800 7.0677 1.57%
2024-02-15 0 7.020 7.020 7.030 6.980 7.100 141,200 990,656 7.0160 7.020 7.020 7.030 6.980 7.100 141,200 7.0160 -0.43%
2024-02-14 0 7.050 7.050 7.070 7.000 7.070 87,000 613,611 7.0530 7.050 7.050 7.070 7.000 7.070 87,000 7.0530 0.00%
2024-02-09 0 7.050 6.950 7.130 - - 0 0 - 7.050 6.950 7.130 - - 0 - 0.00%
2024-02-08 0 7.050 7.020 7.050 6.930 7.060 92,700 649,082 7.0020 7.050 7.020 7.050 6.930 7.060 92,700 7.0020 -0.56%
2024-02-07 0 7.090 7.050 7.090 7.010 7.150 71,200 504,142 7.0806 7.090 7.050 7.090 7.010 7.150 71,200 7.0806 -0.14%
2024-02-06 0 7.100 7.100 7.130 7.000 7.120 65,050 461,702 7.0976 7.100 7.100 7.130 7.000 7.120 65,050 7.0976 1.43%
2024-02-05 0 7.000 7.000 7.050 7.000 7.230 59,500 421,116 7.0776 7.000 7.000 7.050 7.000 7.230 59,500 7.0776 -1.69%
2024-02-02 0 7.120 7.120 7.180 7.120 7.290 66,800 483,883 7.2438 7.120 7.120 7.180 7.120 7.290 66,800 7.2438 -2.06%
2024-02-01 0 7.270 7.270 7.300 7.250 7.350 98,500 718,264 7.2920 7.270 7.270 7.300 7.250 7.350 98,500 7.2920 0.69%
2024-01-31 0 7.220 7.220 7.250 7.200 7.280 261,500 1,892,437 7.2369 7.220 7.220 7.250 7.200 7.280 261,500 7.2369 -0.41%
2024-01-30 0 7.250 7.240 7.250 7.220 7.250 22,500 162,936 7.2416 7.250 7.240 7.250 7.220 7.250 22,500 7.2416 0.00%
2024-01-29 0 7.250 7.200 7.250 7.220 7.270 199,100 1,443,143 7.2483 7.250 7.200 7.250 7.220 7.270 199,100 7.2483 -0.14%
2024-01-26 0 7.260 7.260 7.340 7.250 7.380 155,300 1,131,674 7.2870 7.260 7.260 7.340 7.250 7.380 155,300 7.2870 0.14%
2024-01-25 0 7.250 7.250 7.340 7.250 7.280 58,023 421,303 7.2610 7.250 7.250 7.340 7.250 7.280 58,023 7.2610 0.00%
2024-01-24 0 7.250 7.250 7.350 7.250 7.270 40,000 290,217 7.2554 7.250 7.250 7.350 7.250 7.270 40,000 7.2554 0.00%
2024-01-23 0 7.250 7.250 7.300 - - 0 0 - 7.250 7.250 7.300 - - 0 - 0.00%
2024-01-22 0 7.250 7.250 7.260 7.180 7.310 489,500 3,543,268 7.2385 7.250 7.250 7.260 7.180 7.310 489,500 7.2385 -0.68%
2024-01-19 0 7.300 7.250 7.300 7.170 7.300 64,800 468,683 7.2328 7.300 7.250 7.300 7.170 7.300 64,800 7.2328 0.83%
2024-01-18 0 7.240 7.250 7.310 7.190 7.320 295,400 2,141,286 7.2488 7.240 7.250 7.310 7.190 7.320 295,400 7.2488 0.28%
2024-01-17 0 7.220 7.100 7.240 7.150 7.290 427,100 3,089,711 7.2342 7.220 7.100 7.240 7.150 7.290 427,100 7.2342 -0.41%
2024-01-16 0 7.250 7.250 7.290 7.220 7.330 21,800 158,350 7.2638 7.250 7.250 7.290 7.220 7.330 21,800 7.2638 0.00%
2024-01-15 0 7.250 7.250 7.320 7.200 7.340 88,200 638,197 7.2358 7.250 7.250 7.320 7.200 7.340 88,200 7.2358 0.42%
2024-01-12 0 7.220 7.220 7.260 7.150 7.300 56,900 410,231 7.2097 7.220 7.220 7.260 7.150 7.300 56,900 7.2097 -0.28%
2024-01-11 0 7.240 7.200 7.240 7.200 7.300 42,900 312,135 7.2759 7.240 7.200 7.240 7.200 7.300 42,900 7.2759 0.56%
2024-01-10 0 7.200 7.200 7.260 7.180 7.250 100,200 722,084 7.2064 7.200 7.200 7.260 7.180 7.250 100,200 7.2064 0.00%
2024-01-09 0 7.200 7.200 7.270 7.200 7.250 49,800 358,703 7.2029 7.200 7.200 7.270 7.200 7.250 49,800 7.2029 0.28%
2024-01-08 0 7.180 7.070 7.180 7.100 7.260 40,600 290,834 7.1634 7.180 7.070 7.180 7.100 7.260 40,600 7.1634 -1.64%
2024-01-05 0 7.300 7.300 7.350 7.240 7.380 77,100 563,249 7.3054 7.300 7.300 7.350 7.240 7.380 77,100 7.3054 0.00%
2024-01-04 0 7.300 7.290 7.300 7.150 7.450 134,300 980,400 7.3001 7.300 7.290 7.300 7.150 7.450 134,300 7.3001 -0.95%
2024-01-03 0 7.370 7.370 7.460 7.080 7.500 266,500 1,928,801 7.2375 7.370 7.370 7.460 7.080 7.500 266,500 7.2375 3.80%
2024-01-02 0 7.100 7.060 7.100 6.780 7.180 132,200 921,623 6.9714 7.100 7.060 7.100 6.780 7.180 132,200 6.9714 5.97%
2023-12-29 0 6.700 6.690 6.700 6.700 7.140 1,250,400 8,703,490 6.9606 6.700 6.690 6.700 6.700 7.140 1,250,400 6.9606 -3.60%
2023-12-28 0 6.950 6.970 6.990 6.890 7.050 116,200 810,477 6.9748 6.950 6.970 6.990 6.890 7.050 116,200 6.9748 1.46%
2023-12-27 0 6.850 6.850 6.910 6.840 6.960 73,600 505,835 6.8728 6.850 6.850 6.910 6.840 6.960 73,600 6.8728 -0.15%
2023-12-22 0 6.860 6.850 6.880 6.800 6.950 40,600 279,860 6.8931 6.860 6.850 6.880 6.800 6.950 40,600 6.8931 -0.58%
2023-12-21 0 6.900 6.900 6.920 6.840 7.000 61,600 426,433 6.9226 6.900 6.900 6.920 6.840 7.000 61,600 6.9226 -1.29%
2023-12-20 0 6.990 6.990 7.000 6.930 7.040 3,300 23,069 6.9906 6.990 6.990 7.000 6.930 7.040 3,300 6.9906 0.87%
2023-12-19 0 6.930 6.930 7.100 6.900 7.000 33,900 234,915 6.9296 6.930 6.930 7.100 6.900 7.000 33,900 6.9296 -1.84%
2023-12-18 0 7.060 7.060 7.100 6.850 7.170 10,700 75,661 7.0711 7.060 7.060 7.100 6.850 7.170 10,700 7.0711 -0.84%
2023-12-15 0 7.120 7.120 7.150 6.940 7.130 144,600 1,026,582 7.0995 7.120 7.120 7.150 6.940 7.130 144,600 7.0995 3.49%
2023-12-14 0 6.880 6.880 6.940 6.810 6.960 261,000 1,797,927 6.8886 6.880 6.880 6.940 6.810 6.960 261,000 6.8886 2.53%
2023-12-13 0 6.710 6.710 6.800 6.600 6.850 114,900 777,787 6.7693 6.710 6.710 6.800 6.600 6.850 114,900 6.7693 -0.89%
2023-12-12 0 6.770 6.770 6.800 6.730 6.860 51,626 351,927 6.8169 6.770 6.770 6.800 6.730 6.860 51,626 6.8169 -0.44%
2023-12-11 0 6.800 6.800 6.880 6.770 7.000 77,800 535,928 6.8885 6.800 6.800 6.880 6.770 7.000 77,800 6.8885 0.44%
2023-12-08 0 6.770 6.770 6.860 6.770 6.930 71,500 488,679 6.8347 6.770 6.770 6.860 6.770 6.930 71,500 6.8347 -0.44%
2023-12-07 0 6.800 6.760 6.800 6.700 7.200 221,600 1,509,014 6.8096 6.800 6.760 6.800 6.700 7.200 221,600 6.8096 0.00%
2023-12-06 0 6.800 6.750 6.810 6.720 6.810 31,300 212,087 6.7759 6.800 6.750 6.810 6.720 6.810 31,300 6.7759 0.74%
2023-12-05 0 6.750 6.750 6.770 6.720 6.800 101,100 684,400 6.7695 6.750 6.750 6.770 6.720 6.800 101,100 6.7695 -0.74%
2023-12-04 0 6.800 6.770 6.830 6.750 6.950 123,000 838,623 6.8181 6.800 6.770 6.830 6.750 6.950 123,000 6.8181 0.74%
2023-12-01 0 6.750 6.750 6.800 6.740 6.900 213,300 1,450,246 6.7991 6.750 6.750 6.800 6.740 6.900 213,300 6.7991 -2.74%
2023-11-30 0 6.940 6.940 6.950 6.910 7.020 85,700 598,131 6.9794 6.940 6.940 6.950 6.910 7.020 85,700 6.9794 -1.00%
2023-11-29 0 7.010 7.010 7.020 7.010 7.130 97,100 684,188 7.0462 7.010 7.010 7.020 7.010 7.130 97,100 7.0462 -1.68%
2023-11-28 0 7.130 7.130 7.190 7.120 7.200 9,700 69,217 7.1358 7.130 7.130 7.190 7.120 7.200 9,700 7.1358 -1.66%
2023-11-27 0 7.250 7.240 7.250 7.120 7.250 12,200 88,395 7.2455 7.250 7.240 7.250 7.120 7.250 12,200 7.2455 0.00%
2023-11-24 0 7.250 7.250 7.260 7.250 7.350 53,400 387,830 7.2627 7.250 7.250 7.260 7.250 7.350 53,400 7.2627 -0.28%
2023-11-23 0 7.270 7.270 7.300 7.250 7.290 106,300 772,104 7.2634 7.270 7.270 7.300 7.250 7.290 106,300 7.2634 0.97%
2023-11-22 0 7.200 7.200 7.260 7.200 7.360 112,400 816,374 7.2631 7.200 7.200 7.260 7.200 7.360 112,400 7.2631 -0.83%
2023-11-21 0 7.260 7.260 7.280 7.250 7.300 42,300 308,519 7.2936 7.260 7.260 7.280 7.250 7.300 42,300 7.2936 0.55%
2023-11-20 0 7.220 7.220 7.290 7.090 7.220 54,300 390,981 7.2004 7.220 7.220 7.290 7.090 7.220 54,300 7.2004 0.00%
2023-11-17 0 7.220 7.220 7.250 7.160 7.280 25,400 184,080 7.2472 7.220 7.220 7.250 7.160 7.280 25,400 7.2472 -0.82%
2023-11-16 0 7.280 7.280 7.300 7.210 7.350 58,000 421,029 7.2591 7.280 7.280 7.300 7.210 7.350 58,000 7.2591 0.28%
2023-11-15 0 7.260 7.260 7.290 7.040 7.330 142,200 1,024,448 7.2043 7.260 7.260 7.290 7.040 7.330 142,200 7.2043 2.98%
2023-11-14 0 7.050 7.070 7.080 7.030 7.100 30,400 214,370 7.0516 7.050 7.070 7.080 7.030 7.100 30,400 7.0516 -0.70%
2023-11-13 0 7.100 7.100 7.150 7.060 7.260 37,400 267,623 7.1557 7.100 7.100 7.150 7.060 7.260 37,400 7.1557 1.87%
2023-11-10 0 6.970 6.960 6.970 6.900 7.200 194,100 1,362,195 7.0180 6.970 6.960 6.970 6.900 7.200 194,100 7.0180 -2.38%
2023-11-09 0 7.140 7.130 7.230 7.100 7.300 87,420 627,606 7.1792 7.140 7.130 7.230 7.100 7.300 87,420 7.1792 -1.52%
2023-11-08 0 7.250 7.240 7.250 7.160 7.300 44,100 319,066 7.2351 7.250 7.240 7.250 7.160 7.300 44,100 7.2351 0.83%
2023-11-07 0 7.190 7.150 7.200 7.080 7.300 250,200 1,787,214 7.1431 7.190 7.150 7.200 7.080 7.300 250,200 7.1431 -2.18%
2023-11-06 0 7.350 7.340 7.350 7.200 7.430 485,400 3,581,615 7.3787 7.350 7.340 7.350 7.200 7.430 485,400 7.3787 -0.81%
2023-11-03 0 7.410 7.370 7.410 7.010 7.410 373,200 2,694,002 7.2187 7.410 7.370 7.410 7.010 7.410 373,200 7.2187 1.23%
2023-11-02 0 7.320 7.270 7.320 7.190 7.370 412,300 3,003,534 7.2848 7.320 7.270 7.320 7.190 7.370 412,300 7.2848 0.69%
2023-11-01 0 7.270 7.270 7.310 7.190 7.320 10,200 73,822 7.2375 7.270 7.270 7.310 7.190 7.320 10,200 7.2375 0.83%
2023-10-31 0 7.210 7.200 7.210 7.100 7.410 547,700 3,959,674 7.2296 7.210 7.200 7.210 7.100 7.410 547,700 7.2296 -1.10%
2023-10-30 0 7.290 7.290 7.350 7.100 7.460 742,640 5,448,081 7.3361 7.290 7.290 7.350 7.100 7.460 742,640 7.3361 -0.68%
2023-10-27 0 7.340 7.340 7.350 7.290 7.370 253,600 1,858,351 7.3279 7.340 7.340 7.350 7.290 7.370 253,600 7.3279 -0.14%
2023-10-26 0 7.350 7.350 7.390 7.230 7.390 164,900 1,208,184 7.3268 7.350 7.350 7.390 7.230 7.390 164,900 7.3268 0.27%
2023-10-25 0 7.330 7.300 7.330 7.250 7.340 26,700 194,747 7.2939 7.330 7.300 7.330 7.250 7.340 26,700 7.2939 0.96%
2023-10-24 0 7.260 7.250 7.260 7.240 7.400 231,200 1,682,155 7.2758 7.260 7.250 7.260 7.240 7.400 231,200 7.2758 0.00%
2023-10-20 0 7.260 7.250 7.260 7.000 7.320 302,300 2,164,403 7.1598 7.260 7.250 7.260 7.000 7.320 302,300 7.1598 -1.76%
2023-10-19 0 7.390 7.330 7.390 7.100 7.400 191,700 1,390,254 7.2522 7.390 7.330 7.390 7.100 7.400 191,700 7.2522 0.68%
2023-10-18 0 7.340 7.310 7.340 7.300 7.510 151,700 1,120,692 7.3876 7.340 7.310 7.340 7.300 7.510 151,700 7.3876 -1.48%
2023-10-17 0 7.450 7.410 7.450 7.400 7.660 163,300 1,234,512 7.5598 7.450 7.410 7.450 7.400 7.660 163,300 7.5598 -2.23%
2023-10-16 0 7.620 7.600 7.620 7.550 7.640 74,300 565,336 7.6088 7.620 7.600 7.620 7.550 7.640 74,300 7.6088 -1.04%
2023-10-13 0 7.700 7.610 7.700 7.360 7.800 507,500 3,853,857 7.5938 7.700 7.610 7.700 7.360 7.800 507,500 7.5938 1.45%
2023-10-12 0 7.590 7.580 7.590 7.510 7.890 180,900 1,372,999 7.5898 7.590 7.580 7.590 7.510 7.890 180,900 7.5898 -1.43%
2023-10-11 0 7.700 7.700 7.940 7.010 8.150 1,437,000 10,845,727 7.5475 7.700 7.700 7.940 7.010 8.150 1,437,000 7.5475 -3.75%
2023-10-10 0 8.000 7.970 8.000 7.700 8.560 263,300 2,117,447 8.0420 8.000 7.970 8.000 7.700 8.560 263,300 8.0420 -3.03%
2023-10-09 0 8.250 8.220 8.250 8.020 8.600 948,700 7,747,742 8.1667 8.250 8.220 8.250 8.020 8.600 948,700 8.1667 -4.40%
2023-10-06 0 8.630 8.630 8.640 8.610 8.700 618,400 5,347,591 8.6475 8.630 8.630 8.640 8.610 8.700 618,400 8.6475 -1.15%
2023-10-05 0 8.730 8.720 8.730 8.630 9.000 512,600 4,514,316 8.8067 8.730 8.720 8.730 8.630 9.000 512,600 8.8067 0.92%
2023-10-04 0 8.650 8.650 8.750 8.510 8.660 556,100 4,756,740 8.5537 8.650 8.650 8.750 8.510 8.660 556,100 8.5537 1.41%
2023-10-03 0 8.530 8.530 8.550 8.300 8.580 4,794,000 40,378,405 8.4227 8.530 8.530 8.550 8.300 8.580 4,794,000 8.4227 1.55%
2023-09-29 0 8.400 8.400 8.420 8.250 8.510 580,300 4,862,790 8.3798 8.400 8.400 8.420 8.250 8.510 580,300 8.3798 0.36%
2023-09-28 0 8.370 8.370 8.420 8.130 8.530 626,900 5,234,301 8.3495 8.370 8.370 8.420 8.130 8.530 626,900 8.3495 0.24%
2023-09-27 0 8.350 8.350 8.360 8.190 8.550 925,200 7,732,492 8.3576 8.350 8.350 8.360 8.190 8.550 925,200 8.3576 1.09%
2023-09-26 0 8.260 8.260 8.280 7.880 8.370 2,263,500 18,357,565 8.1103 8.260 8.260 8.280 7.880 8.370 2,263,500 8.1103 0.73%
2023-09-25 0 8.200 8.190 8.200 8.070 8.700 3,360,600 28,172,273 8.3831 8.200 8.190 8.200 8.070 8.700 3,360,600 8.3831 -15.72%
2023-09-22 0 9.730 9.720 9.730 9.720 9.750 94,048 914,638 9.7252 9.730 9.720 9.730 9.720 9.750 94,048 9.7252 0.00%
2023-09-21 0 9.730 9.720 9.730 9.710 9.750 154,600 1,502,447 9.7183 9.730 9.720 9.730 9.710 9.750 154,600 9.7183 0.00%
2023-09-20 0 9.730 9.720 9.730 9.710 9.780 267,000 2,597,316 9.7278 9.730 9.720 9.730 9.710 9.780 267,000 9.7278 0.00%
2023-09-19 0 9.730 9.730 9.740 9.710 9.750 214,200 2,086,778 9.7422 9.730 9.730 9.740 9.710 9.750 214,200 9.7422 -0.21%
2023-09-18 0 9.750 9.740 9.750 9.700 9.810 424,764 4,140,624 9.7481 9.750 9.740 9.750 9.700 9.810 424,764 9.7481 1.25%
2023-09-15 0 9.630 9.620 9.630 9.590 9.700 790,386 7,580,978 9.5915 9.630 9.620 9.630 9.590 9.700 790,386 9.5915 1.05%
2023-09-14 0 9.530 9.530 9.540 9.520 9.560 84,040 801,813 9.5408 9.530 9.530 9.540 9.520 9.560 84,040 9.5408 0.11%
2023-09-13 0 9.520 9.520 9.530 9.500 9.530 18,800 178,902 9.5161 9.520 9.520 9.530 9.500 9.530 18,800 9.5161 0.11%
2023-09-12 0 9.510 9.510 9.520 9.490 9.520 290,800 2,764,564 9.5068 9.510 9.510 9.520 9.490 9.520 290,800 9.5068 0.00%
2023-09-11 0 9.510 9.510 9.520 9.510 9.550 111,200 1,057,603 9.5108 9.510 9.510 9.520 9.510 9.550 111,200 9.5108 -0.11%
2023-09-07 0 9.520 9.520 9.530 9.520 9.560 77,600 739,073 9.5241 9.520 9.520 9.530 9.520 9.560 77,600 9.5241 0.00%
2023-09-06 0 9.520 9.520 9.570 9.510 9.620 154,100 1,467,706 9.5244 9.520 9.520 9.570 9.510 9.620 154,100 9.5244 0.11%
2023-09-05 0 9.510 9.510 9.530 9.510 9.560 58,500 556,975 9.5209 9.510 9.510 9.530 9.510 9.560 58,500 9.5209 0.00%
2023-09-04 0 9.510 9.500 9.530 9.470 9.520 153,500 1,456,380 9.4878 9.510 9.500 9.530 9.470 9.520 153,500 9.4878 0.42%
2023-08-31 0 9.470 9.470 9.480 9.460 9.500 85,100 806,191 9.4735 9.470 9.470 9.480 9.460 9.500 85,100 9.4735 0.00%
2023-08-30 0 9.470 9.470 9.500 9.450 9.560 133,900 1,266,752 9.4604 9.470 9.470 9.500 9.450 9.560 133,900 9.4604 0.21%
2023-08-29 0 9.450 9.450 9.460 9.450 9.500 107,700 1,019,050 9.4619 9.450 9.450 9.460 9.450 9.500 107,700 9.4619 0.00%
2023-08-28 0 9.450 9.450 9.460 9.410 9.570 56,300 532,526 9.4587 9.450 9.450 9.460 9.410 9.570 56,300 9.4587 0.11%
2023-08-25 0 9.440 9.440 9.490 9.400 9.500 68,900 650,481 9.4409 9.440 9.440 9.490 9.400 9.500 68,900 9.4409 -0.21%
2023-08-24 0 9.460 9.460 9.470 9.450 9.600 141,300 1,340,457 9.4866 9.460 9.460 9.470 9.450 9.600 141,300 9.4866 0.00%
2023-08-23 0 9.460 9.450 9.460 9.380 9.460 171,400 1,614,803 9.4213 9.460 9.450 9.460 9.380 9.460 171,400 9.4213 1.07%
2023-08-22 0 9.360 9.360 9.420 9.320 9.450 99,900 937,444 9.3838 9.360 9.360 9.420 9.320 9.450 99,900 9.3838 0.43%
2023-08-21 0 9.320 9.320 9.360 9.300 9.430 229,900 2,154,320 9.3707 9.320 9.320 9.360 9.300 9.430 229,900 9.3707 -1.17%
2023-08-18 0 9.430 9.430 9.460 9.420 9.460 111,000 1,047,285 9.4350 9.430 9.430 9.460 9.420 9.460 111,000 9.4350 -0.74%
2023-08-17 0 9.500 9.470 9.500 9.440 9.510 43,400 410,926 9.4683 9.500 9.470 9.500 9.440 9.510 43,400 9.4683 0.32%
2023-08-16 0 9.470 9.470 9.490 9.450 9.520 48,100 456,833 9.4976 9.470 9.470 9.490 9.450 9.520 48,100 9.4976 -0.63%
2023-08-15 0 9.530 9.500 9.540 9.450 9.540 13,800 130,899 9.4854 9.530 9.500 9.540 9.450 9.540 13,800 9.4854 0.11%
2023-08-14 0 9.520 9.490 9.520 9.440 9.530 226,000 2,139,079 9.4650 9.520 9.490 9.520 9.440 9.530 226,000 9.4650 0.74%
2023-08-11 0 9.450 9.450 9.510 9.450 9.530 98,400 933,199 9.4837 9.450 9.450 9.510 9.450 9.530 98,400 9.4837 -0.63%
2023-08-10 0 9.510 9.490 9.510 9.450 9.530 68,300 648,323 9.4923 9.510 9.490 9.510 9.450 9.530 68,300 9.4923 0.11%
2023-08-09 0 9.500 9.450 9.500 9.440 9.530 645,310 6,110,708 9.4694 9.500 9.450 9.500 9.440 9.530 645,310 9.4694 -0.31%
2023-08-08 0 9.530 9.530 9.560 9.500 9.570 48,200 459,558 9.5344 9.530 9.530 9.560 9.500 9.570 48,200 9.5344 -0.42%
2023-08-07 0 9.570 9.570 9.620 9.570 9.660 65,200 626,898 9.6150 9.570 9.570 9.620 9.570 9.660 65,200 9.6150 0.21%
2023-08-04 0 9.550 9.550 9.570 9.500 9.600 231,812 2,211,572 9.5404 9.550 9.550 9.570 9.500 9.600 231,812 9.5404 0.84%
2023-08-03 0 9.470 9.460 9.470 9.400 9.500 442,477 4,191,488 9.4728 9.470 9.460 9.470 9.400 9.500 442,477 9.4728 -0.42%
2023-08-02 0 9.510 9.500 9.510 9.490 9.520 136,424 1,296,189 9.5012 9.510 9.500 9.510 9.490 9.520 136,424 9.5012 0.00%
2023-08-01 0 9.510 9.500 9.510 9.500 9.550 136,400 1,296,768 9.5071 9.510 9.500 9.510 9.500 9.550 136,400 9.5071 -0.11%
2023-07-31 0 9.520 9.500 9.520 9.470 9.530 691,700 6,570,476 9.4990 9.520 9.500 9.520 9.470 9.530 691,700 9.4990 0.11%
2023-07-28 0 9.510 9.500 9.510 9.500 9.550 408,100 3,879,565 9.5064 9.510 9.500 9.510 9.500 9.550 408,100 9.5064 0.00%
2023-07-27 0 9.510 9.500 9.510 9.490 9.520 2,369,700 22,512,608 9.5002 9.510 9.500 9.510 9.490 9.520 2,369,700 9.5002 0.00%
2023-07-26 0 9.510 9.500 9.510 9.480 9.550 1,409,700 13,391,829 9.4998 9.510 9.500 9.510 9.480 9.550 1,409,700 9.4998 0.11%
2023-07-25 0 9.500 9.500 9.530 9.470 9.540 468,200 4,442,229 9.4879 9.500 9.500 9.530 9.470 9.540 468,200 9.4879 0.00%
2023-07-24 0 9.500 9.500 9.520 9.480 9.540 811,017 7,698,218 9.4921 9.500 9.500 9.520 9.480 9.540 811,017 9.4921 0.00%
2023-07-21 0 9.500 9.500 9.550 9.480 9.540 321,900 3,057,208 9.4974 9.500 9.500 9.550 9.480 9.540 321,900 9.4974 0.11%
2023-07-20 0 9.490 9.490 9.500 9.480 9.500 135,500 1,285,424 9.4865 9.490 9.490 9.500 9.480 9.500 135,500 9.4865 0.00%
2023-07-19 0 9.490 9.490 9.500 9.480 9.500 734,700 6,968,862 9.4853 9.490 9.490 9.500 9.480 9.500 734,700 9.4853 0.00%
2023-07-18 0 9.490 9.490 9.500 9.470 9.510 3,975,100 37,747,986 9.4961 9.490 9.490 9.500 9.470 9.510 3,975,100 9.4961 -0.21%
2023-07-14 0 9.510 9.500 9.510 9.410 9.540 1,109,800 10,528,337 9.4867 9.510 9.500 9.510 9.410 9.540 1,109,800 9.4867 1.17%
2023-07-13 0 9.400 9.400 9.430 9.300 9.480 4,594,500 43,172,673 9.3966 9.400 9.400 9.430 9.300 9.480 4,594,500 9.3966 3.07%
2023-07-12 1 - - - - - 0 0 - 9.120 - - - - 0 - 0.00%
2023-07-11 1 9.120 9.110 9.200 8.240 9.650 2,619,400 23,998,062 9.1617 9.120 9.110 9.200 8.240 9.650 2,619,400 9.1617 27.20%
2023-07-10 0 7.170 7.170 7.190 7.000 7.210 266,200 1,890,027 7.1000 7.170 7.170 7.190 7.000 7.210 266,200 7.1000 4.67%
2023-07-07 0 6.850 6.810 6.840 6.650 6.870 176,500 1,202,115 6.8108 6.850 6.810 6.840 6.650 6.870 176,500 6.8108 4.90%
2023-07-06 0 6.530 6.530 6.560 6.450 6.850 171,400 1,133,784 6.6148 6.530 6.530 6.560 6.450 6.850 171,400 6.6148 -3.97%
2023-07-05 0 6.800 6.780 6.800 6.690 7.090 172,900 1,185,791 6.8582 6.800 6.780 6.800 6.690 7.090 172,900 6.8582 -4.09%
2023-07-04 0 7.090 7.070 7.140 7.060 7.290 21,900 155,881 7.1179 7.090 7.070 7.140 7.060 7.290 21,900 7.1179 0.14%
2023-07-03 0 7.080 7.080 7.150 6.900 7.220 262,920 1,871,715 7.1190 7.080 7.080 7.150 6.900 7.220 262,920 7.1190 1.29%
2023-06-30 0 6.990 6.990 7.100 6.910 7.300 278,600 1,983,527 7.1196 6.990 6.990 7.100 6.910 7.300 278,600 7.1196 1.16%
2023-06-29 0 6.910 6.910 7.020 6.790 7.020 111,600 771,821 6.9160 6.910 6.910 7.020 6.790 7.020 111,600 6.9160 0.73%
2023-06-28 0 6.860 6.870 6.980 6.800 6.960 101,200 698,610 6.9033 6.860 6.870 6.980 6.800 6.960 101,200 6.9033 0.00%
2023-06-27 0 6.860 6.870 6.880 6.740 7.140 120,141 840,084 6.9925 6.860 6.870 6.880 6.740 7.140 120,141 6.9925 -1.58%
2023-06-26 0 6.970 6.960 6.970 6.660 7.070 90,000 624,946 6.9438 6.970 6.960 6.970 6.660 7.070 90,000 6.9438 3.72%
2023-06-23 0 6.720 6.720 6.750 6.460 6.900 201,238 1,350,211 6.7095 6.720 6.720 6.750 6.460 6.900 201,238 6.7095 -3.03%
2023-06-21 0 6.930 6.890 6.960 6.840 7.110 121,100 841,514 6.9489 6.930 6.890 6.960 6.840 7.110 121,100 6.9489 -2.26%
2023-06-20 0 7.090 7.050 7.170 7.040 7.120 143,500 1,017,002 7.0871 7.090 7.050 7.170 7.040 7.120 143,500 7.0871 0.71%
2023-06-19 0 7.040 7.020 7.050 6.950 7.120 159,300 1,123,344 7.0518 7.040 7.020 7.050 6.950 7.120 159,300 7.0518 -1.12%
2023-06-16 0 7.120 7.090 7.100 7.050 7.160 206,450 1,469,039 7.1157 7.120 7.090 7.100 7.050 7.160 206,450 7.1157 1.42%
2023-06-15 0 7.020 7.020 7.110 6.940 7.180 207,600 1,468,536 7.0739 7.020 7.020 7.110 6.940 7.180 207,600 7.0739 0.14%
2023-06-14 0 7.010 7.010 7.050 6.860 7.150 323,000 2,268,578 7.0235 7.010 7.010 7.050 6.860 7.150 323,000 7.0235 2.34%
2023-06-13 0 6.850 6.850 6.900 6.640 6.920 257,000 1,754,621 6.8273 6.850 6.850 6.900 6.640 6.920 257,000 6.8273 5.38%
2023-06-12 0 6.500 6.500 6.560 6.310 6.780 179,900 1,181,746 6.5689 6.500 6.500 6.560 6.310 6.780 179,900 6.5689 0.46%
2023-06-09 0 6.470 6.460 6.580 6.210 6.600 259,100 1,677,651 6.4749 6.470 6.460 6.580 6.210 6.600 259,100 6.4749 4.14%
2023-06-08 0 6.330 6.330 6.370 6.300 6.480 302,200 1,925,254 6.3708 6.213 6.213 6.252 6.184 6.360 307,891 6.2530 -0.94%
2023-06-07 0 6.390 6.370 6.400 6.280 6.440 65,400 417,975 6.3911 6.272 6.252 6.282 6.164 6.321 66,632 6.2729 1.11%
2023-06-06 0 6.320 6.300 6.360 6.260 6.490 94,573 599,392 6.3379 6.203 6.184 6.242 6.144 6.370 96,354 6.2207 -0.16%
2023-06-05 0 6.330 6.330 6.430 6.140 6.460 60,100 381,758 6.3520 6.213 6.213 6.311 6.027 6.341 61,232 6.2346 0.48%
2023-06-02 0 6.300 6.290 6.300 6.260 6.420 217,480 1,373,671 6.3163 6.184 6.174 6.184 6.144 6.301 221,575 6.1996 1.94%
2023-06-01 0 6.180 6.180 6.280 6.160 6.490 220,700 1,386,959 6.2844 6.066 6.066 6.164 6.046 6.370 224,856 6.1682 0.32%
2023-05-31 0 6.160 6.160 6.320 6.080 6.460 412,082 2,544,933 6.1758 6.046 6.046 6.203 5.968 6.341 419,842 6.0616 0.00%
2023-05-30 0 6.160 6.160 6.260 6.120 6.490 87,200 536,997 6.1582 6.046 6.046 6.144 6.007 6.370 88,842 6.0444 0.98%
2023-05-29 0 6.100 6.100 6.250 6.010 6.490 18,500 115,079 6.2205 5.987 5.987 6.134 5.899 6.370 18,848 6.1055 0.49%
2023-05-25 0 6.070 6.070 6.160 6.030 6.260 152,600 933,902 6.1199 5.958 5.958 6.046 5.919 6.144 155,474 6.0068 -3.65%
2023-05-24 0 6.300 6.300 6.400 6.210 6.320 56,300 353,386 6.2768 6.184 6.184 6.282 6.095 6.203 57,360 6.1608 -0.79%
2023-05-23 0 6.350 6.350 6.390 6.300 6.390 73,400 465,778 6.3457 6.233 6.233 6.272 6.184 6.272 74,782 6.2285 0.47%
2023-05-22 0 6.320 6.320 6.330 6.200 6.380 44,700 281,160 6.2899 6.203 6.203 6.213 6.085 6.262 45,542 6.1737 1.77%
2023-05-19 0 6.210 6.210 6.220 6.210 6.610 99,700 647,741 6.4969 6.095 6.095 6.105 6.095 6.488 101,577 6.3768 -6.33%
2023-05-18 0 6.630 6.630 6.800 6.590 6.810 25,700 172,067 6.6952 6.507 6.507 6.674 6.468 6.684 26,184 6.5715 -0.90%
2023-05-17 0 6.690 6.690 6.750 6.690 6.900 54,600 369,624 6.7697 6.566 6.566 6.625 6.566 6.772 55,628 6.6445 -2.05%
2023-05-16 0 6.830 6.830 6.900 6.780 7.060 58,000 399,906 6.8949 6.704 6.704 6.772 6.655 6.930 59,092 6.7675 -2.43%
2023-05-15 0 7.000 6.820 7.000 6.660 7.000 48,500 328,807 6.7795 6.871 6.694 6.871 6.537 6.871 49,413 6.6542 3.70%
2023-05-12 0 6.750 6.690 6.800 6.680 6.780 22,000 148,578 6.7535 6.625 6.566 6.674 6.557 6.655 22,414 6.6287 1.05%
2023-05-11 0 6.680 6.680 6.700 6.660 7.120 64,300 435,305 6.7699 6.557 6.557 6.576 6.537 6.988 65,511 6.6448 -1.76%
2023-05-10 0 6.800 6.770 6.900 6.760 7.120 91,237 622,284 6.8205 6.674 6.645 6.772 6.635 6.988 92,955 6.6945 -1.88%
2023-05-09 0 6.930 6.930 7.000 6.900 7.100 130,100 904,300 6.9508 6.802 6.802 6.871 6.772 6.969 132,550 6.8223 0.00%
2023-05-08 0 6.930 6.930 6.980 6.610 6.990 197,800 1,353,611 6.8433 6.802 6.802 6.851 6.488 6.861 201,525 6.7168 -0.72%
2023-05-05 0 6.980 6.980 7.000 6.980 7.280 116,100 827,254 7.1254 6.851 6.851 6.871 6.851 7.145 118,286 6.9937 -2.79%
2023-05-04 0 7.180 7.170 7.180 7.060 7.300 141,200 1,015,626 7.1928 7.047 7.037 7.047 6.930 7.165 143,859 7.0599 0.28%
2023-05-03 0 7.160 7.150 7.170 7.120 7.550 128,900 925,473 7.1798 7.028 7.018 7.037 6.988 7.410 131,327 7.0471 -2.98%
2023-05-02 0 7.380 7.380 7.400 7.380 7.700 360,900 2,703,781 7.4918 7.244 7.244 7.263 7.244 7.558 367,696 7.3533 -2.89%
2023-04-28 0 7.600 7.600 7.880 7.200 8.000 373,200 2,873,211 7.6989 7.460 7.460 7.734 7.067 7.852 380,228 7.5565 4.25%
2023-04-27 0 7.290 7.290 7.370 7.200 7.560 251,400 1,849,088 7.3552 7.155 7.155 7.234 7.067 7.420 256,134 7.2192 -4.46%
2023-04-26 0 7.630 7.500 7.630 7.500 7.800 50,675 384,435 7.5863 7.489 7.361 7.489 7.361 7.656 51,629 7.4461 0.13%
2023-04-25 0 7.620 7.500 7.630 7.400 7.690 48,600 373,775 7.6908 7.479 7.361 7.489 7.263 7.548 49,515 7.5487 -2.18%
2023-04-24 0 7.790 7.790 7.830 7.740 7.980 45,300 352,997 7.7924 7.646 7.646 7.685 7.597 7.833 46,153 7.6484 -4.06%
2023-04-21 0 8.120 8.010 8.160 8.000 8.300 62,400 507,945 8.1401 7.970 7.862 8.009 7.852 8.147 63,575 7.9897 -1.22%
2023-04-20 0 8.220 8.220 8.300 8.180 8.530 86,900 722,780 8.3174 8.068 8.068 8.147 8.029 8.372 88,536 8.1636 -3.29%
2023-04-19 0 8.500 8.470 8.500 8.110 8.640 170,600 1,442,750 8.4569 8.343 8.313 8.343 7.960 8.480 173,813 8.3006 2.04%
2023-04-18 0 8.330 8.240 8.360 8.120 8.420 60,900 506,474 8.3165 8.176 8.088 8.205 7.970 8.264 62,047 8.1628 0.24%
2023-04-17 0 8.310 8.300 8.330 8.000 8.370 146,300 1,189,863 8.1330 8.156 8.147 8.176 7.852 8.215 149,055 7.9827 2.59%
2023-04-14 0 8.100 8.100 8.240 7.890 8.240 176,900 1,436,609 8.1210 7.950 7.950 8.088 7.744 8.088 180,231 7.9709 1.63%
2023-04-13 0 7.970 7.970 8.020 7.810 8.110 193,600 1,538,371 7.9461 7.823 7.823 7.872 7.666 7.960 197,246 7.7993 -0.38%
2023-04-12 0 8.000 8.000 8.070 7.790 8.310 457,900 3,683,237 8.0438 7.852 7.852 7.921 7.646 8.156 466,523 7.8951 3.23%
2023-04-11 0 7.750 7.750 7.880 7.200 7.880 207,900 1,603,827 7.7144 7.607 7.607 7.734 7.067 7.734 211,815 7.5718 4.03%
2023-04-06 0 7.450 7.470 7.530 7.300 7.520 61,500 454,998 7.3983 7.312 7.332 7.391 7.165 7.381 62,658 7.2616 1.36%
2023-04-04 0 7.350 7.350 7.410 7.200 7.650 241,100 1,766,171 7.3255 7.214 7.214 7.273 7.067 7.509 245,640 7.1901 -4.79%
2023-04-03 0 7.720 7.670 7.720 7.490 7.730 26,100 198,740 7.6146 7.577 7.528 7.577 7.352 7.587 26,592 7.4738 0.65%
2023-03-31 0 7.670 7.610 7.670 7.290 7.690 273,900 2,051,399 7.4896 7.528 7.469 7.528 7.155 7.548 279,058 7.3512 6.38%
2023-03-30 0 7.210 7.170 7.210 7.040 7.410 635,300 4,534,375 7.1374 7.077 7.037 7.077 6.910 7.273 647,264 7.0055 -1.77%
2023-03-29 0 7.340 7.260 7.340 7.260 7.410 418,800 3,075,756 7.3442 7.204 7.126 7.204 7.126 7.273 426,687 7.2085 -1.48%
2023-03-28 0 7.450 7.450 7.480 7.400 7.710 300,700 2,262,545 7.5243 7.312 7.312 7.342 7.263 7.567 306,363 7.3852 -4.49%
2023-03-27 0 7.800 7.800 7.810 7.250 8.200 257,273 2,008,922 7.8085 7.656 7.656 7.666 7.116 8.048 262,118 7.6642 -4.88%
2023-03-24 0 8.200 8.200 8.340 8.170 8.400 32,542 270,374 8.3085 8.048 8.048 8.186 8.019 8.245 33,155 8.1549 -5.31%
2023-03-23 0 8.660 8.500 8.660 8.150 8.660 36,700 307,816 8.3874 8.500 8.343 8.500 7.999 8.500 37,391 8.2323 4.21%
2023-03-22 0 8.310 8.300 8.550 8.150 8.650 91,741 773,379 8.4300 8.156 8.147 8.392 7.999 8.490 93,469 8.2742 1.47%
2023-03-21 0 8.190 8.190 8.280 8.010 8.400 46,108 378,346 8.2056 8.039 8.039 8.127 7.862 8.245 46,976 8.0540 -2.85%
2023-03-20 0 8.430 8.000 8.430 7.870 8.500 53,600 431,735 8.0548 8.274 7.852 8.274 7.725 8.343 54,609 7.9059 0.60%
2023-03-17 0 8.380 8.370 8.380 8.120 8.440 31,000 258,225 8.3298 8.225 8.215 8.225 7.970 8.284 31,584 8.1759 3.20%
2023-03-16 0 8.120 8.000 8.120 7.920 8.490 207,002 1,660,830 8.0233 7.970 7.852 7.970 7.774 8.333 210,900 7.8750 0.62%
2023-03-15 0 8.070 8.070 8.120 8.050 8.500 250,700 2,059,589 8.2154 7.921 7.921 7.970 7.901 8.343 255,421 8.0635 -2.42%
2023-03-14 0 8.270 8.200 8.840 8.010 8.410 347,151 2,851,975 8.2154 8.117 8.048 8.677 7.862 8.255 353,688 8.0635 -1.43%
2023-03-13 0 8.390 8.350 8.390 8.350 8.430 146,100 1,227,947 8.4048 8.235 8.196 8.235 8.196 8.274 148,851 8.2495 -0.12%
2023-03-10 0 8.400 8.400 8.460 8.270 8.970 130,399 1,096,689 8.4103 8.245 8.245 8.304 8.117 8.804 132,855 8.2548 -3.00%
2023-03-09 0 8.660 8.630 8.750 8.610 9.000 437,667 3,826,449 8.7428 8.500 8.470 8.588 8.451 8.834 445,909 8.5812 -2.59%
2023-03-08 0 8.890 8.830 8.910 8.830 9.200 482,200 4,336,140 8.9924 8.726 8.667 8.745 8.667 9.030 491,281 8.8262 -4.20%
2023-03-07 0 9.280 9.200 9.280 9.160 9.350 59,900 552,906 9.2305 9.108 9.030 9.108 8.991 9.177 61,028 9.0599 -1.28%
2023-03-06 0 9.400 9.400 9.430 9.090 9.560 244,300 2,275,706 9.3152 9.226 9.226 9.256 8.922 9.383 248,901 9.1430 0.64%
2023-03-03 0 9.340 9.340 9.420 9.310 9.690 500,367 4,717,773 9.4286 9.167 9.167 9.246 9.138 9.511 509,790 9.2544 -3.21%
2023-03-02 0 9.650 9.630 9.650 9.010 9.790 234,621 2,264,581 9.6521 9.472 9.452 9.472 8.843 9.609 239,039 9.4737 2.99%
2023-03-01 0 9.370 9.360 9.370 8.900 9.430 345,515 3,198,319 9.2567 9.197 9.187 9.197 8.735 9.256 352,022 9.0856 1.85%
2023-02-28 0 9.200 9.160 9.200 9.000 9.380 499,088 4,601,854 9.2205 9.030 8.991 9.030 8.834 9.207 508,487 9.0501 2.22%
2023-02-27 0 9.000 8.970 9.000 8.850 9.020 89,095 797,704 8.9534 8.834 8.804 8.834 8.686 8.853 90,773 8.7879 -0.22%
2023-02-24 0 9.020 9.020 9.060 9.010 9.090 105,042 949,945 9.0435 8.853 8.853 8.893 8.843 8.922 107,020 8.8763 -0.22%
2023-02-23 0 9.040 9.000 9.070 8.800 9.050 329,500 2,961,874 8.9890 8.873 8.834 8.902 8.637 8.883 335,705 8.8228 0.56%
2023-02-22 0 8.990 8.900 9.000 8.880 9.230 120,600 1,088,127 9.0226 8.824 8.735 8.834 8.716 9.059 122,871 8.8558 -2.49%
2023-02-21 0 9.220 9.010 9.220 8.900 9.340 238,028 2,186,024 9.1839 9.050 8.843 9.050 8.735 9.167 242,510 9.0141 0.22%
2023-02-20 0 9.200 9.190 9.200 8.780 9.420 169,500 1,547,012 9.1269 9.030 9.020 9.030 8.618 9.246 172,692 8.9582 4.78%
2023-02-17 0 8.780 8.780 8.930 8.680 9.080 157,900 1,401,815 8.8779 8.618 8.618 8.765 8.520 8.912 160,873 8.7138 -4.04%
2023-02-16 0 9.150 9.150 9.170 8.980 9.280 594,400 5,436,681 9.1465 8.981 8.981 9.001 8.814 9.108 605,593 8.9774 2.23%
2023-02-15 0 8.950 8.920 8.950 8.800 9.370 196,100 1,761,794 8.9842 8.785 8.755 8.785 8.637 9.197 199,793 8.8181 -3.66%
2023-02-14 0 9.290 9.290 9.340 9.070 9.350 225,400 2,084,430 9.2477 9.118 9.118 9.167 8.902 9.177 229,645 9.0768 -0.11%
2023-02-13 0 9.300 9.300 9.470 8.800 9.470 550,300 5,077,501 9.2268 9.128 9.128 9.295 8.637 9.295 560,663 9.0562 -0.64%
2023-02-10 0 9.360 9.260 9.360 9.250 9.940 270,500 2,533,516 9.3660 9.187 9.089 9.187 9.079 9.756 275,594 9.1929 -2.09%
2023-02-09 0 9.560 9.560 9.600 9.360 9.700 980,000 9,332,921 9.5234 9.383 9.383 9.423 9.187 9.521 998,455 9.3474 -0.93%
2023-02-08 0 9.650 9.650 9.660 9.650 10.18 289,800 2,846,633 9.8228 9.472 9.472 9.481 9.472 9.992 295,257 9.6412 -3.88%
2023-02-07 0 10.04 9.850 10.04 9.730 10.20 200,400 1,988,950 9.9249 9.854 9.668 9.854 9.550 10.01 204,174 9.7415 1.62%
2023-02-06 0 9.880 9.850 9.880 9.850 10.72 289,400 2,926,908 10.114 9.697 9.668 9.697 9.668 10.52 294,850 9.9268 -8.18%
2023-02-03 0 10.76 10.60 10.76 10.30 10.92 459,439 4,898,855 10.663 10.56 10.40 10.56 10.11 10.72 468,091 10.466 4.47%
2023-02-02 0 10.30 10.26 10.30 10.26 10.78 234,700 2,453,482 10.454 10.11 10.07 10.11 10.07 10.58 239,120 10.260 -2.83%
2023-02-01 0 10.60 10.60 10.66 10.10 10.60 410,900 4,241,594 10.323 10.40 10.40 10.46 9.913 10.40 418,638 10.132 0.95%
2023-01-31 0 10.50 10.42 10.50 10.16 11.02 630,400 6,610,450 10.486 10.31 10.23 10.31 9.972 10.82 642,271 10.292 1.16%
2023-01-30 0 10.38 10.38 10.50 10.38 12.00 1,647,700 17,549,266 10.651 10.19 10.19 10.31 10.19 11.78 1,678,729 10.454 -10.05%
2023-01-27 0 11.54 11.54 11.58 11.00 11.70 746,500 8,412,806 11.270 11.33 11.33 11.37 10.80 11.48 760,558 11.061 2.67%
2023-01-26 0 11.24 11.24 11.28 10.98 11.90 1,545,200 17,620,477 11.403 11.03 11.03 11.07 10.78 11.68 1,574,298 11.193 6.44%
2023-01-20 0 10.56 10.56 10.58 9.360 10.68 1,327,800 13,501,042 10.168 10.36 10.36 10.38 9.187 10.48 1,352,804 9.9800 13.55%
2023-01-19 0 9.300 9.280 9.300 9.060 9.300 191,800 1,763,465 9.1943 9.128 9.108 9.128 8.893 9.128 195,412 9.0243 0.54%
2023-01-18 0 9.250 9.210 9.250 9.160 9.870 195,200 1,818,515 9.3162 9.079 9.040 9.079 8.991 9.688 198,876 9.1440 0.54%
2023-01-17 0 9.200 9.140 9.200 9.080 9.340 96,400 885,660 9.1873 9.030 8.971 9.030 8.912 9.167 98,215 9.0175 0.66%
2023-01-16 0 9.140 9.140 9.310 9.080 9.430 255,000 2,344,986 9.1960 8.971 8.971 9.138 8.912 9.256 259,802 9.0260 -3.08%
2023-01-13 0 9.430 9.350 9.430 9.240 9.500 78,300 731,521 9.3425 9.256 9.177 9.256 9.069 9.324 79,775 9.1699 1.95%
2023-01-12 0 9.250 9.150 9.250 9.040 9.380 327,000 2,991,354 9.1479 9.079 8.981 9.079 8.873 9.207 333,158 8.9788 -1.28%
2023-01-11 0 9.370 9.370 9.390 9.230 10.10 1,299,400 12,451,585 9.5826 9.197 9.197 9.216 9.059 9.913 1,323,870 9.4054 1.52%
2023-01-10 0 9.230 9.230 9.280 9.000 9.320 928,400 8,512,611 9.1691 9.059 9.059 9.108 8.834 9.148 945,883 8.9996 1.76%
2023-01-09 0 9.070 9.070 9.140 8.870 9.190 1,485,700 13,403,634 9.0218 8.902 8.902 8.971 8.706 9.020 1,513,678 8.8550 1.91%
2023-01-06 0 8.900 8.900 8.980 8.500 9.200 1,722,600 15,558,785 9.0322 8.735 8.735 8.814 8.343 9.030 1,755,039 8.8652 5.95%
2023-01-05 0 8.400 8.400 8.440 7.840 8.500 863,900 7,050,386 8.1611 8.245 8.245 8.284 7.695 8.343 880,169 8.0103 0.36%
2023-01-04 0 8.370 8.370 8.380 7.920 8.370 1,759,700 14,378,844 8.1712 8.215 8.215 8.225 7.774 8.215 1,792,838 8.0202 5.68%
2023-01-03 0 7.920 7.920 7.940 6.970 7.940 1,118,900 8,514,386 7.6096 7.774 7.774 7.793 6.841 7.793 1,139,971 7.4690 12.34%
2022-12-30 0 7.050 7.010 7.050 7.000 7.450 1,498,100 10,764,576 7.1855 6.920 6.880 6.920 6.871 7.312 1,526,311 7.0527 -0.28%
2022-12-29 0 7.070 7.060 7.070 6.990 7.800 986,600 7,161,276 7.2585 6.939 6.930 6.939 6.861 7.656 1,005,179 7.1244 -7.94%
2022-12-28 0 7.680 7.650 7.680 7.680 8.000 1,343,354 10,482,478 7.8032 7.538 7.509 7.538 7.538 7.852 1,368,651 7.6590 -1.92%
2022-12-23 0 7.830 7.830 7.900 7.710 8.130 551,600 4,343,937 7.8752 7.685 7.685 7.754 7.567 7.980 561,987 7.7296 0.38%
2022-12-22 0 7.800 7.780 7.800 7.710 8.020 741,550 5,805,751 7.8292 7.656 7.636 7.656 7.567 7.872 755,514 7.6845 -1.14%
2022-12-21 0 7.890 7.800 7.890 7.750 8.000 634,400 4,982,634 7.8541 7.744 7.656 7.744 7.607 7.852 646,347 7.7089 1.02%
2022-12-20 0 7.810 7.800 7.810 7.550 8.490 913,400 7,245,768 7.9327 7.666 7.656 7.666 7.410 8.333 930,601 7.7861 -4.76%
2022-12-19 0 8.200 8.150 8.200 8.000 8.920 1,628,300 13,594,815 8.3491 8.048 7.999 8.048 7.852 8.755 1,658,963 8.1948 -8.89%
2022-12-16 0 9.000 8.950 9.000 8.500 9.230 2,056,342 18,488,726 8.9911 8.834 8.785 8.834 8.343 9.059 2,095,066 8.8249 1.01%
2022-12-15 0 8.910 8.900 8.910 8.360 9.160 1,587,996 13,991,916 8.8111 8.745 8.735 8.745 8.205 8.991 1,617,900 8.6482 -4.81%
2022-12-14 0 9.360 9.360 9.370 9.200 9.730 1,795,700 16,983,051 9.4576 9.187 9.187 9.197 9.030 9.550 1,829,516 9.2828 -4.20%
2022-12-13 0 9.770 9.770 9.780 9.110 9.860 1,573,556 15,075,270 9.5804 9.589 9.589 9.599 8.942 9.678 1,603,188 9.4033 1.77%
2022-12-12 0 9.600 9.600 9.650 9.010 9.860 2,783,913 26,245,365 9.4275 9.423 9.423 9.472 8.843 9.678 2,836,338 9.2533 -0.72%
2022-12-09 0 9.670 9.670 9.690 8.090 9.930 4,344,800 39,774,103 9.1544 9.491 9.491 9.511 7.940 9.746 4,426,619 8.9852 20.72%
2022-12-08 0 8.010 8.010 8.040 7.000 8.300 3,108,200 23,970,949 7.7122 7.862 7.862 7.891 6.871 8.147 3,166,732 7.5696 16.59%
2022-12-07 0 6.870 6.850 6.870 6.350 7.430 2,518,600 17,428,879 6.9201 6.743 6.723 6.743 6.233 7.293 2,566,029 6.7922 10.63%
2022-12-06 0 6.210 6.200 6.210 6.090 6.500 422,800 2,641,133 6.2468 6.095 6.085 6.095 5.977 6.380 430,762 6.1313 1.47%
2022-12-05 0 6.120 6.120 6.150 5.960 6.400 1,015,000 6,297,933 6.2049 6.007 6.007 6.036 5.850 6.282 1,034,114 6.0902 6.81%
2022-12-02 0 5.730 5.740 5.760 5.630 6.000 401,100 2,335,598 5.8230 5.624 5.634 5.654 5.526 5.889 408,653 5.7154 1.42%
2022-12-01 0 5.650 5.650 5.680 5.550 6.650 1,484,800 9,031,803 6.0828 5.546 5.546 5.575 5.447 6.527 1,512,761 5.9704 -4.24%
2022-11-30 0 5.900 5.850 5.900 5.460 5.900 320,000 1,828,472 5.7140 5.791 5.742 5.791 5.359 5.791 326,026 5.6084 8.06%
2022-11-29 0 5.460 5.460 5.520 5.230 5.700 358,800 1,969,170 5.4882 5.359 5.359 5.418 5.133 5.595 365,557 5.3868 6.02%
2022-11-28 0 5.150 5.150 5.210 5.000 5.310 289,100 1,483,344 5.1309 5.055 5.055 5.114 4.908 5.212 294,544 5.0361 -6.87%
2022-11-25 0 5.530 5.520 5.650 5.500 5.700 52,600 293,199 5.5741 5.428 5.418 5.546 5.398 5.595 53,591 5.4711 0.00%
2022-11-24 0 5.530 5.530 5.580 5.500 6.010 346,300 1,981,253 5.7212 5.428 5.428 5.477 5.398 5.899 352,821 5.6155 -7.21%
2022-11-23 0 5.960 5.950 5.960 5.060 5.960 844,000 4,782,262 5.6662 5.850 5.840 5.850 4.966 5.850 859,894 5.5615 14.84%
2022-11-22 0 5.190 5.060 5.190 5.060 5.390 165,500 850,670 5.1400 5.094 4.966 5.094 4.966 5.290 168,617 5.0450 -3.89%
2022-11-21 0 5.400 5.400 5.510 4.940 5.540 466,100 2,471,670 5.3029 5.300 5.300 5.408 4.849 5.438 474,877 5.2049 2.66%
2022-11-18 0 5.260 5.260 5.300 5.010 5.500 730,100 3,848,707 5.2715 5.163 5.163 5.202 4.917 5.398 743,849 5.1740 6.91%
2022-11-17 0 4.920 4.890 4.920 4.650 4.930 451,400 2,188,400 4.8480 4.829 4.800 4.829 4.564 4.839 459,901 4.7584 7.42%
2022-11-16 0 4.580 4.580 4.660 4.410 4.750 2,069,196 9,498,567 4.5905 4.495 4.495 4.574 4.328 4.662 2,108,162 4.5056 6.26%
2022-11-15 0 4.310 4.310 4.360 4.300 4.950 456,600 2,024,245 4.4333 4.230 4.230 4.279 4.221 4.859 465,198 4.3514 -2.71%
2022-11-14 0 4.430 4.430 4.470 4.270 4.610 502,600 2,229,992 4.4369 4.348 4.348 4.387 4.191 4.525 512,065 4.3549 5.23%
2022-11-11 0 4.210 4.210 4.370 4.000 4.430 550,400 2,299,481 4.1778 4.132 4.132 4.289 3.926 4.348 560,765 4.1006 3.95%
2022-11-10 0 4.050 4.050 4.100 4.030 4.120 45,800 186,150 4.0644 3.975 3.975 4.024 3.956 4.044 46,662 3.9893 -1.94%
2022-11-09 0 4.130 4.100 4.120 4.070 4.210 122,700 508,221 4.1420 4.054 4.024 4.044 3.995 4.132 125,011 4.0654 0.49%
2022-11-08 0 4.110 4.110 4.200 4.070 4.200 27,900 115,393 4.1359 4.034 4.034 4.122 3.995 4.122 28,425 4.0595 -0.96%
2022-11-07 0 4.150 4.150 4.170 4.100 4.220 186,500 776,866 4.1655 4.073 4.073 4.093 4.024 4.142 190,012 4.0885 3.49%
2022-11-04 0 4.010 4.010 4.120 4.010 4.430 1,597,600 6,470,008 4.0498 3.936 3.936 4.044 3.936 4.348 1,627,685 3.9750 -2.67%
2022-11-03 0 4.120 4.120 4.130 4.120 4.280 42,700 178,578 4.1822 4.044 4.044 4.054 4.044 4.201 43,504 4.1049 -3.96%
2022-11-02 0 4.290 4.280 4.300 4.220 4.600 110,300 475,293 4.3091 4.211 4.201 4.221 4.142 4.515 112,377 4.2294 -1.38%
2022-11-01 0 4.350 4.300 4.350 4.190 4.550 374,100 1,632,523 4.3639 4.270 4.221 4.270 4.113 4.466 381,145 4.2832 -3.55%
2022-10-31 0 4.510 4.510 4.680 4.420 4.700 136,000 609,934 4.4848 4.427 4.427 4.593 4.338 4.613 138,561 4.4019 0.22%
2022-10-28 0 4.500 4.500 4.670 4.500 4.790 12,100 55,426 4.5807 4.417 4.417 4.584 4.417 4.701 12,328 4.4960 -1.96%
2022-10-27 0 4.590 4.790 5.000 4.460 4.680 57,800 264,432 4.5749 4.505 4.701 4.908 4.378 4.593 58,888 4.4904 1.77%
2022-10-26 0 4.510 4.510 5.000 - - 0 0 - 4.427 4.427 4.908 - - 0 - 2.04%
2022-10-25 0 4.420 4.420 4.470 4.340 4.540 7,300 31,974 4.3800 4.338 4.338 4.387 4.260 4.456 7,437 4.2990 1.84%
2022-10-24 0 4.340 4.330 4.340 4.330 4.560 31,200 137,892 4.4196 4.260 4.250 4.260 4.250 4.476 31,788 4.3379 -4.82%
2022-10-21 0 4.560 4.560 4.740 4.360 4.700 29,800 135,488 4.5466 4.476 4.476 4.652 4.279 4.613 30,361 4.4625 3.40%
2022-10-20 0 4.410 4.400 4.410 4.290 4.730 251,700 1,125,955 4.4734 4.328 4.319 4.328 4.211 4.643 256,440 4.3907 -4.75%
2022-10-19 0 4.630 4.630 4.720 4.630 5.200 86,700 421,141 4.8575 4.544 4.544 4.633 4.544 5.104 88,333 4.7677 -6.09%
2022-10-18 0 4.930 4.930 4.990 4.900 4.990 309,300 1,545,843 4.9979 4.839 4.839 4.898 4.809 4.898 315,125 4.9055 0.41%
2022-10-17 0 4.910 4.930 5.010 4.910 5.010 451,300 2,256,501 5.0000 4.819 4.839 4.917 4.819 4.917 459,799 4.9076 0.20%
2022-10-14 0 4.900 4.900 4.970 4.880 5.100 55,600 276,375 4.9708 4.809 4.809 4.878 4.790 5.006 56,647 4.8789 2.08%
2022-10-13 0 4.800 4.800 4.910 4.730 4.990 83,300 405,385 4.8666 4.711 4.711 4.819 4.643 4.898 84,869 4.7766 -2.04%
2022-10-12 0 4.900 4.900 4.940 4.600 5.100 90,400 450,195 4.9800 4.809 4.809 4.849 4.515 5.006 92,102 4.8880 -2.97%
2022-10-11 0 5.050 5.020 5.050 5.050 5.690 55,900 287,750 5.1476 4.957 4.927 4.957 4.957 5.585 56,953 5.0524 -2.51%
2022-10-10 0 5.180 5.150 5.170 5.100 5.260 108,900 560,453 5.1465 5.084 5.055 5.074 5.006 5.163 110,951 5.0514 -2.45%
2022-10-07 0 5.310 5.310 5.440 5.050 5.670 36,700 195,955 5.3394 5.212 5.212 5.339 4.957 5.565 37,391 5.2407 0.19%
2022-10-06 0 5.300 5.300 5.510 5.300 5.640 18,100 98,997 5.4694 5.202 5.202 5.408 5.202 5.536 18,441 5.3684 -1.85%
2022-10-05 0 5.400 5.400 5.680 5.350 5.690 71,000 397,357 5.5966 5.300 5.300 5.575 5.251 5.585 72,337 5.4931 -2.17%
2022-10-03 0 5.520 5.430 5.520 5.250 5.550 38,500 210,822 5.4759 5.418 5.330 5.418 5.153 5.447 39,225 5.3747 -1.25%
2022-09-30 0 5.590 5.590 5.600 5.520 5.600 48,800 272,379 5.5815 5.487 5.487 5.496 5.418 5.496 49,719 5.4784 0.72%
2022-09-29 0 5.550 5.550 5.590 5.520 5.780 58,800 331,765 5.6423 5.447 5.447 5.487 5.418 5.673 59,907 5.5380 -0.89%
2022-09-28 0 5.600 5.600 5.620 5.530 5.780 17,800 100,487 5.6453 5.496 5.496 5.516 5.428 5.673 18,135 5.5410 -0.88%
2022-09-27 0 5.650 5.650 5.800 5.530 5.780 32,900 185,539 5.6395 5.546 5.546 5.693 5.428 5.673 33,520 5.5352 -1.74%
2022-09-26 0 5.750 5.750 5.800 5.720 5.880 32,100 186,347 5.8052 5.644 5.644 5.693 5.614 5.771 32,704 5.6979 -2.54%
2022-09-23 0 5.900 5.880 5.900 5.830 5.950 78,100 460,676 5.8985 5.791 5.771 5.791 5.722 5.840 79,571 5.7895 0.00%
2022-09-22 0 5.900 5.900 5.940 5.830 6.070 64,800 384,202 5.9290 5.791 5.791 5.830 5.722 5.958 66,020 5.8195 -1.67%
2022-09-21 0 6.000 6.000 6.040 6.000 6.300 105,800 645,907 6.1050 5.889 5.889 5.928 5.889 6.184 107,792 5.9921 -2.60%
2022-09-20 0 6.160 6.160 6.190 6.120 6.240 58,900 363,439 6.1704 6.046 6.046 6.076 6.007 6.125 60,009 6.0564 -2.22%
2022-09-19 0 6.300 6.280 6.300 6.300 6.450 38,300 241,887 6.3156 6.184 6.164 6.184 6.184 6.331 39,021 6.1989 -2.63%
2022-09-16 0 6.470 6.400 6.470 6.020 6.520 2,914,000 18,818,287 6.4579 6.350 6.282 6.350 5.909 6.399 2,968,875 6.3385 1.09%
2022-09-15 0 6.400 6.350 6.400 6.300 6.430 551,700 3,529,717 6.3979 6.282 6.233 6.282 6.184 6.311 562,089 6.2796 0.00%
2022-09-14 0 6.400 6.380 6.400 6.250 6.430 2,111,500 13,479,638 6.3839 6.282 6.262 6.282 6.134 6.311 2,151,263 6.2659 0.79%
2022-09-13 0 6.350 6.350 6.400 6.070 6.350 562,571 3,493,028 6.2090 6.233 6.233 6.282 5.958 6.233 573,165 6.0943 3.08%
2022-09-09 0 6.160 6.110 6.160 6.100 6.200 372,100 2,288,204 6.1494 6.046 5.997 6.046 5.987 6.085 379,107 6.0358 -1.44%
2022-09-08 0 6.250 6.250 6.260 6.070 6.300 284,900 1,741,311 6.1120 6.134 6.134 6.144 5.958 6.184 290,265 5.9990 1.63%
2022-09-07 0 6.150 6.150 6.180 5.900 6.150 152,500 915,914 6.0060 6.036 6.036 6.066 5.791 6.036 155,372 5.8950 2.16%
2022-09-06 0 6.020 5.950 6.020 5.970 6.040 175,100 1,052,653 6.0117 5.909 5.840 5.909 5.860 5.928 178,397 5.9006 0.33%
2022-09-05 0 6.000 5.970 6.000 5.800 6.100 157,300 940,184 5.9770 5.889 5.860 5.889 5.693 5.987 160,262 5.8665 1.69%
2022-09-02 0 5.900 5.890 5.900 5.810 5.990 171,900 1,009,197 5.8708 5.791 5.781 5.791 5.703 5.879 175,137 5.7623 0.51%
2022-09-01 0 5.870 5.860 5.870 5.860 5.970 85,900 507,864 5.9123 5.762 5.752 5.762 5.752 5.860 87,518 5.8030 -0.34%
2022-08-31 0 5.890 5.900 5.990 5.830 6.000 9,900 59,096 5.9693 5.781 5.791 5.879 5.722 5.889 10,086 5.8590 -0.34%
2022-08-30 0 5.910 5.910 5.940 5.880 5.970 6,200 36,815 5.9379 5.801 5.801 5.830 5.771 5.860 6,317 5.8282 1.20%
2022-08-29 0 5.840 5.840 5.930 5.800 6.000 32,400 191,199 5.9012 5.732 5.732 5.820 5.693 5.889 33,010 5.7921 -1.52%
2022-08-26 0 5.930 5.930 6.010 5.720 6.280 321,600 1,962,914 6.1036 5.820 5.820 5.899 5.614 6.164 327,656 5.9908 -4.35%
2022-08-25 0 6.200 6.200 6.240 6.170 6.370 61,100 382,019 6.2524 6.085 6.085 6.125 6.056 6.252 62,251 6.1368 -2.21%
2022-08-24 0 6.340 6.310 6.340 6.320 6.690 253,900 1,626,281 6.4052 6.223 6.193 6.223 6.203 6.566 258,681 6.2868 -5.37%
2022-08-23 0 6.700 6.700 6.800 6.700 6.850 16,600 112,794 6.7948 6.576 6.576 6.674 6.576 6.723 16,913 6.6692 -2.19%
2022-08-22 0 6.850 6.820 6.830 6.760 6.860 23,600 161,574 6.8464 6.723 6.694 6.704 6.635 6.733 24,044 6.7198 0.15%
2022-08-19 0 6.840 6.750 6.820 6.650 6.850 5,800 39,368 6.7876 6.714 6.625 6.694 6.527 6.723 5,909 6.6621 1.48%
2022-08-18 0 6.740 6.620 6.790 6.740 6.740 300 2,022 6.7400 6.615 6.498 6.664 6.615 6.615 306 6.6154 -0.44%
2022-08-17 0 6.770 6.690 6.750 - - 0 0 - 6.645 6.566 6.625 - - 0 - 0.00%
2022-08-16 0 6.770 6.660 6.750 6.660 6.870 47,800 326,835 6.8376 6.645 6.537 6.625 6.537 6.743 48,700 6.7112 1.65%
2022-08-15 0 6.660 6.660 6.760 6.610 6.880 23,900 161,588 6.7610 6.537 6.537 6.635 6.488 6.753 24,350 6.6360 -2.92%
2022-08-12 0 6.860 6.860 6.950 6.850 7.000 82,700 577,619 6.9845 6.733 6.733 6.822 6.723 6.871 84,257 6.8554 -1.29%
2022-08-11 0 6.950 6.930 6.950 6.840 7.000 170,200 1,186,927 6.9737 6.822 6.802 6.822 6.714 6.871 173,405 6.8448 2.21%
2022-08-10 0 6.800 6.800 7.000 6.800 7.030 77,644 541,909 6.9794 6.674 6.674 6.871 6.674 6.900 79,106 6.8504 -3.27%
2022-08-09 0 7.030 7.030 7.050 6.970 7.230 100,200 713,025 7.1160 6.900 6.900 6.920 6.841 7.096 102,087 6.9845 -3.06%
2022-08-08 0 7.260 7.250 7.300 6.850 7.460 92,100 673,619 7.3140 7.118 7.108 7.157 6.716 7.314 93,938 7.1709 8.04%
2022-08-05 0 6.720 6.720 6.870 6.500 6.950 114,326 785,112 6.8673 6.589 6.589 6.736 6.373 6.814 116,607 6.7330 -2.18%
2022-08-04 0 6.870 6.800 6.880 6.700 6.950 71,400 492,376 6.8960 6.736 6.667 6.745 6.569 6.814 72,825 6.7611 4.09%
2022-08-03 0 6.600 6.520 6.600 6.400 6.780 223,172 1,456,766 6.5275 6.471 6.392 6.471 6.275 6.647 227,625 6.3998 -2.65%
2022-08-02 0 6.780 6.780 6.910 6.640 6.930 157,300 1,062,995 6.7578 6.647 6.647 6.775 6.510 6.794 160,439 6.6255 0.15%
2022-08-01 0 6.770 6.770 6.850 6.650 7.040 117,900 808,798 6.8600 6.638 6.638 6.716 6.520 6.902 120,253 6.7258 -3.56%
2022-07-29 0 7.020 7.020 7.040 7.020 7.150 82,900 587,228 7.0836 6.883 6.883 6.902 6.883 7.010 84,554 6.9450 -1.27%
2022-07-28 0 7.110 7.110 7.120 7.100 7.250 27,900 198,976 7.1318 6.971 6.971 6.981 6.961 7.108 28,457 6.9922 -0.97%
2022-07-27 0 7.180 7.170 7.190 7.100 7.330 26,200 188,543 7.1963 7.040 7.030 7.049 6.961 7.187 26,723 7.0555 -1.10%
2022-07-26 0 7.260 7.130 7.280 7.100 7.500 37,700 272,347 7.2241 7.118 6.991 7.138 6.961 7.353 38,452 7.0827 -3.20%
2022-07-25 0 7.500 7.210 7.550 7.100 7.580 95,200 681,128 7.1547 7.353 7.069 7.402 6.961 7.432 97,100 7.0147 5.34%
2022-07-22 0 7.120 7.100 7.120 7.080 7.130 47,700 339,357 7.1144 6.981 6.961 6.981 6.941 6.991 48,652 6.9752 0.00%
2022-07-21 0 7.120 7.110 7.120 7.110 7.140 84,600 602,170 7.1178 6.981 6.971 6.981 6.971 7.000 86,288 6.9786 0.00%
2022-07-20 0 7.120 7.120 7.280 7.050 7.320 102,000 739,493 7.2499 6.981 6.981 7.138 6.912 7.177 104,035 7.1081 -2.73%
2022-07-19 0 7.320 7.230 7.330 7.040 7.350 32,600 233,036 7.1483 7.177 7.089 7.187 6.902 7.206 33,251 7.0085 -0.68%
2022-07-18 0 7.370 7.220 7.370 7.010 7.500 94,600 697,210 7.3701 7.226 7.079 7.226 6.873 7.353 96,488 7.2259 0.14%
2022-07-15 0 7.360 7.360 7.730 7.300 7.730 102,600 777,862 7.5815 7.216 7.216 7.579 7.157 7.579 104,647 7.4332 -3.79%
2022-07-14 0 7.650 7.650 7.960 7.640 8.080 23,600 187,359 7.9389 7.500 7.500 7.804 7.491 7.922 24,071 7.7836 -1.80%
2022-07-13 0 7.790 7.670 7.790 7.600 8.070 70,000 547,275 7.8182 7.638 7.520 7.638 7.451 7.912 71,397 7.6653 -2.38%
2022-07-12 0 7.980 7.980 8.000 7.750 8.100 30,400 236,132 7.7675 7.824 7.824 7.843 7.598 7.942 31,007 7.6155 2.84%
2022-07-11 0 7.760 7.760 7.930 7.750 8.110 40,900 319,786 7.8187 7.608 7.608 7.775 7.598 7.951 41,716 7.6658 -2.39%
2022-07-08 0 7.950 7.780 7.950 7.760 7.950 10,600 82,517 7.7846 7.794 7.628 7.794 7.608 7.794 10,812 7.6323 1.92%
2022-07-07 0 7.800 7.800 7.810 7.750 8.180 95,500 752,571 7.8803 7.647 7.647 7.657 7.598 8.020 97,406 7.7261 -3.35%
2022-07-06 0 8.070 7.850 8.070 7.740 8.070 201,700 1,587,307 7.8696 7.912 7.696 7.912 7.589 7.912 205,725 7.7157 3.46%
2022-07-05 0 7.800 7.780 7.800 7.750 8.080 51,400 402,845 7.8375 7.647 7.628 7.647 7.598 7.922 52,426 7.6841 0.91%
2022-07-04 0 7.730 7.730 7.850 7.610 7.910 36,100 279,689 7.7476 7.579 7.579 7.696 7.461 7.755 36,820 7.5960 -2.28%
2022-06-30 0 7.910 7.910 7.960 7.630 8.080 150,900 1,200,861 7.9580 7.755 7.755 7.804 7.481 7.922 153,911 7.8023 2.46%
2022-06-29 0 7.720 7.720 7.920 7.650 7.920 131,900 1,022,925 7.7553 7.569 7.569 7.765 7.500 7.765 134,532 7.6036 1.05%
2022-06-28 0 7.640 7.640 7.750 7.550 7.880 552,800 4,263,693 7.7129 7.491 7.491 7.598 7.402 7.726 563,831 7.5620 0.39%
2022-06-27 0 7.610 7.610 7.840 7.510 7.960 339,100 2,641,991 7.7912 7.461 7.461 7.687 7.363 7.804 345,867 7.6388 -3.67%
2022-06-24 0 8.110 8.080 8.110 7.850 8.110 82,300 655,459 7.9643 7.745 7.717 7.745 7.497 7.745 86,174 7.6063 2.01%
2022-06-23 0 7.950 7.950 7.980 7.920 8.320 101,200 807,272 7.9770 7.593 7.593 7.621 7.564 7.946 105,963 7.6184 -1.24%
2022-06-22 0 8.050 8.050 8.100 8.000 8.450 48,100 390,415 8.1167 7.688 7.688 7.736 7.640 8.070 50,364 7.7519 -3.59%
2022-06-21 0 8.350 8.220 8.350 7.850 8.350 27,699 228,300 8.2422 7.975 7.850 7.975 7.497 7.975 29,003 7.8717 5.70%
2022-06-20 0 7.900 7.900 7.970 7.600 8.290 185,800 1,488,567 8.0117 7.545 7.545 7.612 7.258 7.917 194,545 7.6515 -4.59%
2022-06-17 0 8.280 8.240 8.280 8.040 8.600 363,100 3,073,975 8.4659 7.908 7.870 7.908 7.679 8.213 380,190 8.0854 -3.72%
2022-06-16 0 8.600 8.600 8.610 8.600 8.660 71,600 616,589 8.6116 8.213 8.213 8.223 8.213 8.271 74,970 8.2245 0.00%
2022-06-15 0 8.600 8.600 8.640 8.600 8.690 22,900 197,910 8.6424 8.213 8.213 8.252 8.213 8.299 23,978 8.2539 0.00%
2022-06-14 0 8.600 8.600 8.640 8.600 8.650 59,100 508,657 8.6067 8.213 8.213 8.252 8.213 8.261 61,882 8.2198 -0.46%
2022-06-13 0 8.640 8.640 8.670 8.610 8.780 43,400 376,410 8.6730 8.252 8.252 8.280 8.223 8.385 45,443 8.2832 0.00%
2022-06-10 0 8.640 8.630 8.780 8.600 8.800 92,300 807,087 8.7442 8.252 8.242 8.385 8.213 8.404 96,644 8.3511 0.47%
2022-06-09 0 8.600 8.600 8.660 8.600 8.700 131,000 1,131,487 8.6373 8.213 8.213 8.271 8.213 8.309 137,166 8.2490 -1.15%
2022-06-08 0 8.700 8.700 8.790 8.700 8.890 213,500 1,874,349 8.7792 8.309 8.309 8.395 8.309 8.490 223,549 8.3845 0.00%
2022-06-07 0 8.700 8.680 8.700 8.660 8.940 53,899 471,380 8.7456 8.309 8.290 8.309 8.271 8.538 56,436 8.3525 0.23%
2022-06-06 0 8.680 8.680 8.700 8.680 9.100 110,950 974,137 8.7800 8.290 8.290 8.309 8.290 8.691 116,172 8.3853 -0.23%
2022-06-02 0 8.700 8.700 8.740 8.700 8.900 39,900 351,058 8.7984 8.309 8.309 8.347 8.309 8.500 41,778 8.4029 -1.81%
2022-06-01 0 8.860 8.860 8.900 8.770 9.010 182,412 1,603,049 8.7881 8.462 8.462 8.500 8.376 8.605 190,998 8.3930 2.43%
2022-05-31 0 8.650 8.650 8.660 8.650 9.000 3,251,712 28,627,352 8.8038 8.261 8.261 8.271 8.261 8.595 3,404,764 8.4080 -1.48%
2022-05-30 0 8.780 8.780 8.810 8.670 8.860 86,700 761,197 8.7797 8.385 8.385 8.414 8.280 8.462 90,781 8.3850 0.69%
2022-05-27 0 8.720 8.720 8.800 8.620 8.870 199,400 1,745,619 8.7544 8.328 8.328 8.404 8.233 8.471 208,785 8.3608 1.51%
2022-05-26 0 8.590 8.590 8.880 8.590 9.000 2,932,669 25,772,836 8.7882 8.204 8.204 8.481 8.204 8.595 3,070,704 8.3931 -1.72%
2022-05-25 0 8.740 8.740 8.750 8.630 9.120 38,800 342,927 8.8383 8.347 8.347 8.357 8.242 8.710 40,626 8.4410 -0.68%
2022-05-24 0 8.800 8.720 8.800 8.660 8.950 2,574,100 22,657,651 8.8022 8.404 8.328 8.404 8.271 8.548 2,695,258 8.4065 0.00%
2022-05-23 0 8.800 8.680 8.800 8.670 8.910 28,600 250,447 8.7569 8.404 8.290 8.404 8.280 8.509 29,946 8.3632 -0.68%
2022-05-20 0 8.860 8.660 8.860 8.630 8.950 18,800 163,997 8.7232 8.462 8.271 8.462 8.242 8.548 19,685 8.3311 3.02%
2022-05-19 0 8.600 8.600 8.700 8.600 8.810 32,300 278,942 8.6360 8.213 8.213 8.309 8.213 8.414 33,820 8.2478 -0.23%
2022-05-18 0 8.620 8.600 8.620 8.620 9.090 490,800 4,276,076 8.7125 8.233 8.213 8.233 8.233 8.681 513,901 8.3208 -0.46%
2022-05-17 0 8.660 8.660 8.680 8.660 8.790 63,700 557,398 8.7504 8.271 8.271 8.290 8.271 8.395 66,698 8.3570 -0.23%
2022-05-16 0 8.680 8.680 9.080 8.680 9.080 29,000 255,026 8.7940 8.290 8.290 8.672 8.290 8.672 30,365 8.3987 0.35%
2022-05-13 0 8.650 8.650 8.730 8.650 8.830 43,000 375,260 8.7270 8.261 8.261 8.338 8.261 8.433 45,024 8.3347 0.00%
2022-05-12 0 8.650 8.650 8.670 8.640 8.720 201,300 1,752,415 8.7055 8.261 8.261 8.280 8.252 8.328 210,775 8.3142 -0.57%
2022-05-11 0 8.700 8.700 8.770 8.700 8.990 242,537 2,135,011 8.8028 8.309 8.309 8.376 8.309 8.586 253,953 8.4071 -3.33%
2022-05-10 0 9.000 8.750 9.000 8.680 9.000 64,100 566,738 8.8415 8.595 8.357 8.595 8.290 8.595 67,117 8.4440 -0.33%
2022-05-06 0 9.030 9.020 9.030 9.000 9.210 8,300 75,170 9.0566 8.624 8.615 8.624 8.595 8.796 8,691 8.6495 -0.77%
2022-05-05 0 9.100 9.080 9.100 8.960 9.260 898,300 8,178,428 9.1043 8.691 8.672 8.691 8.557 8.844 940,581 8.6951 -1.19%
2022-05-04 0 9.210 9.080 9.210 8.660 9.210 901,700 8,282,607 9.1855 8.796 8.672 8.796 8.271 8.796 944,141 8.7726 5.26%
2022-05-03 0 8.750 8.750 8.800 8.620 9.000 336,202 2,939,534 8.7434 8.357 8.357 8.404 8.233 8.595 352,026 8.3503 -1.24%
2022-04-29 0 8.860 8.860 9.070 8.860 9.160 400,100 3,623,981 9.0577 8.462 8.462 8.662 8.462 8.748 418,932 8.6505 -1.45%
2022-04-28 0 8.990 8.900 8.990 8.810 9.000 486,400 4,336,620 8.9157 8.586 8.500 8.586 8.414 8.595 509,294 8.5150 1.47%
2022-04-27 0 8.860 8.860 8.870 8.750 8.860 76,100 664,179 8.7277 8.462 8.462 8.471 8.357 8.462 79,682 8.3354 1.61%
2022-04-26 0 8.720 8.720 8.790 8.680 9.020 997,100 8,796,286 8.8219 8.328 8.328 8.395 8.290 8.615 1,044,032 8.4253 -3.54%
2022-04-25 0 9.040 8.910 9.040 8.900 9.170 130,400 1,170,525 8.9764 8.634 8.509 8.634 8.500 8.758 136,538 8.5729 1.69%
2022-04-22 0 8.890 8.890 8.940 8.850 8.960 48,800 433,270 8.8785 8.490 8.490 8.538 8.452 8.557 51,097 8.4794 -1.22%
2022-04-21 0 9.000 8.920 9.000 8.770 9.120 792,000 7,151,443 9.0296 8.595 8.519 8.595 8.376 8.710 829,278 8.6237 -1.53%
2022-04-20 0 9.140 9.140 9.200 9.140 9.380 440,791 4,036,817 9.1581 8.729 8.729 8.786 8.729 8.958 461,538 8.7464 0.44%
2022-04-19 0 9.100 9.100 9.160 9.050 9.290 254,700 2,319,342 9.1062 8.691 8.691 8.748 8.643 8.872 266,688 8.6968 -0.66%
2022-04-14 0 9.160 9.150 9.160 9.050 9.250 85,800 792,006 9.2308 8.748 8.739 8.748 8.643 8.834 89,838 8.8159 1.22%
2022-04-13 0 9.050 9.050 9.090 9.050 9.150 64,000 581,738 9.0897 8.643 8.643 8.681 8.643 8.739 67,012 8.6811 -1.63%
2022-04-12 0 9.200 9.170 9.200 9.070 9.350 204,800 1,897,849 9.2668 8.786 8.758 8.786 8.662 8.930 214,440 8.8503 -1.29%
2022-04-11 0 9.320 9.180 9.320 9.100 9.350 1,109,900 10,338,014 9.3144 8.901 8.767 8.901 8.691 8.930 1,162,141 8.8957 0.87%
2022-04-08 0 9.240 9.240 9.280 9.130 9.380 61,700 573,066 9.2879 8.825 8.825 8.863 8.720 8.958 64,604 8.8704 -0.75%
2022-04-07 0 9.310 9.270 9.310 9.150 9.350 1,452,600 13,523,602 9.3099 8.891 8.853 8.891 8.739 8.930 1,520,971 8.8914 0.65%
2022-04-06 0 9.250 9.220 9.250 9.160 9.500 627,600 5,814,346 9.2644 8.834 8.806 8.834 8.748 9.073 657,140 8.8480 -2.32%
2022-04-04 0 9.470 9.440 9.470 9.210 9.580 88,100 831,332 9.4362 9.044 9.016 9.044 8.796 9.149 92,247 9.0121 0.85%
2022-04-01 0 9.390 9.390 9.430 9.210 9.570 104,400 986,721 9.4514 8.968 8.968 9.006 8.796 9.140 109,314 9.0265 -0.11%
2022-03-31 0 9.400 9.400 9.410 9.160 9.400 193,600 1,810,013 9.3492 8.977 8.977 8.987 8.748 8.977 202,712 8.9290 4.44%
2022-03-30 0 9.000 8.950 9.000 8.750 9.040 371,600 3,306,659 8.8984 8.595 8.548 8.595 8.357 8.634 389,091 8.4984 2.86%
2022-03-29 0 8.750 8.720 8.750 8.750 9.040 277,900 2,485,526 8.9440 8.357 8.328 8.357 8.357 8.634 290,980 8.5419 -2.78%
2022-03-28 0 9.000 8.870 9.000 8.850 9.570 207,400 1,884,344 9.0856 8.595 8.471 8.595 8.452 9.140 217,162 8.6771 -4.36%
2022-03-25 0 9.410 9.340 9.410 9.410 9.770 71,400 679,090 9.5111 8.987 8.920 8.987 8.987 9.331 74,761 9.0835 -0.84%
2022-03-24 0 9.490 9.480 9.490 9.450 9.630 167,200 1,586,532 9.4888 9.063 9.054 9.063 9.025 9.197 175,070 9.0623 -0.11%
2022-03-23 0 9.500 9.440 9.500 9.410 9.920 1,457,200 14,133,672 9.6992 9.073 9.016 9.073 8.987 9.474 1,525,788 9.2632 -2.06%
2022-03-22 0 9.700 9.660 9.700 9.610 9.950 101,500 986,136 9.7156 9.264 9.226 9.264 9.178 9.503 106,277 9.2789 -2.81%
2022-03-21 0 9.980 9.840 9.980 9.770 10.38 47,300 473,084 10.002 9.531 9.398 9.531 9.331 9.913 49,526 9.5522 0.20%
2022-03-18 0 9.960 9.930 9.960 9.880 10.46 50,900 516,353 10.144 9.512 9.484 9.512 9.436 9.990 53,296 9.6884 -3.49%
2022-03-17 0 10.32 10.30 10.32 10.06 10.34 130,400 1,326,578 10.173 9.856 9.837 9.856 9.608 9.875 136,538 9.7158 2.38%
2022-03-16 0 10.08 9.960 10.08 9.840 10.14 581,900 5,840,017 10.036 9.627 9.512 9.627 9.398 9.684 609,289 9.5850 0.90%
2022-03-15 0 9.990 9.800 9.990 9.500 9.990 540,800 5,265,658 9.7368 9.541 9.359 9.541 9.073 9.541 566,254 9.2991 0.00%
2022-03-14 0 9.990 9.690 9.990 9.500 10.24 572,600 5,586,678 9.7567 9.541 9.254 9.541 9.073 9.780 599,551 9.3181 3.85%
2022-03-11 0 9.620 9.590 9.620 9.500 9.790 113,700 1,090,308 9.5893 9.188 9.159 9.188 9.073 9.350 119,052 9.1583 -1.84%
2022-03-10 0 9.800 9.510 9.800 9.510 9.800 32,400 311,021 9.5994 9.359 9.083 9.359 9.083 9.359 33,925 9.1679 3.16%
2022-03-09 0 9.500 9.500 9.870 9.150 10.10 386,761 3,643,735 9.4212 9.073 9.073 9.426 8.739 9.646 404,965 8.9977 -5.94%
2022-03-08 0 10.10 10.08 10.10 10.04 10.46 64,600 656,150 10.157 9.646 9.627 9.646 9.589 9.990 67,641 9.7005 -0.98%
2022-03-07 0 10.20 10.10 10.20 10.16 10.38 85,900 879,803 10.242 9.741 9.646 9.741 9.703 9.913 89,943 9.7818 -3.77%
2022-03-04 0 10.60 10.54 10.60 10.58 11.28 41,718 450,288 10.794 10.12 10.07 10.12 10.10 10.77 43,682 10.308 -3.11%
2022-03-03 0 10.94 10.80 10.94 10.90 11.20 34,300 377,152 10.996 10.45 10.31 10.45 10.41 10.70 35,914 10.501 0.00%
2022-03-02 0 10.94 10.92 10.94 10.88 11.04 342,706 3,758,952 10.968 10.45 10.43 10.45 10.39 10.54 358,837 10.475 -0.73%
2022-03-01 0 11.02 11.02 11.04 10.80 11.26 113,400 1,251,556 11.037 10.52 10.52 10.54 10.31 10.75 118,738 10.541 1.10%
2022-02-28 0 10.90 10.80 10.92 10.62 10.92 61,246 658,767 10.756 10.41 10.31 10.43 10.14 10.43 64,129 10.273 -1.27%
2022-02-25 0 11.04 10.94 11.04 10.80 11.04 66,062 724,704 10.970 10.54 10.45 10.54 10.31 10.54 69,171 10.477 2.22%
2022-02-24 0 10.80 10.78 10.80 10.72 11.40 245,700 2,709,200 11.026 10.31 10.30 10.31 10.24 10.89 257,265 10.531 -3.57%
2022-02-23 0 11.20 11.10 11.20 10.82 11.28 86,500 962,196 11.124 10.70 10.60 10.70 10.33 10.77 90,571 10.624 4.09%
2022-02-22 0 10.76 10.76 10.80 10.76 10.90 51,400 556,212 10.821 10.28 10.28 10.31 10.28 10.41 53,819 10.335 -0.92%
2022-02-21 0 10.86 10.86 10.90 10.86 11.00 435,900 4,752,048 10.902 10.37 10.37 10.41 10.37 10.51 456,417 10.412 -0.73%
2022-02-18 0 10.94 10.94 11.08 10.90 11.20 478,500 5,304,160 11.085 10.45 10.45 10.58 10.41 10.70 501,022 10.587 -1.97%
2022-02-17 0 11.16 11.18 11.20 10.98 11.40 60,800 675,670 11.113 10.66 10.68 10.70 10.49 10.89 63,662 10.613 -1.59%
2022-02-16 0 11.34 11.30 11.34 11.00 11.48 358,700 4,041,359 11.267 10.83 10.79 10.83 10.51 10.96 375,583 10.760 3.28%
2022-02-15 0 10.98 10.84 10.98 10.80 11.10 967,100 10,525,038 10.883 10.49 10.35 10.49 10.31 10.60 1,012,620 10.394 0.00%
2022-02-14 0 10.98 10.96 10.98 10.84 11.14 155,700 1,711,896 10.995 10.49 10.47 10.49 10.35 10.64 163,029 10.501 -0.18%
2022-02-11 0 11.00 10.96 11.00 10.72 11.28 164,900 1,811,274 10.984 10.51 10.47 10.51 10.24 10.77 172,662 10.490 0.55%
2022-02-10 0 10.94 10.84 10.94 10.70 10.96 59,100 640,654 10.840 10.45 10.35 10.45 10.22 10.47 61,882 10.353 -0.18%
2022-02-09 0 10.96 10.74 10.96 10.74 11.08 782,600 8,584,269 10.969 10.47 10.26 10.47 10.26 10.58 819,436 10.476 0.18%
2022-02-08 0 10.94 10.84 10.94 10.80 11.14 651,200 7,156,834 10.990 10.45 10.35 10.45 10.31 10.64 681,851 10.496 1.86%
2022-02-07 0 10.74 10.60 10.74 10.58 11.30 315,700 3,444,790 10.912 10.26 10.12 10.26 10.10 10.79 330,559 10.421 -2.19%
2022-02-04 0 10.98 10.86 10.98 10.50 11.22 223,400 2,439,736 10.921 10.49 10.37 10.49 10.03 10.72 233,915 10.430 -0.90%
2022-01-31 0 11.08 11.04 11.06 11.00 11.20 34,200 378,942 11.080 10.58 10.54 10.56 10.51 10.70 35,810 10.582 0.54%
2022-01-28 0 11.02 11.00 11.02 10.98 11.18 94,400 1,040,972 11.027 10.52 10.51 10.52 10.49 10.68 98,843 10.532 0.18%
2022-01-27 0 11.00 11.00 11.02 11.00 11.14 30,200 335,056 11.095 10.51 10.51 10.52 10.51 10.64 31,621 10.596 -1.08%
2022-01-26 0 11.12 11.12 11.20 11.06 11.30 62,600 700,520 11.190 10.62 10.62 10.70 10.56 10.79 65,546 10.687 -0.36%
2022-01-25 0 11.16 11.04 11.20 11.10 11.36 65,600 732,804 11.171 10.66 10.54 10.70 10.60 10.85 68,688 10.669 -2.45%
2022-01-24 0 11.44 11.42 11.44 11.40 12.00 79,500 924,723 11.632 10.93 10.91 10.93 10.89 11.46 83,242 11.109 -2.39%
2022-01-21 0 11.72 11.72 11.78 11.56 12.12 98,900 1,166,552 11.795 11.19 11.19 11.25 11.04 11.58 103,555 11.265 1.56%
2022-01-20 0 11.54 11.50 11.54 11.42 11.64 91,600 1,056,926 11.538 11.02 10.98 11.02 10.91 11.12 95,911 11.020 0.17%
2022-01-19 0 11.52 11.52 11.58 11.50 11.76 83,200 962,802 11.572 11.00 11.00 11.06 10.98 11.23 87,116 11.052 -2.04%
2022-01-18 0 11.76 11.64 11.76 11.74 12.00 24,200 285,954 11.816 11.23 11.12 11.23 11.21 11.46 25,339 11.285 1.03%
2022-01-17 0 11.64 11.64 11.76 11.60 12.06 66,900 784,504 11.727 11.12 11.12 11.23 11.08 11.52 70,049 11.199 -4.12%
2022-01-14 0 12.14 12.00 12.14 11.88 12.14 114,000 1,377,008 12.079 11.59 11.46 11.59 11.35 11.59 119,366 11.536 1.17%
2022-01-13 0 12.00 11.88 12.00 11.78 12.24 111,139 1,340,051 12.057 11.46 11.35 11.46 11.25 11.69 116,370 11.515 2.92%
2022-01-12 0 11.66 11.66 11.68 11.54 11.78 42,100 490,158 11.643 11.14 11.14 11.15 11.02 11.25 44,082 11.119 -0.51%
2022-01-11 0 11.72 11.60 11.72 11.50 11.90 48,700 564,992 11.601 11.19 11.08 11.19 10.98 11.37 50,992 11.080 1.03%
2022-01-10 0 11.60 11.60 11.68 11.44 11.70 21,600 249,920 11.570 11.08 11.08 11.15 10.93 11.17 22,617 11.050 -0.85%
2022-01-07 0 11.70 11.46 11.70 11.50 11.80 165,000 1,929,594 11.695 11.17 10.94 11.17 10.98 11.27 172,766 11.169 0.00%
2022-01-06 0 11.70 11.62 11.70 11.46 11.70 246,100 2,858,579 11.616 11.17 11.10 11.17 10.94 11.17 257,683 11.093 0.00%
2022-01-05 0 11.70 11.60 11.70 11.56 11.96 239,800 2,806,118 11.702 11.17 11.08 11.17 11.04 11.42 251,087 11.176 -2.99%
2022-01-04 0 12.06 11.90 12.10 11.88 12.06 77,600 928,352 11.963 11.52 11.37 11.56 11.35 11.52 81,252 11.426 0.50%
2022-01-03 0 12.00 11.78 12.00 11.76 12.40 11,400 136,164 11.944 11.46 11.25 11.46 11.23 11.84 11,937 11.407 3.81%
2021-12-31 0 11.56 11.56 11.58 11.48 11.58 5,100 58,808 11.531 11.04 11.04 11.06 10.96 11.06 5,340 11.013 -0.17%
2021-12-30 0 11.58 11.54 11.58 11.54 12.12 31,300 367,424 11.739 11.06 11.02 11.06 11.02 11.58 32,773 11.211 -4.46%
2021-12-29 0 12.12 12.04 12.14 12.04 12.34 203,200 2,466,657 12.139 11.58 11.50 11.59 11.50 11.79 212,764 11.593 0.00%
2021-12-28 0 12.12 12.04 12.12 12.00 12.44 33,800 409,072 12.103 11.58 11.50 11.58 11.46 11.88 35,391 11.559 -2.26%
2021-12-24 0 12.40 12.10 12.40 12.30 12.44 4,800 59,118 12.316 11.84 11.56 11.84 11.75 11.88 5,026 11.763 2.65%
2021-12-23 0 12.08 12.08 12.20 12.06 12.48 7,300 88,998 12.192 11.54 11.54 11.65 11.52 11.92 7,644 11.643 -0.17%
2021-12-22 0 12.10 12.08 12.10 12.06 12.54 54,145 661,005 12.208 11.56 11.54 11.56 11.52 11.98 56,694 11.659 -3.51%
2021-12-21 0 12.54 12.16 12.54 11.88 12.54 129,400 1,557,564 12.037 11.98 11.61 11.98 11.35 11.98 135,491 11.496 5.56%
2021-12-20 0 11.88 11.74 11.88 11.66 12.24 286,400 3,411,168 11.911 11.35 11.21 11.35 11.14 11.69 299,880 11.375 -3.10%
2021-12-17 0 12.26 12.26 12.40 12.10 12.48 104,100 1,272,618 12.225 11.71 11.71 11.84 11.56 11.92 109,000 11.675 0.49%
2021-12-16 0 12.20 12.20 12.34 12.00 12.34 164,500 1,993,602 12.119 11.65 11.65 11.79 11.46 11.79 172,243 11.574 0.49%
2021-12-15 0 12.14 12.02 12.14 11.96 12.38 132,000 1,585,204 12.009 11.59 11.48 11.59 11.42 11.82 138,213 11.469 1.00%
2021-12-14 0 12.02 12.02 12.06 11.88 12.32 311,700 3,762,156 12.070 11.48 11.48 11.52 11.35 11.77 326,371 11.527 -2.12%
2021-12-13 0 12.28 12.26 12.28 12.18 12.48 118,176 1,458,483 12.342 11.73 11.71 11.73 11.63 11.92 123,738 11.787 -0.32%
2021-12-10 0 12.32 12.32 12.34 12.12 12.58 131,000 1,623,454 12.393 11.77 11.77 11.79 11.58 12.01 137,166 11.836 -1.44%
2021-12-09 0 12.50 12.50 12.56 12.50 12.74 128,300 1,611,270 12.559 11.94 11.94 12.00 11.94 12.17 134,339 11.994 -1.57%
2021-12-08 0 12.70 12.62 12.70 12.52 12.80 242,900 3,084,232 12.698 12.13 12.05 12.13 11.96 12.22 254,333 12.127 0.47%
2021-12-07 0 12.64 12.58 12.64 12.48 12.68 260,890 3,292,637 12.621 12.07 12.01 12.07 11.92 12.11 273,170 12.053 1.12%
2021-12-06 0 12.50 12.50 12.52 12.50 12.72 233,900 2,936,122 12.553 11.94 11.94 11.96 11.94 12.15 244,909 11.989 -1.88%
2021-12-03 0 12.74 12.62 12.74 12.56 12.80 213,900 2,724,913 12.739 12.17 12.05 12.17 12.00 12.22 223,968 12.167 -0.78%
2021-12-02 0 12.84 12.74 12.84 12.52 12.84 244,300 3,113,414 12.744 12.26 12.17 12.26 11.96 12.26 255,799 12.171 -0.47%
2021-12-01 0 12.90 12.70 12.90 12.50 12.90 197,100 2,522,264 12.797 12.32 12.13 12.32 11.94 12.32 206,377 12.222 0.00%
2021-11-30 0 12.90 12.78 12.90 12.50 12.90 658,400 8,311,634 12.624 12.32 12.21 12.32 11.94 12.32 689,390 12.057 2.71%
2021-11-29 0 12.56 12.54 12.56 12.34 12.76 311,600 3,902,328 12.524 12.00 11.98 12.00 11.79 12.19 326,266 11.961 -2.64%
2021-11-26 0 12.90 12.60 12.90 12.48 12.98 253,500 3,228,400 12.735 12.32 12.03 12.32 11.92 12.40 265,432 12.163 0.00%
2021-11-25 0 12.90 12.66 12.90 12.52 13.02 281,400 3,629,066 12.896 12.32 12.09 12.32 11.96 12.43 294,645 12.317 0.94%
2021-11-24 0 12.78 12.72 12.78 12.50 12.96 672,701 8,582,463 12.758 12.21 12.15 12.21 11.94 12.38 704,364 12.185 1.43%
2021-11-23 0 12.60 12.60 12.62 12.60 12.76 214,800 2,719,140 12.659 12.03 12.03 12.05 12.03 12.19 224,910 12.090 0.00%
2021-11-22 0 12.60 12.52 12.60 12.50 12.68 220,900 2,780,742 12.588 12.03 11.96 12.03 11.94 12.11 231,297 12.022 0.00%
2021-11-19 0 12.60 12.50 12.60 12.26 12.60 174,100 2,187,022 12.562 12.03 11.94 12.03 11.71 12.03 182,295 11.997 0.00%
2021-11-18 0 12.60 12.24 12.60 12.32 12.70 241,300 3,023,472 12.530 12.03 11.69 12.03 11.77 12.13 252,658 11.967 0.00%
2021-11-17 0 12.60 12.42 12.60 12.24 12.72 233,900 2,934,682 12.547 12.03 11.86 12.03 11.69 12.15 244,909 11.983 -0.16%
2021-11-16 0 12.62 12.62 12.66 12.42 12.74 425,701 5,386,210 12.653 12.05 12.05 12.09 11.86 12.17 445,738 12.084 0.96%
2021-11-15 0 12.50 12.40 12.50 12.40 12.66 183,700 2,296,982 12.504 11.94 11.84 11.94 11.84 12.09 192,346 11.942 0.32%
2021-11-12 0 12.46 12.40 12.46 12.06 12.68 365,400 4,527,390 12.390 11.90 11.84 11.90 11.52 12.11 382,599 11.833 3.32%
2021-11-11 0 12.06 11.82 12.06 11.22 12.20 248,700 2,991,102 12.027 11.52 11.29 11.52 10.72 11.65 260,406 11.486 0.67%
2021-11-10 0 11.98 11.80 11.98 11.84 12.04 179,200 2,143,290 11.960 11.44 11.27 11.44 11.31 11.50 187,635 11.423 0.67%
2021-11-09 0 11.90 11.90 12.00 11.80 12.20 135,900 1,620,462 11.924 11.37 11.37 11.46 11.27 11.65 142,297 11.388 -1.65%
2021-11-08 0 12.10 12.10 12.20 11.44 12.30 488,900 5,855,106 11.976 11.56 11.56 11.65 10.93 11.75 511,912 11.438 6.89%
2021-11-05 0 11.32 11.32 11.38 11.26 11.54 149,172 1,693,282 11.351 10.81 10.81 10.87 10.75 11.02 156,193 10.841 1.43%
2021-11-04 0 11.16 11.14 11.22 11.10 11.40 102,800 1,148,206 11.169 10.66 10.64 10.72 10.60 10.89 107,639 10.667 1.27%
2021-11-03 0 11.02 11.02 11.14 11.02 11.46 63,700 711,882 11.176 10.52 10.52 10.64 10.52 10.94 66,698 10.673 -2.48%
2021-11-02 0 11.30 11.28 11.30 11.24 11.64 185,600 2,096,757 11.297 10.79 10.77 10.79 10.73 11.12 194,336 10.789 -0.18%
2021-11-01 0 11.32 11.32 11.40 11.20 11.56 89,500 1,011,134 11.298 10.81 10.81 10.89 10.70 11.04 93,713 10.790 -0.70%
2021-10-29 0 11.40 11.40 11.44 11.30 11.60 205,100 2,342,766 11.423 10.89 10.89 10.93 10.79 11.08 214,754 10.909 1.06%
2021-10-28 0 11.28 11.24 11.28 11.20 11.60 104,000 1,174,650 11.295 10.77 10.73 10.77 10.70 11.08 108,895 10.787 -1.05%
2021-10-27 0 11.40 11.32 11.40 11.32 11.50 202,400 2,308,162 11.404 10.89 10.81 10.89 10.81 10.98 211,927 10.891 0.00%
2021-10-26 0 11.40 11.32 11.40 11.32 11.50 196,000 2,237,452 11.416 10.89 10.81 10.89 10.81 10.98 205,225 10.902 -1.38%
2021-10-25 0 11.56 11.52 11.78 11.44 11.80 305,900 3,580,862 11.706 11.04 11.00 11.25 10.93 11.27 320,298 11.180 0.52%
2021-10-22 0 11.50 11.50 11.58 11.42 11.90 317,100 3,700,230 11.669 10.98 10.98 11.06 10.91 11.37 332,025 11.144 -3.36%
2021-10-21 0 11.90 11.80 11.90 11.12 11.90 1,027,500 11,959,519 11.639 11.37 11.27 11.37 10.62 11.37 1,075,863 11.116 5.31%
2021-10-20 0 11.30 11.30 11.32 11.10 11.40 139,200 1,561,753 11.219 10.79 10.79 10.81 10.60 10.89 145,752 10.715 0.36%
2021-10-19 0 11.26 11.00 11.26 11.00 11.40 118,100 1,312,130 11.110 10.75 10.51 10.75 10.51 10.89 123,659 10.611 -0.18%
2021-10-18 0 11.28 11.20 11.28 11.04 11.78 148,807 1,658,299 11.144 10.77 10.70 10.77 10.54 11.25 155,811 10.643 0.89%
2021-10-15 0 11.18 11.16 11.18 11.00 11.50 92,800 1,037,161 11.176 10.68 10.66 10.68 10.51 10.98 97,168 10.674 0.54%
2021-10-12 0 11.12 11.10 11.12 11.00 11.38 150,700 1,678,800 11.140 10.62 10.60 10.62 10.51 10.87 157,793 10.639 0.72%
2021-10-11 0 11.04 11.04 11.06 11.04 11.58 192,200 2,168,948 11.285 10.54 10.54 10.56 10.54 11.06 201,246 10.778 -4.66%
2021-10-08 0 11.58 11.38 11.58 11.16 12.28 130,533 1,491,170 11.424 11.06 10.87 11.06 10.66 11.73 136,677 10.910 -2.36%
2021-10-07 0 11.86 11.86 12.04 11.74 12.10 355,200 4,231,466 11.913 11.33 11.33 11.50 11.21 11.56 371,919 11.377 1.02%
2021-10-06 0 11.74 11.74 11.76 11.60 11.88 136,500 1,603,238 11.745 11.21 11.21 11.23 11.08 11.35 142,925 11.217 0.00%
2021-10-05 0 11.74 11.72 11.74 11.52 11.88 206,000 2,412,326 11.710 11.21 11.19 11.21 11.00 11.35 215,696 11.184 0.17%
2021-10-04 0 11.72 11.70 11.72 11.60 12.26 284,500 3,402,984 11.961 11.19 11.17 11.19 11.08 11.71 297,891 11.424 2.63%
2021-09-30 0 11.42 11.42 11.50 11.02 11.58 189,254 2,146,715 11.343 10.91 10.91 10.98 10.52 11.06 198,162 10.833 4.77%
2021-09-29 0 10.90 10.90 11.08 10.82 11.30 47,600 522,120 10.969 10.41 10.41 10.58 10.33 10.79 49,840 10.476 -1.62%
2021-09-28 0 11.08 11.00 11.08 11.00 11.20 64,500 713,274 11.059 10.58 10.51 10.58 10.51 10.70 67,536 10.561 -0.72%
2021-09-27 0 11.16 10.98 11.14 10.94 11.46 911,100 10,052,901 11.034 10.66 10.49 10.64 10.45 10.94 953,984 10.538 -0.71%
2021-09-24 0 11.24 11.24 11.36 11.22 11.70 124,200 1,404,257 11.306 10.73 10.73 10.85 10.72 11.17 130,046 10.798 -2.26%
2021-09-23 0 11.50 11.50 11.54 11.22 11.68 140,801 1,601,917 11.377 10.98 10.98 11.02 10.72 11.15 147,428 10.866 4.55%
2021-09-21 0 11.00 10.90 11.00 10.92 11.20 192,600 2,119,886 11.007 10.51 10.41 10.51 10.43 10.70 201,665 10.512 -0.18%
2021-09-20 0 11.02 11.00 11.02 10.90 11.10 142,200 1,561,832 10.983 10.52 10.51 10.52 10.41 10.60 148,893 10.490 -0.18%
2021-09-17 0 11.04 11.04 11.06 10.80 11.18 270,300 2,972,829 10.998 10.54 10.54 10.56 10.31 10.68 283,023 10.504 -1.25%
2021-09-16 0 11.18 11.06 11.18 11.00 11.66 187,100 2,083,530 11.136 10.68 10.56 10.68 10.51 11.14 195,906 10.635 1.45%
2021-09-15 0 11.02 11.00 11.02 10.90 11.26 122,500 1,352,612 11.042 10.52 10.51 10.52 10.41 10.75 128,266 10.545 -1.96%
2021-09-14 0 11.24 11.24 11.34 11.16 11.78 263,000 2,994,784 11.387 10.73 10.73 10.83 10.66 11.25 275,379 10.875 -1.92%
2021-09-13 0 11.46 11.38 11.46 11.06 11.60 91,700 1,043,858 11.383 10.94 10.87 10.94 10.56 11.08 96,016 10.872 -0.17%
2021-09-10 0 11.48 11.48 11.50 11.48 11.86 121,500 1,416,144 11.656 10.96 10.96 10.98 10.96 11.33 127,219 11.132 -2.38%
2021-09-09 0 11.76 11.64 11.76 11.54 11.80 293,100 3,435,676 11.722 11.23 11.12 11.23 11.02 11.27 306,896 11.195 0.51%
2021-09-08 0 11.70 11.60 11.70 11.56 11.74 211,295 2,468,499 11.683 11.17 11.08 11.17 11.04 11.21 221,240 11.158 1.04%
2021-09-07 0 11.58 11.56 11.58 11.52 11.80 195,700 2,279,630 11.649 11.06 11.04 11.06 11.00 11.27 204,911 11.125 -1.70%
2021-09-06 0 11.78 11.54 11.78 11.40 11.88 264,200 3,080,998 11.662 11.25 11.02 11.25 10.89 11.35 276,635 11.137 1.20%
2021-09-03 0 11.64 11.54 11.64 11.52 11.74 214,100 2,487,980 11.621 11.12 11.02 11.12 11.00 11.21 224,177 11.098 0.87%
2021-09-02 0 11.54 11.54 11.58 11.30 11.54 190,000 2,166,968 11.405 11.02 11.02 11.06 10.79 11.02 198,943 10.892 1.23%
2021-09-01 0 11.40 11.28 11.40 11.22 11.50 255,300 2,902,282 11.368 10.89 10.77 10.89 10.72 10.98 267,316 10.857 0.71%
2021-08-31 0 11.32 11.30 11.32 10.86 11.32 384,700 4,234,184 11.006 10.81 10.79 10.81 10.37 10.81 402,807 10.512 3.66%
2021-08-30 0 10.92 10.82 10.94 10.60 11.00 291,400 3,146,728 10.799 10.43 10.33 10.45 10.12 10.51 305,116 10.313 0.00%
2021-08-27 0 10.92 10.92 10.94 10.74 11.20 381,300 4,154,478 10.896 10.43 10.43 10.45 10.26 10.70 399,247 10.406 1.68%
2021-08-26 0 10.74 10.72 10.74 10.60 10.84 1,094,100 11,729,798 10.721 10.26 10.24 10.26 10.12 10.35 1,145,597 10.239 1.32%
2021-08-25 0 10.60 10.58 10.60 10.42 10.92 332,500 3,522,990 10.595 10.12 10.10 10.12 9.952 10.43 348,150 10.119 0.95%
2021-08-24 0 10.50 10.50 10.62 10.12 10.80 379,800 3,990,555 10.507 10.03 10.03 10.14 9.665 10.31 397,676 10.035 3.14%
2021-08-23 0 10.18 10.14 10.18 10.10 10.46 290,500 2,975,280 10.242 9.722 9.684 9.722 9.646 9.990 304,173 9.7815 1.80%
2021-08-20 0 10.00 9.980 10.00 9.920 10.46 321,900 3,224,241 10.016 9.550 9.531 9.550 9.474 9.990 337,051 9.5660 0.81%
2021-08-19 0 9.920 9.920 9.960 9.920 10.38 263,400 2,661,896 10.106 9.474 9.474 9.512 9.474 9.913 275,798 9.6516 -3.88%
2021-08-18 0 10.32 10.26 10.32 10.20 10.46 215,900 2,228,892 10.324 9.856 9.799 9.856 9.741 9.990 226,062 9.8596 1.18%
2021-08-17 0 10.20 10.10 10.20 10.16 10.44 267,821 2,750,606 10.270 9.741 9.646 9.741 9.703 9.971 280,427 9.8086 -1.54%
2021-08-16 0 10.36 10.30 10.36 10.24 10.60 240,480 2,500,254 10.397 9.894 9.837 9.894 9.780 10.12 251,799 9.9296 -3.72%
2021-08-13 0 10.76 10.64 10.76 10.62 10.82 200,400 2,153,800 10.748 10.28 10.16 10.28 10.14 10.33 209,832 10.264 0.75%
2021-08-12 0 10.68 10.68 10.72 10.62 11.18 250,600 2,707,672 10.805 10.20 10.20 10.24 10.14 10.68 262,395 10.319 -1.11%
2021-08-11 0 10.80 10.70 10.80 10.50 11.00 302,400 3,268,768 10.809 10.31 10.22 10.31 10.03 10.51 316,633 10.324 4.82%
2021-08-10 0 10.52 10.50 10.52 10.50 10.86 115,000 1,212,490 10.543 9.840 9.821 9.840 9.821 10.16 122,949 9.8617 -1.68%
2021-08-09 0 10.70 10.60 10.70 10.12 10.94 112,183 1,185,857 10.571 10.01 9.915 10.01 9.466 10.23 119,937 9.8873 -0.56%
2021-08-06 0 10.76 10.54 10.76 10.40 10.98 186,583 1,961,409 10.512 10.06 9.859 10.06 9.728 10.27 199,480 9.8326 -3.41%
2021-08-05 0 11.14 11.08 11.14 11.06 11.34 58,800 656,484 11.165 10.42 10.36 10.42 10.34 10.61 62,864 10.443 -1.76%
2021-08-04 0 11.34 11.34 11.40 11.04 11.48 208,500 2,365,621 11.346 10.61 10.61 10.66 10.33 10.74 222,912 10.612 2.72%
2021-08-03 0 11.04 11.02 11.06 10.74 11.16 288,200 3,176,832 11.023 10.33 10.31 10.34 10.05 10.44 308,121 10.310 1.28%
2021-08-02 0 10.90 10.90 10.92 10.42 10.98 188,700 2,040,913 10.816 10.20 10.20 10.21 9.746 10.27 201,743 10.116 1.49%
2021-07-30 0 10.74 10.44 10.74 10.24 11.06 674,200 7,186,059 10.659 10.05 9.765 10.05 9.578 10.34 720,802 9.9695 -2.36%
2021-07-29 0 11.00 10.80 11.00 10.54 11.10 465,700 5,030,552 10.802 10.29 10.10 10.29 9.859 10.38 497,890 10.104 3.97%
2021-07-28 0 10.58 10.44 10.58 9.940 10.58 576,800 5,978,335 10.365 9.896 9.765 9.896 9.297 9.896 616,669 9.6946 9.41%
2021-07-27 0 9.670 9.670 9.790 9.500 10.88 426,500 4,342,732 10.182 9.045 9.045 9.157 8.886 10.18 455,980 9.5239 -5.20%
2021-07-26 0 10.20 10.20 10.24 10.20 11.04 329,700 3,441,637 10.439 9.541 9.541 9.578 9.541 10.33 352,489 9.7638 -7.61%
2021-07-23 0 11.04 10.96 11.06 10.88 11.20 183,100 2,009,798 10.977 10.33 10.25 10.34 10.18 10.48 195,756 10.267 -0.72%
2021-07-22 0 11.12 11.02 11.12 11.00 11.28 155,200 1,722,834 11.101 10.40 10.31 10.40 10.29 10.55 165,928 10.383 -0.71%
2021-07-21 0 11.20 11.20 11.30 11.04 11.48 91,200 1,025,804 11.248 10.48 10.48 10.57 10.33 10.74 97,504 10.521 0.18%
2021-07-20 0 11.18 11.18 11.26 11.06 11.54 230,400 2,584,967 11.219 10.46 10.46 10.53 10.34 10.79 246,326 10.494 -2.95%
2021-07-19 0 11.52 11.52 11.56 11.32 12.28 720,100 8,493,190 11.794 10.78 10.78 10.81 10.59 11.49 769,874 11.032 4.73%
2021-07-16 0 11.00 10.98 11.00 10.88 11.38 110,600 1,215,770 10.992 10.29 10.27 10.29 10.18 10.64 118,245 10.282 1.66%
2021-07-15 0 10.82 10.82 10.98 10.80 11.40 134,700 1,467,866 10.897 10.12 10.12 10.27 10.10 10.66 144,011 10.193 -1.10%
2021-07-14 0 10.94 10.94 10.96 10.92 11.78 106,400 1,175,942 11.052 10.23 10.23 10.25 10.21 11.02 113,755 10.338 -2.84%
2021-07-13 0 11.26 11.20 11.26 11.16 11.50 151,000 1,700,364 11.261 10.53 10.48 10.53 10.44 10.76 161,437 10.533 -1.23%
2021-07-12 0 11.40 11.40 11.58 11.16 11.78 41,800 474,626 11.355 10.66 10.66 10.83 10.44 11.02 44,689 10.621 2.15%
2021-07-09 0 11.16 11.16 11.34 10.92 11.32 106,260 1,185,020 11.152 10.44 10.44 10.61 10.21 10.59 113,605 10.431 -0.71%
2021-07-08 0 11.24 11.10 11.24 11.10 12.00 122,200 1,368,670 11.200 10.51 10.38 10.51 10.38 11.22 130,647 10.476 -0.88%
2021-07-07 0 11.34 11.34 11.38 10.98 11.52 248,200 2,782,130 11.209 10.61 10.61 10.64 10.27 10.78 265,356 10.485 0.35%
2021-07-06 0 11.30 11.30 11.42 11.18 11.56 99,990 1,135,394 11.355 10.57 10.57 10.68 10.46 10.81 106,901 10.621 -2.25%
2021-07-05 0 11.56 11.50 11.60 11.38 11.86 127,900 1,474,730 11.530 10.81 10.76 10.85 10.64 11.09 136,741 10.785 -0.86%
2021-07-02 0 11.66 11.66 11.74 11.52 11.78 107,300 1,250,016 11.650 10.91 10.91 10.98 10.78 11.02 114,717 10.897 0.69%
2021-06-30 0 11.58 11.58 11.62 11.40 11.98 337,800 3,970,992 11.755 10.83 10.83 10.87 10.66 11.21 361,149 10.995 -0.17%
2021-06-29 0 11.60 11.60 11.90 11.46 11.92 143,700 1,673,246 11.644 10.85 10.85 11.13 10.72 11.15 153,633 10.891 -0.34%
2021-06-28 0 11.64 11.64 11.66 11.52 11.74 56,600 658,946 11.642 10.89 10.89 10.91 10.78 10.98 60,512 10.889 0.34%
2021-06-25 0 11.60 11.60 11.64 11.42 11.80 82,000 952,306 11.613 10.85 10.85 10.89 10.68 11.04 87,668 10.863 -0.68%
2021-06-24 0 11.68 11.64 11.68 11.62 12.18 139,100 1,632,230 11.734 10.92 10.89 10.92 10.87 11.39 148,715 10.976 3.00%
2021-06-23 0 11.34 11.30 11.34 11.20 11.48 285,260 3,230,973 11.326 10.61 10.57 10.61 10.48 10.74 304,978 10.594 0.71%
2021-06-22 0 11.26 11.26 11.32 11.16 11.84 223,300 2,538,966 11.370 10.53 10.53 10.59 10.44 11.07 238,735 10.635 -3.92%
2021-06-21 0 11.72 11.54 11.72 11.52 11.76 105,200 1,220,956 11.606 10.96 10.79 10.96 10.78 11.00 112,472 10.856 -0.17%
2021-06-18 0 11.74 11.74 11.78 11.74 12.22 264,100 3,128,050 11.844 10.98 10.98 11.02 10.98 11.43 282,355 11.078 -3.93%
2021-06-17 0 12.22 12.10 12.22 12.04 12.44 286,477 3,491,906 12.189 11.43 11.32 11.43 11.26 11.64 306,279 11.401 -1.13%
2021-06-16 0 12.36 12.34 12.52 12.30 12.78 248,118 3,122,713 12.586 11.56 11.54 11.71 11.50 11.95 265,268 11.772 -2.52%
2021-06-15 0 12.68 12.44 12.68 12.42 12.76 841,000 10,524,738 12.515 11.86 11.64 11.86 11.62 11.94 899,131 11.705 1.60%
2021-06-11 0 12.48 12.34 12.48 12.20 12.60 639,400 7,892,400 12.343 11.67 11.54 11.67 11.41 11.79 683,596 11.545 3.65%
2021-06-10 0 12.04 12.04 12.10 12.04 12.54 445,110 5,455,182 12.256 11.26 11.26 11.32 11.26 11.73 475,877 11.463 -2.27%
2021-06-09 0 12.32 12.18 12.32 12.14 12.66 368,200 4,565,414 12.399 11.52 11.39 11.52 11.36 11.84 393,650 11.598 -1.60%
2021-06-08 0 12.52 12.44 12.52 12.44 12.86 184,500 2,310,638 12.524 11.71 11.64 11.71 11.64 12.03 197,253 11.714 0.32%
2021-06-07 0 12.48 12.48 12.50 12.48 13.20 274,300 3,484,358 12.703 11.67 11.67 11.69 11.67 12.35 293,260 11.881 -3.55%
2021-06-04 0 12.94 12.90 12.94 12.70 13.36 497,339 6,399,188 12.867 12.10 12.07 12.10 11.88 12.50 531,716 12.035 1.89%
2021-06-03 0 12.70 12.70 12.80 12.64 13.18 597,300 7,666,003 12.834 11.88 11.88 11.97 11.82 12.33 638,586 12.005 0.47%
2021-06-02 0 12.64 12.56 12.64 12.52 12.90 344,800 4,372,868 12.682 11.82 11.75 11.82 11.71 12.07 368,633 11.862 -0.47%
2021-06-01 0 12.70 12.70 12.72 12.32 12.72 150,800 1,889,174 12.528 11.88 11.88 11.90 11.52 11.90 161,223 11.718 1.76%
2021-05-31 0 12.48 12.32 12.50 12.28 12.76 363,800 4,547,208 12.499 11.67 11.52 11.69 11.49 11.94 388,946 11.691 -2.19%
2021-05-28 0 12.76 12.72 12.76 12.70 13.08 578,400 7,453,769 12.887 11.94 11.90 11.94 11.88 12.23 618,380 12.054 -1.54%
2021-05-27 0 12.96 12.92 12.96 12.52 13.26 1,233,900 16,020,080 12.983 12.12 12.08 12.12 11.71 12.40 1,319,189 12.144 2.05%
2021-05-26 0 12.70 12.56 12.70 12.56 13.48 541,200 6,935,717 12.815 11.88 11.75 11.88 11.75 12.61 578,608 11.987 -0.63%
2021-05-25 0 12.78 12.78 12.84 12.74 13.32 435,800 5,618,202 12.892 11.95 11.95 12.01 11.92 12.46 465,923 12.058 -2.29%
2021-05-24 0 13.08 12.88 13.08 12.88 13.80 316,600 4,122,518 13.021 12.23 12.05 12.23 12.05 12.91 338,484 12.179 0.62%
2021-05-21 0 13.00 12.94 13.00 12.84 13.34 443,856 5,765,851 12.990 12.16 12.10 12.16 12.01 12.48 474,536 12.151 -1.66%
2021-05-20 0 13.22 13.02 13.22 12.78 13.82 262,790 3,467,387 13.195 12.37 12.18 12.37 11.95 12.93 280,954 12.341 -4.34%
2021-05-18 0 13.82 13.62 13.82 13.54 13.90 728,500 9,917,460 13.614 12.93 12.74 12.93 12.66 13.00 778,855 12.733 1.92%
2021-05-17 0 13.56 13.36 13.56 13.00 13.92 825,950 11,109,754 13.451 12.68 12.50 12.68 12.16 13.02 883,041 12.581 0.44%
2021-05-14 0 13.50 13.54 13.56 13.46 13.72 180,900 2,447,342 13.529 12.63 12.66 12.68 12.59 12.83 193,404 12.654 -1.46%
2021-05-13 0 13.70 13.60 13.70 13.70 14.22 92,800 1,282,550 13.821 12.81 12.72 12.81 12.81 13.30 99,214 12.927 -3.83%
2021-05-12 0 14.40 14.36 14.40 14.28 14.62 415,984 6,006,678 14.440 13.32 13.29 13.32 13.21 13.53 449,577 13.361 0.00%
2021-05-11 0 14.40 14.36 14.40 14.36 14.90 162,639 2,375,307 14.605 13.32 13.29 13.32 13.29 13.79 175,773 13.514 -1.77%
2021-05-10 0 14.66 14.60 14.66 14.60 15.54 796,139 11,814,503 14.840 13.56 13.51 13.56 13.51 14.38 860,431 13.731 -4.81%
2021-05-07 0 15.40 15.36 15.40 15.36 16.44 334,731 5,254,503 15.698 14.25 14.21 14.25 14.21 15.21 361,762 14.525 -3.75%
2021-05-06 0 16.00 15.90 16.02 15.50 16.28 243,285 3,897,889 16.022 14.80 14.71 14.82 14.34 15.06 262,931 14.825 -1.72%
2021-05-05 0 16.28 16.24 16.28 16.02 16.64 98,600 1,605,014 16.278 15.06 15.03 15.06 14.82 15.40 106,562 15.062 -0.85%
2021-05-04 0 16.42 16.42 16.44 16.00 16.46 263,347 4,280,635 16.255 15.19 15.19 15.21 14.80 15.23 284,613 15.040 1.36%
2021-05-03 0 16.20 16.20 16.22 15.66 18.42 1,985,181 32,311,101 16.276 14.99 14.99 15.01 14.49 17.04 2,145,493 15.060 -11.48%
2021-04-30 0 18.30 18.26 18.30 18.08 18.60 658,200 12,079,372 18.352 16.93 16.90 16.93 16.73 17.21 711,353 16.981 1.55%
2021-04-29 0 18.02 18.02 18.14 17.30 18.26 481,000 8,658,062 18.000 16.67 16.67 16.78 16.01 16.90 519,843 16.655 3.21%
2021-04-28 0 17.46 17.30 17.46 16.80 17.76 260,300 4,495,042 17.269 16.16 16.01 16.16 15.54 16.43 281,320 15.978 2.71%
2021-04-27 0 17.00 17.00 17.04 16.74 17.28 74,600 1,269,066 17.012 15.73 15.73 15.77 15.49 15.99 80,624 15.740 -0.58%
2021-04-26 0 17.10 17.04 17.10 16.82 17.54 238,400 4,059,206 17.027 15.82 15.77 15.82 15.56 16.23 257,652 15.755 0.23%
2021-04-23 0 17.06 16.94 17.06 16.80 17.14 75,700 1,284,718 16.971 15.79 15.67 15.79 15.54 15.86 81,813 15.703 0.35%
2021-04-22 0 17.00 16.90 17.00 16.70 17.20 65,500 1,112,528 16.985 15.73 15.64 15.73 15.45 15.91 70,789 15.716 0.95%
2021-04-21 0 16.84 16.82 16.88 16.60 17.16 122,200 2,052,056 16.793 15.58 15.56 15.62 15.36 15.88 132,068 15.538 -0.82%
2021-04-20 0 16.98 16.86 16.98 16.94 17.50 102,600 1,747,686 17.034 15.71 15.60 15.71 15.67 16.19 110,885 15.761 -2.97%
2021-04-19 0 17.50 17.20 17.50 16.94 17.50 143,600 2,471,068 17.208 16.19 15.91 16.19 15.67 16.19 155,196 15.922 2.34%
2021-04-16 0 17.10 16.94 17.10 16.90 17.50 39,700 676,570 17.042 15.82 15.67 15.82 15.64 16.19 42,906 15.769 0.94%
2021-04-15 0 16.94 16.82 16.94 16.80 16.98 19,155 322,897 16.857 15.67 15.56 15.67 15.54 15.71 20,702 15.597 -0.24%
2021-04-14 0 16.98 16.80 16.98 16.50 17.00 50,100 840,880 16.784 15.71 15.54 15.71 15.27 15.73 54,146 15.530 0.83%
2021-04-13 0 16.84 16.80 16.84 16.32 17.04 79,600 1,334,182 16.761 15.58 15.54 15.58 15.10 15.77 86,028 15.509 -1.17%
2021-04-12 0 17.04 16.50 17.04 16.70 17.76 96,800 1,637,121 16.912 15.77 15.27 15.77 15.45 16.43 104,617 15.649 0.24%
2021-04-09 0 17.00 17.00 17.02 16.32 17.76 248,100 4,195,026 16.909 15.73 15.73 15.75 15.10 16.43 268,135 15.645 -3.74%
2021-04-08 0 17.66 17.56 17.66 17.36 17.90 67,000 1,184,196 17.675 16.34 16.25 16.34 16.06 16.56 72,411 16.354 0.68%
2021-04-07 0 17.54 17.52 17.54 17.42 17.90 161,270 2,838,039 17.598 16.23 16.21 16.23 16.12 16.56 174,293 16.283 -0.90%
2021-04-01 0 17.70 17.62 17.70 17.20 17.70 79,100 1,384,800 17.507 16.38 16.30 16.38 15.91 16.38 85,488 16.199 2.43%
2021-03-31 0 17.28 17.28 17.36 17.00 18.04 251,800 4,387,708 17.425 15.99 15.99 16.06 15.73 16.69 272,134 16.123 -1.82%
2021-03-30 0 17.60 17.50 17.60 17.00 17.78 110,300 1,932,808 17.523 16.28 16.19 16.28 15.73 16.45 119,207 16.214 2.09%
2021-03-29 0 17.24 17.24 17.26 16.84 18.20 528,900 9,184,278 17.365 15.95 15.95 15.97 15.58 16.84 571,611 16.067 -1.93%
2021-03-26 0 17.58 17.48 17.58 17.26 17.64 156,200 2,715,904 17.387 16.27 16.17 16.27 15.97 16.32 168,814 16.088 1.62%
2021-03-25 0 17.30 17.30 17.34 17.00 17.68 212,800 3,680,214 17.294 16.01 16.01 16.04 15.73 16.36 229,985 16.002 -0.12%
2021-03-24 0 17.32 17.20 17.32 17.20 17.46 847,800 14,667,782 17.301 16.03 15.91 16.03 15.91 16.16 916,264 16.008 0.12%
2021-03-23 0 17.30 17.22 17.30 17.12 17.80 320,000 5,537,116 17.303 16.01 15.93 16.01 15.84 16.47 345,841 16.011 -1.26%
2021-03-22 0 17.52 17.48 17.52 16.76 17.80 249,000 4,332,680 17.400 16.21 16.17 16.21 15.51 16.47 269,108 16.100 4.53%
2021-03-19 0 16.76 16.76 16.78 16.14 16.90 327,500 5,470,438 16.704 15.51 15.51 15.53 14.93 15.64 353,947 15.456 1.33%
2021-03-18 0 16.54 16.36 16.54 15.92 16.60 306,916 5,010,288 16.325 15.30 15.14 15.30 14.73 15.36 331,701 15.105 3.38%
2021-03-17 0 16.00 15.92 16.00 15.82 16.80 186,500 2,985,572 16.008 14.80 14.73 14.80 14.64 15.54 201,561 14.812 -1.36%
2021-03-16 0 16.22 16.04 16.22 15.62 16.76 528,500 8,406,984 15.907 15.01 14.84 15.01 14.45 15.51 571,179 14.719 -3.22%
2021-03-15 0 16.76 16.68 16.76 16.50 17.32 756,588 12,845,721 16.978 15.51 15.43 15.51 15.27 16.03 817,686 15.710 -2.90%
2021-03-12 0 17.26 17.08 17.26 16.82 17.88 571,900 9,835,626 17.198 15.97 15.80 15.97 15.56 16.54 618,083 15.913 -1.15%
2021-03-11 0 17.46 17.44 17.46 16.62 17.64 1,117,196 19,194,013 17.181 16.16 16.14 16.16 15.38 16.32 1,207,415 15.897 5.69%
2021-03-10 0 16.52 16.34 16.52 16.38 16.96 297,400 4,924,146 16.557 15.29 15.12 15.29 15.16 15.69 321,416 15.320 0.61%
2021-03-09 0 16.42 16.42 16.48 15.48 16.70 1,021,139 16,665,727 16.321 15.19 15.19 15.25 14.32 15.45 1,103,600 15.101 0.37%
2021-03-08 0 16.36 16.28 16.36 15.66 16.80 1,139,903 18,324,134 16.075 15.14 15.06 15.14 14.49 15.54 1,231,955 14.874 -2.62%
2021-03-05 0 16.80 16.70 16.80 14.50 17.10 1,688,100 27,074,219 16.038 15.54 15.45 15.54 13.42 15.82 1,824,422 14.840 13.98%
2021-03-04 0 14.74 14.68 14.74 14.50 15.50 259,300 3,866,078 14.910 13.64 13.58 13.64 13.42 14.34 280,240 13.796 -4.90%
2021-03-03 0 15.50 15.28 15.50 15.10 15.66 112,300 1,738,240 15.479 14.34 14.14 14.34 13.97 14.49 121,369 14.322 0.13%
2021-03-02 0 15.48 15.44 15.48 15.02 15.96 643,000 9,985,844 15.530 14.32 14.29 14.32 13.90 14.77 694,925 14.370 -0.13%
2021-03-01 0 15.50 15.44 15.50 15.02 15.90 645,200 9,885,754 15.322 14.34 14.29 14.34 13.90 14.71 697,303 14.177 1.57%
2021-02-26 0 15.26 15.26 15.28 15.12 16.08 679,300 10,578,358 15.572 14.12 14.12 14.14 13.99 14.88 734,156 14.409 -7.52%
2021-02-25 0 16.50 16.42 16.50 16.30 16.96 445,700 7,401,366 16.606 15.27 15.19 15.27 15.08 15.69 481,692 15.365 -2.02%
2021-02-24 0 16.84 16.84 16.90 16.28 17.20 1,502,600 25,313,252 16.846 15.58 15.58 15.64 15.06 15.91 1,623,942 15.588 -0.59%
2021-02-23 0 16.94 16.90 16.94 16.30 17.26 1,223,300 20,413,726 16.687 15.67 15.64 15.67 15.08 15.97 1,322,087 15.441 -0.24%
2021-02-22 0 16.98 16.92 16.98 16.20 17.72 1,636,800 27,258,392 16.653 15.71 15.66 15.71 14.99 16.40 1,768,979 15.409 3.03%
2021-02-19 0 16.48 16.48 16.52 16.36 17.14 959,600 15,914,672 16.585 15.25 15.25 15.29 15.14 15.86 1,037,092 15.345 -3.29%
2021-02-18 0 17.04 17.04 17.10 17.00 18.98 2,232,100 39,644,044 17.761 15.77 15.77 15.82 15.73 17.56 2,412,352 16.434 -7.59%
2021-02-17 0 18.44 18.38 18.44 17.00 19.02 2,776,400 50,060,796 18.031 17.06 17.01 17.06 15.73 17.60 3,000,607 16.684 0.44%
2021-02-16 0 18.36 18.36 18.40 16.00 26.30 9,323,358 176,984,244 18.983 16.99 16.99 17.03 14.80 24.33 10,076,260 17.564 31.14%
2021-02-11 0 14.00 13.98 14.00 13.88 14.18 769,100 10,773,999 14.009 12.95 12.94 12.95 12.84 13.12 831,208 12.962 0.00%
2021-02-10 0 14.00 13.90 14.00 13.56 14.00 850,500 11,822,144 13.900 12.95 12.86 12.95 12.55 12.95 919,182 12.862 4.01%
2021-02-09 0 13.46 13.38 13.46 13.02 13.50 193,000 2,580,634 13.371 12.45 12.38 12.45 12.05 12.49 208,586 12.372 2.44%
2021-02-08 0 13.14 13.10 13.14 12.64 13.24 169,300 2,223,808 13.135 12.16 12.12 12.16 11.70 12.25 182,972 12.154 2.66%
2021-02-05 0 12.80 12.74 12.92 12.66 13.00 121,300 1,556,190 12.829 11.84 11.79 11.95 11.71 12.03 131,096 11.871 0.00%
2021-02-04 0 12.80 12.78 12.80 12.74 13.20 89,800 1,163,732 12.959 11.84 11.83 11.84 11.79 12.21 97,052 11.991 -2.44%
2021-02-03 0 13.12 13.12 13.14 12.78 13.34 263,100 3,452,400 13.122 12.14 12.14 12.16 11.83 12.34 284,346 12.142 1.55%
2021-02-02 0 12.92 12.88 12.92 12.66 13.00 79,300 1,016,596 12.820 11.95 11.92 11.95 11.71 12.03 85,704 11.862 2.87%
2021-02-01 0 12.56 12.54 12.56 12.50 12.80 302,600 3,812,114 12.598 11.62 11.60 11.62 11.57 11.84 327,036 11.657 -0.79%
2021-01-29 0 12.66 12.66 12.68 12.38 13.00 258,900 3,262,274 12.601 11.71 11.71 11.73 11.45 12.03 279,807 11.659 -2.91%
2021-01-28 0 13.04 13.02 13.04 12.60 13.70 343,717 4,567,840 13.290 12.07 12.05 12.07 11.66 12.68 371,474 12.297 1.87%
2021-01-27 0 12.80 12.78 12.80 12.62 13.00 115,300 1,478,856 12.826 11.84 11.83 11.84 11.68 12.03 124,611 11.868 -0.47%
2021-01-26 0 12.86 12.86 12.88 12.52 13.08 229,100 2,906,310 12.686 11.90 11.90 11.92 11.58 12.10 247,601 11.738 -0.77%
2021-01-25 0 12.96 12.94 12.96 12.76 13.14 143,500 1,853,260 12.915 11.99 11.97 11.99 11.81 12.16 155,088 11.950 -0.92%
2021-01-22 0 13.08 13.02 13.08 12.92 13.50 148,900 1,970,122 13.231 12.10 12.05 12.10 11.95 12.49 160,924 12.243 -2.39%
2021-01-21 0 13.40 13.34 13.40 13.34 13.70 81,200 1,098,604 13.530 12.40 12.34 12.40 12.34 12.68 87,757 12.519 -1.47%
2021-01-20 0 13.60 13.44 13.60 13.14 13.70 550,300 7,404,758 13.456 12.58 12.44 12.58 12.16 12.68 594,739 12.450 4.13%
2021-01-19 0 13.06 13.02 13.08 12.90 13.32 247,100 3,242,113 13.121 12.08 12.05 12.10 11.94 12.32 267,054 12.140 3.16%
2021-01-18 0 12.66 12.62 12.66 12.28 12.78 568,900 7,135,622 12.543 11.71 11.68 11.71 11.36 11.83 614,841 11.606 -2.16%
2021-01-15 0 12.94 12.94 12.98 12.86 13.08 259,400 3,363,276 12.966 11.97 11.97 12.01 11.90 12.10 280,348 11.997 0.00%
2021-01-14 0 12.94 12.94 12.96 12.90 13.22 344,897 4,480,605 12.991 11.97 11.97 11.99 11.94 12.23 372,749 12.020 -2.12%
2021-01-13 0 13.22 13.16 13.22 13.14 13.30 58,000 765,366 13.196 12.23 12.18 12.23 12.16 12.31 62,684 12.210 0.46%
2021-01-12 0 13.16 13.14 13.16 12.98 13.30 72,800 950,685 13.059 12.18 12.16 12.18 12.01 12.31 78,679 12.083 2.65%
2021-01-11 0 12.82 12.82 12.86 12.82 13.42 104,900 1,352,148 12.890 11.86 11.86 11.90 11.86 12.42 113,371 11.927 -1.54%
2021-01-08 0 13.02 13.02 13.06 12.90 13.40 125,600 1,633,770 13.008 12.05 12.05 12.08 11.94 12.40 135,743 12.036 -1.06%
2021-01-07 0 13.16 12.98 13.16 12.84 13.16 1,148,000 14,938,388 13.013 12.18 12.01 12.18 11.88 12.18 1,240,706 12.040 0.00%
2021-01-06 0 13.16 13.00 13.16 12.94 13.36 643,300 8,377,346 13.022 12.18 12.03 12.18 11.97 12.36 695,249 12.049 1.23%
2021-01-05 0 13.00 12.88 13.00 12.88 13.26 158,100 2,053,268 12.987 12.03 11.92 12.03 11.92 12.27 170,867 12.017 -0.76%
2021-01-04 0 13.10 13.06 13.10 12.90 13.44 227,900 2,985,244 13.099 12.12 12.08 12.12 11.94 12.44 246,304 12.120 -0.15%
2020-12-31 0 13.12 13.06 13.14 12.98 13.40 256,300 3,389,116 13.223 12.14 12.08 12.16 12.01 12.40 276,997 12.235 1.08%
2020-12-30 0 12.98 12.92 12.98 12.94 13.54 259,400 3,425,675 13.206 12.01 11.95 12.01 11.97 12.53 280,348 12.219 -0.31%
2020-12-29 0 13.02 12.94 13.04 12.74 13.50 267,828 3,527,899 13.172 12.05 11.97 12.07 11.79 12.49 289,456 12.188 0.46%
2020-12-28 0 12.96 12.84 13.14 12.86 13.98 199,600 2,623,116 13.142 11.99 11.88 12.16 11.90 12.94 215,719 12.160 -1.07%
2020-12-24 0 13.10 13.10 13.38 13.00 13.90 111,500 1,503,020 13.480 12.12 12.12 12.38 12.03 12.86 120,504 12.473 -2.09%
2020-12-23 0 13.38 13.30 13.38 12.98 13.56 252,900 3,366,374 13.311 12.38 12.31 12.38 12.01 12.55 273,323 12.316 -1.33%
2020-12-22 0 13.56 13.56 13.70 13.38 14.00 108,700 1,476,075 13.579 12.55 12.55 12.68 12.38 12.95 117,478 12.565 -1.02%
2020-12-21 0 13.70 13.52 13.70 13.40 13.70 408,600 5,535,615 13.548 12.68 12.51 12.68 12.40 12.68 441,596 12.535 2.85%
2020-12-18 0 13.32 13.30 13.32 12.14 13.70 575,200 7,706,102 13.397 12.32 12.31 12.32 11.23 12.68 621,650 12.396 2.46%
2020-12-17 0 13.00 13.00 13.02 12.84 13.08 329,000 4,254,894 12.933 12.03 12.03 12.05 11.88 12.10 355,568 11.966 1.40%
2020-12-16 0 12.82 12.76 12.82 12.82 13.34 101,700 1,331,112 13.089 11.86 11.81 11.86 11.86 12.34 109,913 12.111 -1.69%
2020-12-15 0 13.04 13.04 13.10 13.04 13.30 31,400 412,656 13.142 12.07 12.07 12.12 12.07 12.31 33,936 12.160 -1.95%
2020-12-14 0 13.30 13.20 13.30 13.10 13.56 28,300 378,306 13.368 12.31 12.21 12.31 12.12 12.55 30,585 12.369 0.76%
2020-12-11 0 13.20 13.04 13.24 12.02 13.34 171,900 2,267,388 13.190 12.21 12.07 12.25 11.12 12.34 185,782 12.205 -2.80%
2020-12-10 0 13.58 13.48 13.58 13.38 13.86 241,700 3,283,774 13.586 12.57 12.47 12.57 12.38 12.82 261,218 12.571 -0.88%
2020-12-09 0 13.70 13.60 13.70 13.44 13.84 481,900 6,612,360 13.721 12.68 12.58 12.68 12.44 12.81 520,816 12.696 0.15%
2020-12-08 0 13.68 13.60 13.68 13.42 13.78 100,800 1,368,320 13.575 12.66 12.58 12.66 12.42 12.75 108,940 12.560 1.33%
2020-12-07 0 13.50 13.50 13.74 13.28 13.84 136,216 1,853,942 13.610 12.49 12.49 12.71 12.29 12.81 147,216 12.593 -2.32%
2020-12-04 0 13.82 13.70 13.78 13.70 13.88 134,300 1,855,082 13.813 12.79 12.68 12.75 12.68 12.84 145,145 12.781 -0.58%
2020-12-03 0 13.90 13.74 13.90 13.58 13.90 100,617 1,385,820 13.773 12.86 12.71 12.86 12.57 12.86 108,742 12.744 1.31%
2020-12-02 0 13.72 13.72 13.84 13.58 14.00 54,800 755,918 13.794 12.69 12.69 12.81 12.57 12.95 59,225 12.763 -0.29%
2020-12-01 0 13.76 13.58 13.76 13.50 13.96 120,450 1,652,865 13.722 12.73 12.57 12.73 12.49 12.92 130,177 12.697 1.93%
2020-11-30 0 13.50 13.42 13.50 13.30 13.74 197,400 2,677,378 13.563 12.49 12.42 12.49 12.31 12.71 213,341 12.550 0.00%
2020-11-27 0 13.50 13.42 13.50 13.30 13.52 97,600 1,313,134 13.454 12.49 12.42 12.49 12.31 12.51 105,482 12.449 -0.15%
2020-11-26 0 13.52 13.36 13.52 13.22 13.56 87,400 1,169,710 13.383 12.51 12.36 12.51 12.23 12.55 94,458 12.383 -0.29%
2020-11-25 0 13.56 13.50 13.56 13.48 13.96 226,200 3,080,234 13.617 12.55 12.49 12.55 12.47 12.92 244,467 12.600 1.04%
2020-11-24 0 13.42 13.42 13.68 13.42 13.90 100,300 1,370,409 13.663 12.42 12.42 12.66 12.42 12.86 108,400 12.642 -1.61%
2020-11-23 0 13.64 13.60 13.64 13.38 14.36 143,000 1,954,468 13.668 12.62 12.58 12.62 12.38 13.29 154,548 12.646 -2.43%
2020-11-20 0 13.98 13.90 13.98 13.80 14.36 298,600 4,169,448 13.963 12.94 12.86 12.94 12.77 13.29 322,713 12.920 -2.24%
2020-11-19 0 14.30 14.28 14.30 14.10 14.34 258,354 3,681,940 14.252 13.23 13.21 13.23 13.05 13.27 279,217 13.187 0.42%
2020-11-18 0 14.24 14.14 14.20 13.94 14.28 320,700 4,552,136 14.194 13.18 13.08 13.14 12.90 13.21 346,598 13.134 0.42%
2020-11-17 0 14.18 14.18 14.20 13.72 14.30 592,151 8,404,702 14.194 13.12 13.12 13.14 12.69 13.23 639,970 13.133 3.35%
2020-11-16 0 13.72 13.72 13.88 13.68 13.88 444,700 6,134,188 13.794 12.69 12.69 12.84 12.66 12.84 480,611 12.763 0.15%
2020-11-13 0 13.70 13.70 13.78 13.20 13.80 277,000 3,758,626 13.569 12.68 12.68 12.75 12.21 12.77 299,369 12.555 1.78%
2020-11-12 0 13.46 13.30 13.46 13.20 13.54 344,300 4,634,078 13.459 12.45 12.31 12.45 12.21 12.53 372,104 12.454 -0.30%
2020-11-11 0 13.50 13.44 13.50 13.06 13.58 291,391 3,898,743 13.380 12.49 12.44 12.49 12.08 12.57 314,922 12.380 2.27%
2020-11-10 0 13.20 13.00 13.20 12.94 14.00 2,406,300 32,313,653 13.429 12.21 12.03 12.21 11.97 12.95 2,600,619 12.425 0.46%
2020-11-09 0 13.14 13.10 13.14 12.96 13.20 483,370 6,315,045 13.065 12.16 12.12 12.16 11.99 12.21 522,404 12.088 0.31%
2020-11-06 0 13.10 13.00 13.10 12.86 13.20 407,014 5,289,767 12.997 12.12 12.03 12.12 11.90 12.21 439,882 12.025 2.34%
2020-11-05 0 12.80 12.54 12.80 12.48 13.44 281,830 3,559,821 12.631 11.84 11.60 11.84 11.55 12.44 304,589 11.687 1.91%
2020-11-04 0 12.56 12.50 12.56 12.38 12.78 40,300 506,410 12.566 11.62 11.57 11.62 11.45 11.83 43,554 11.627 -0.16%
2020-11-03 0 12.58 12.54 12.58 12.32 12.66 102,500 1,280,562 12.493 11.64 11.60 11.64 11.40 11.71 110,777 11.560 0.32%
2020-11-02 0 12.54 12.52 12.54 12.46 12.68 104,300 1,304,668 12.509 11.60 11.58 11.60 11.53 11.73 112,723 11.574 -0.48%
2020-10-30 0 12.60 12.50 12.60 12.30 12.62 164,640 2,062,266 12.526 11.66 11.57 11.66 11.38 11.68 177,935 11.590 -0.16%
2020-10-29 0 12.62 12.54 12.62 12.34 12.68 140,700 1,765,522 12.548 11.68 11.60 11.68 11.42 11.73 152,062 11.611 0.64%
2020-10-28 0 12.54 12.50 12.54 12.48 12.62 139,400 1,745,702 12.523 11.60 11.57 11.60 11.55 11.68 150,657 11.587 0.32%
2020-10-27 0 12.50 12.46 12.50 12.32 12.60 287,900 3,594,620 12.486 11.57 11.53 11.57 11.40 11.66 311,149 11.553 0.81%
2020-10-23 0 12.40 12.34 12.40 12.28 12.42 262,900 3,244,294 12.340 11.47 11.42 11.47 11.36 11.49 284,130 11.418 0.81%
2020-10-22 0 12.30 12.28 12.30 12.10 12.36 72,410 889,492 12.284 11.38 11.36 11.38 11.20 11.44 78,257 11.366 0.00%
2020-10-21 0 12.30 12.30 12.34 11.86 12.58 635,200 7,752,587 12.205 11.38 11.38 11.42 10.97 11.64 686,495 11.293 -3.00%
2020-10-20 0 12.68 12.52 12.68 12.14 12.68 227,600 2,809,394 12.344 11.73 11.58 11.73 11.23 11.73 245,980 11.421 2.26%
2020-10-19 0 12.40 12.40 12.56 12.40 12.94 79,400 995,636 12.539 11.47 11.47 11.62 11.47 11.97 85,812 11.603 -4.17%
2020-10-16 0 12.94 12.82 12.94 12.80 13.04 182,700 2,359,998 12.917 11.97 11.86 11.97 11.84 12.07 197,454 11.952 -0.77%
2020-10-15 0 13.04 13.00 13.04 12.84 13.06 253,800 3,300,880 13.006 12.07 12.03 12.07 11.88 12.08 274,295 12.034 0.15%
2020-10-14 0 13.02 13.00 13.02 12.80 13.10 752,800 9,770,074 12.978 12.05 12.03 12.05 11.84 12.12 813,592 12.009 -0.31%
2020-10-12 0 13.06 13.04 13.06 12.82 13.16 708,500 9,235,214 13.035 12.08 12.07 12.08 11.86 12.18 765,715 12.061 1.87%
2020-10-09 0 12.82 12.68 12.82 12.50 13.14 452,100 5,788,654 12.804 11.86 11.73 11.86 11.57 12.16 488,609 11.847 -2.14%
2020-10-08 0 13.10 13.00 13.10 12.54 13.28 628,000 8,152,282 12.981 12.12 12.03 12.12 11.60 12.29 678,714 12.011 1.87%
2020-10-07 0 12.86 12.84 12.90 12.70 12.98 1,078,500 13,893,079 12.882 11.90 11.88 11.94 11.75 12.01 1,165,594 11.919 1.26%
2020-10-06 0 12.70 12.70 12.74 12.62 13.06 188,800 2,406,220 12.745 11.75 11.75 11.79 11.68 12.08 204,046 11.793 -0.63%
2020-10-05 0 12.78 12.76 12.78 12.66 13.14 229,200 2,931,344 12.789 11.83 11.81 11.83 11.71 12.16 247,709 11.834 1.27%
2020-09-30 0 12.62 12.52 12.62 12.08 12.62 246,771 3,063,560 12.415 11.68 11.58 11.68 11.18 11.68 266,699 11.487 4.13%
2020-09-29 0 12.12 12.06 12.14 11.68 12.16 76,800 919,524 11.973 11.21 11.16 11.23 10.81 11.25 83,002 11.078 5.03%
2020-09-28 0 11.54 11.54 11.62 11.54 12.08 77,200 910,622 11.796 10.68 10.68 10.75 10.68 11.18 83,434 10.914 -2.20%
2020-09-25 0 11.80 11.78 11.80 11.80 12.08 137,100 1,626,274 11.862 10.92 10.90 10.92 10.92 11.18 148,171 10.976 -0.84%
2020-09-24 0 11.90 11.82 11.90 11.82 12.08 165,900 1,971,748 11.885 11.01 10.94 11.01 10.94 11.18 179,297 10.997 -1.00%
2020-09-23 0 12.02 11.90 12.02 11.90 12.30 197,600 2,384,376 12.067 11.12 11.01 11.12 11.01 11.38 213,557 11.165 1.35%
2020-09-22 0 11.86 11.86 11.90 11.74 12.22 135,600 1,620,010 11.947 10.97 10.97 11.01 10.86 11.31 146,550 11.054 -2.47%
2020-09-21 0 12.16 12.12 12.16 12.00 12.34 59,500 723,558 12.161 11.25 11.21 11.25 11.10 11.42 64,305 11.252 -0.82%
2020-09-18 0 12.26 12.26 12.28 11.98 12.42 176,100 2,158,916 12.260 11.34 11.34 11.36 11.08 11.49 190,321 11.344 2.51%
2020-09-17 0 11.96 11.96 12.00 11.88 12.36 123,530 1,480,711 11.987 11.07 11.07 11.10 10.99 11.44 133,506 11.091 -2.45%
2020-09-16 0 12.26 12.14 12.26 11.88 12.30 284,500 3,442,798 12.101 11.34 11.23 11.34 10.99 11.38 307,475 11.197 4.25%
2020-09-15 0 11.76 11.76 11.78 11.68 12.00 175,200 2,070,250 11.816 10.88 10.88 10.90 10.81 11.10 189,348 10.934 -0.68%
2020-09-14 0 11.84 11.84 11.98 11.60 12.14 258,800 3,076,170 11.886 10.96 10.96 11.08 10.73 11.23 279,699 10.998 -1.50%
2020-09-11 0 12.02 12.02 12.08 11.86 12.54 174,100 2,107,278 12.104 11.12 11.12 11.18 10.97 11.60 188,159 11.199 -3.53%
2020-09-10 0 12.46 12.32 12.46 12.32 12.68 77,400 959,652 12.399 11.53 11.40 11.53 11.40 11.73 83,650 11.472 0.81%
2020-09-09 0 12.36 12.32 12.40 12.28 12.48 82,800 1,025,256 12.382 11.44 11.40 11.47 11.36 11.55 89,486 11.457 -1.59%
2020-09-08 0 12.56 12.40 12.56 12.20 12.62 307,800 3,807,571 12.370 11.62 11.47 11.62 11.29 11.68 332,656 11.446 0.48%
2020-09-07 0 12.50 12.50 12.56 12.48 12.90 346,000 4,405,104 12.732 11.57 11.57 11.62 11.55 11.94 373,941 11.780 -1.26%
2020-09-04 0 12.66 12.66 12.68 12.26 12.76 505,300 6,350,891 12.569 11.71 11.71 11.73 11.34 11.81 546,105 11.629 0.00%
2020-09-03 0 12.66 12.50 12.66 12.30 12.66 408,200 5,090,232 12.470 11.71 11.57 11.71 11.38 11.71 441,164 11.538 1.61%
2020-09-02 0 12.46 12.40 12.46 12.20 12.50 395,200 4,893,420 12.382 11.53 11.47 11.53 11.29 11.57 427,114 11.457 1.80%
2020-09-01 0 12.24 12.22 12.30 12.22 12.62 191,100 2,353,910 12.318 11.33 11.31 11.38 11.31 11.68 206,532 11.397 -1.77%
2020-08-31 0 12.46 12.46 12.62 12.46 13.26 409,600 5,190,668 12.673 11.53 11.53 11.68 11.53 12.27 442,677 11.726 -1.27%
2020-08-28 0 12.62 12.62 12.68 12.34 12.76 139,900 1,754,364 12.540 11.68 11.68 11.73 11.42 11.81 151,198 11.603 0.16%
2020-08-27 0 12.60 12.58 12.60 12.40 12.72 288,300 3,619,190 12.554 11.66 11.64 11.66 11.47 11.77 311,582 11.616 0.00%
2020-08-26 0 12.60 12.56 12.60 12.40 12.92 378,100 4,746,226 12.553 11.66 11.62 11.66 11.47 11.95 408,633 11.615 -2.33%
2020-08-25 0 12.90 12.86 12.90 12.60 12.96 1,128,300 14,500,456 12.852 11.94 11.90 11.94 11.66 11.99 1,219,415 11.891 0.16%
2020-08-24 0 12.88 12.86 12.88 12.56 12.96 488,900 6,262,910 12.810 11.92 11.90 11.92 11.62 11.99 528,381 11.853 4.04%
2020-08-21 0 12.38 12.32 12.38 12.30 12.54 185,400 2,298,710 12.399 11.45 11.40 11.45 11.38 11.60 200,372 11.472 -0.96%
2020-08-20 0 12.50 12.50 12.56 12.06 12.70 550,700 6,811,424 12.369 11.57 11.57 11.62 11.16 11.75 595,171 11.444 2.29%
2020-08-19 0 12.22 12.20 12.22 12.06 12.62 442,300 5,404,882 12.220 11.31 11.29 11.31 11.16 11.68 478,018 11.307 -3.17%
2020-08-18 0 12.62 12.56 12.62 12.44 12.86 631,400 7,974,148 12.629 11.68 11.62 11.68 11.51 11.90 682,388 11.686 1.12%
2020-08-17 0 12.48 12.40 12.48 12.20 12.70 961,400 11,974,094 12.455 11.55 11.47 11.55 11.29 11.75 1,039,037 11.524 2.97%
2020-08-14 0 12.12 12.08 12.12 12.06 12.78 210,900 2,591,892 12.290 11.21 11.18 11.21 11.16 11.83 227,931 11.371 -2.42%
2020-08-13 0 12.42 12.42 12.46 11.90 12.60 1,161,700 14,235,048 12.254 11.49 11.49 11.53 11.01 11.66 1,255,512 11.338 4.37%
2020-08-12 0 11.90 11.80 11.90 11.46 12.02 282,300 3,296,090 11.676 11.01 10.92 11.01 10.60 11.12 305,097 10.803 2.90%
2020-08-11 0 11.72 11.72 11.76 11.40 11.90 506,541 5,913,384 11.674 10.70 10.70 10.74 10.41 10.87 554,784 10.659 -1.01%
2020-08-10 0 11.84 11.84 11.86 11.42 12.02 448,300 5,244,678 11.699 10.81 10.81 10.83 10.43 10.97 490,996 10.682 3.32%
2020-08-07 0 11.46 11.46 11.50 11.34 11.86 174,900 2,011,611 11.501 10.46 10.46 10.50 10.35 10.83 191,557 10.501 -1.72%
2020-08-06 0 11.66 11.64 11.66 11.56 12.02 292,700 3,418,858 11.680 10.65 10.63 10.65 10.55 10.97 320,577 10.665 -2.83%
2020-08-05 0 12.00 12.00 12.02 11.92 12.16 221,600 2,658,804 11.998 10.96 10.96 10.97 10.88 11.10 242,705 10.955 -0.17%
2020-08-04 0 12.02 12.00 12.02 11.90 12.60 309,300 3,711,196 11.999 10.97 10.96 10.97 10.87 11.50 338,757 10.955 -2.44%
2020-08-03 0 12.32 12.32 12.34 11.80 12.40 365,000 4,454,462 12.204 11.25 11.25 11.27 10.77 11.32 399,762 11.143 3.88%
2020-07-31 0 11.86 11.86 11.88 11.50 11.96 432,986 5,100,101 11.779 10.83 10.83 10.85 10.50 10.92 474,223 10.755 3.31%
2020-07-30 0 11.48 11.48 11.50 11.22 11.54 499,600 5,700,794 11.411 10.48 10.48 10.50 10.24 10.54 547,182 10.418 -0.52%
2020-07-29 0 11.54 11.52 11.54 11.06 11.60 234,100 2,678,628 11.442 10.54 10.52 10.54 10.10 10.59 256,396 10.447 2.49%
2020-07-28 0 11.26 11.24 11.26 11.20 11.66 301,600 3,432,055 11.379 10.28 10.26 10.28 10.23 10.65 330,324 10.390 -2.09%
2020-07-27 0 11.50 11.50 11.54 11.50 12.12 323,800 3,777,968 11.668 10.50 10.50 10.54 10.50 11.07 354,638 10.653 -2.38%
2020-07-24 0 11.78 11.64 11.78 11.54 12.66 690,700 8,162,052 11.817 10.76 10.63 10.76 10.54 11.56 756,482 10.789 -4.07%
2020-07-23 0 12.28 12.24 12.30 11.78 12.68 474,600 5,744,784 12.104 11.21 11.18 11.23 10.76 11.58 519,801 11.052 -0.97%
2020-07-22 0 12.40 12.40 12.42 12.38 13.06 510,200 6,420,018 12.583 11.32 11.32 11.34 11.30 11.92 558,791 11.489 -4.47%
2020-07-21 0 12.98 12.96 12.98 12.86 13.38 636,200 8,296,076 13.040 11.85 11.83 11.85 11.74 12.22 696,791 11.906 1.41%
2020-07-20 0 12.80 12.74 12.80 12.56 13.80 823,500 10,615,868 12.891 11.69 11.63 11.69 11.47 12.60 901,930 11.770 -4.62%
2020-07-17 0 13.42 13.32 13.42 13.00 13.82 1,630,800 21,925,486 13.445 12.25 12.16 12.25 11.87 12.62 1,786,116 12.276 1.67%
2020-07-16 0 13.20 13.16 13.20 12.86 15.40 4,909,400 69,623,036 14.182 12.05 12.02 12.05 11.74 14.06 5,376,968 12.948 -3.51%
2020-07-15 0 13.68 13.64 13.68 11.96 13.70 4,077,300 51,784,036 12.701 12.49 12.45 12.49 10.92 12.51 4,465,619 11.596 16.13%
2020-07-14 0 11.78 11.72 11.78 11.54 12.10 1,539,200 18,200,228 11.824 10.76 10.70 10.76 10.54 11.05 1,685,792 10.796 -1.01%
2020-07-13 0 11.90 11.82 11.90 11.80 12.60 1,672,000 20,043,590 11.988 10.87 10.79 10.87 10.77 11.50 1,831,240 10.945 -0.83%
2020-07-10 0 12.00 12.00 12.10 11.74 12.12 908,000 10,812,502 11.908 10.96 10.96 11.05 10.72 11.07 994,477 10.873 0.00%
2020-07-09 0 12.00 11.82 12.00 11.60 12.20 1,248,000 14,955,440 11.984 10.96 10.79 10.96 10.59 11.14 1,366,859 10.941 3.45%
2020-07-08 0 11.60 11.52 11.60 11.48 11.80 208,400 2,411,806 11.573 10.59 10.52 10.59 10.48 10.77 228,248 10.567 0.00%
2020-07-07 0 11.60 11.56 11.60 11.52 11.96 523,900 6,132,692 11.706 10.59 10.55 10.59 10.52 10.92 573,796 10.688 -1.02%
2020-07-06 0 11.72 11.68 11.72 11.40 11.84 763,500 8,936,586 11.705 10.70 10.66 10.70 10.41 10.81 836,215 10.687 4.27%
2020-07-03 0 11.24 11.24 11.32 10.84 11.64 741,500 8,265,456 11.147 10.26 10.26 10.34 9.897 10.63 812,120 10.178 -1.58%
2020-07-02 0 11.42 11.42 11.50 11.08 11.56 757,200 8,632,234 11.400 10.43 10.43 10.50 10.12 10.55 829,315 10.409 1.78%
2020-06-30 0 11.22 11.18 11.22 11.12 11.94 56,000 626,858 11.194 10.24 10.21 10.24 10.15 10.90 61,333 10.221 2.00%
2020-06-29 0 11.00 10.86 11.00 10.80 11.20 252,800 2,771,390 10.963 10.04 9.916 10.04 9.861 10.23 276,876 10.009 -1.08%
2020-06-26 0 11.12 11.06 11.10 11.02 11.22 80,200 890,922 11.109 10.15 10.10 10.13 10.06 10.24 87,838 10.143 -2.11%
2020-06-24 0 11.36 11.34 11.36 11.30 11.60 102,400 1,169,590 11.422 10.37 10.35 10.37 10.32 10.59 112,152 10.429 -0.70%
2020-06-23 0 11.44 11.40 11.44 11.36 11.60 117,000 1,346,604 11.509 10.45 10.41 10.45 10.37 10.59 128,143 10.509 -0.52%
2020-06-22 0 11.50 11.50 11.58 11.50 12.14 171,000 1,985,714 11.612 10.50 10.50 10.57 10.50 11.08 187,286 10.603 -2.54%
2020-06-19 0 11.80 11.80 11.92 11.74 12.04 141,200 1,677,970 11.884 10.77 10.77 10.88 10.72 10.99 154,648 10.850 0.51%
2020-06-18 0 11.74 11.74 11.84 11.68 12.10 160,250 1,895,474 11.828 10.72 10.72 10.81 10.66 11.05 175,512 10.800 -1.34%
2020-06-17 0 11.90 11.86 11.90 11.74 12.16 124,100 1,474,858 11.884 10.87 10.83 10.87 10.72 11.10 135,919 10.851 1.54%
2020-06-16 0 11.72 11.72 11.74 11.72 12.38 500,300 5,980,846 11.955 10.70 10.70 10.72 10.70 11.30 547,948 10.915 -2.82%
2020-06-15 0 12.06 11.94 12.06 11.56 12.40 571,000 6,766,400 11.850 11.01 10.90 11.01 10.55 11.32 625,382 10.820 -3.40%
2020-06-12 0 12.64 12.64 12.70 12.10 12.76 178,744 2,241,967 12.543 11.40 11.40 11.45 10.91 11.51 198,214 11.311 -2.47%
2020-06-11 0 12.96 12.90 12.96 12.20 13.18 610,028 7,724,029 12.662 11.69 11.63 11.69 11.00 11.89 676,476 11.418 -0.15%
2020-06-10 0 12.98 12.92 12.98 12.50 13.38 501,300 6,450,282 12.867 11.71 11.65 11.71 11.27 12.07 555,904 11.603 -2.99%
2020-06-09 0 13.38 13.36 13.38 12.50 13.60 1,440,500 18,896,992 13.118 12.07 12.05 12.07 11.27 12.26 1,597,407 11.830 7.21%
2020-06-08 0 12.48 12.48 12.52 11.90 12.64 913,400 11,375,454 12.454 11.25 11.25 11.29 10.73 11.40 1,012,892 11.231 6.12%
2020-06-05 0 11.76 11.74 11.76 11.06 12.00 1,857,562 21,580,718 11.618 10.60 10.59 10.60 9.974 10.82 2,059,898 10.477 5.00%
2020-06-04 0 11.20 11.20 11.24 11.06 11.36 488,100 5,463,772 11.194 10.10 10.10 10.14 9.974 10.24 541,266 10.094 0.36%
2020-06-03 0 11.16 11.16 11.28 10.94 11.32 475,900 5,288,752 11.113 10.06 10.06 10.17 9.865 10.21 527,738 10.022 0.00%
2020-06-02 0 11.16 11.02 11.16 10.50 11.46 239,800 2,658,540 11.086 10.06 9.938 10.06 9.469 10.33 265,920 9.9975 2.57%
2020-06-01 0 10.88 10.84 10.88 10.20 11.04 182,600 1,931,249 10.576 9.811 9.775 9.811 9.198 9.956 202,490 9.5375 6.67%
2020-05-29 0 10.20 10.20 10.34 10.20 10.80 378,500 3,923,808 10.367 9.198 9.198 9.324 9.198 9.739 419,728 9.3484 -1.54%
2020-05-28 0 10.36 10.30 10.36 10.12 11.00 325,700 3,412,580 10.478 9.342 9.288 9.342 9.126 9.920 361,177 9.4485 -4.78%
2020-05-27 0 10.88 10.88 10.90 10.86 11.04 66,200 725,840 10.964 9.811 9.811 9.829 9.793 9.956 73,411 9.8874 -3.20%
2020-05-26 0 11.24 11.24 11.42 10.96 11.34 129,400 1,438,698 11.118 10.14 10.14 10.30 9.883 10.23 143,495 10.026 1.26%
2020-05-25 0 11.10 11.08 11.20 10.96 11.34 102,900 1,139,098 11.070 10.01 9.992 10.10 9.883 10.23 114,108 9.9826 -2.29%
2020-05-22 0 11.36 11.36 11.44 11.30 11.58 625,000 7,160,206 11.456 10.24 10.24 10.32 10.19 10.44 693,078 10.331 -2.24%
2020-05-21 0 11.62 11.60 11.64 11.54 11.92 75,400 877,467 11.637 10.48 10.46 10.50 10.41 10.75 83,613 10.494 -1.86%
2020-05-20 0 11.84 11.70 11.84 11.52 11.96 83,800 977,276 11.662 10.68 10.55 10.68 10.39 10.79 92,928 10.516 1.89%
2020-05-19 0 11.62 11.54 11.62 11.54 11.86 73,500 858,976 11.687 10.48 10.41 10.48 10.41 10.70 81,506 10.539 0.87%
2020-05-18 0 11.52 11.50 11.52 11.50 12.08 71,800 837,206 11.660 10.39 10.37 10.39 10.37 10.89 79,621 10.515 -1.71%
2020-05-15 0 11.72 11.70 11.72 11.70 12.10 96,600 1,141,918 11.821 10.57 10.55 10.57 10.55 10.91 107,122 10.660 -2.17%
2020-05-14 0 11.98 11.88 11.98 11.70 12.40 367,400 4,349,754 11.839 10.80 10.71 10.80 10.55 11.18 407,419 10.676 0.84%
2020-05-13 0 11.88 11.88 11.90 11.70 12.02 327,300 3,957,903 12.093 10.71 10.71 10.73 10.55 10.84 362,951 10.905 -1.98%
2020-05-12 0 12.12 12.10 12.16 11.98 12.76 402,200 4,942,904 12.290 10.93 10.91 10.97 10.80 11.51 446,010 11.083 -3.66%
2020-05-11 0 12.58 12.54 12.60 12.24 12.68 323,100 4,020,708 12.444 11.34 11.31 11.36 11.04 11.43 358,294 11.222 6.43%
2020-05-08 0 11.82 11.76 11.82 11.28 12.00 348,600 4,098,572 11.757 10.66 10.60 10.66 10.17 10.82 386,571 10.602 1.90%
2020-05-07 0 11.60 11.60 11.64 11.30 11.78 89,600 1,034,586 11.547 10.46 10.46 10.50 10.19 10.62 99,360 10.413 -2.52%
2020-05-06 0 11.90 11.84 11.90 11.04 12.10 408,700 4,773,620 11.680 10.73 10.68 10.73 9.956 10.91 453,218 10.533 8.18%
2020-05-05 0 11.00 10.98 11.00 11.00 11.22 172,648 1,902,938 11.022 9.920 9.901 9.920 9.920 10.12 191,454 9.9394 -1.96%
2020-05-04 0 11.22 11.20 11.22 11.20 11.74 176,440 1,998,630 11.328 10.12 10.10 10.12 10.10 10.59 195,659 10.215 -3.94%
2020-04-29 0 11.68 11.58 11.68 11.52 11.82 144,800 1,693,457 11.695 10.53 10.44 10.53 10.39 10.66 160,572 10.546 -0.34%
2020-04-28 0 11.72 11.68 11.72 11.10 11.78 189,400 2,169,266 11.453 10.57 10.53 10.57 10.01 10.62 210,030 10.328 4.09%
2020-04-27 0 11.26 11.24 11.26 11.12 11.36 13,200 148,588 11.257 10.15 10.14 10.15 10.03 10.24 14,638 10.151 0.18%
2020-04-24 0 11.24 11.16 11.24 11.02 11.30 193,200 2,167,858 11.221 10.14 10.06 10.14 9.938 10.19 214,244 10.119 -0.53%
2020-04-23 0 11.30 11.26 11.30 11.10 11.66 278,400 3,137,574 11.270 10.19 10.15 10.19 10.01 10.51 308,725 10.163 -1.91%
2020-04-22 0 11.52 11.28 11.52 11.22 11.66 183,500 2,078,292 11.326 10.39 10.17 10.39 10.12 10.51 203,488 10.213 3.60%
2020-04-21 0 11.12 11.10 11.12 11.08 11.36 61,957 693,088 11.187 10.03 10.01 10.03 9.992 10.24 68,706 10.088 -3.81%
2020-04-20 0 11.56 11.42 11.56 11.36 12.02 100,400 1,175,222 11.705 10.42 10.30 10.42 10.24 10.84 111,336 10.556 -2.86%
2020-04-17 0 11.90 11.90 11.96 11.68 12.12 763,600 9,074,253 11.884 10.73 10.73 10.79 10.53 10.93 846,775 10.716 0.85%
2020-04-16 0 11.80 11.74 11.80 11.62 12.08 745,100 8,791,972 11.800 10.64 10.59 10.64 10.48 10.89 826,260 10.641 -3.28%
2020-04-15 0 12.20 12.04 12.20 11.70 12.30 311,300 3,748,238 12.041 11.00 10.86 11.00 10.55 11.09 345,208 10.858 4.10%
2020-04-14 0 11.72 11.46 11.72 10.60 12.00 762,900 8,761,907 11.485 10.57 10.33 10.57 9.559 10.82 845,999 10.357 -0.68%
2020-04-09 0 11.80 11.68 11.80 11.30 12.24 687,500 8,110,051 11.796 10.64 10.53 10.64 10.19 11.04 762,386 10.638 0.85%
2020-04-08 0 11.70 11.62 11.70 11.02 11.88 344,300 3,978,711 11.556 10.55 10.48 10.55 9.938 10.71 381,803 10.421 5.03%
2020-04-07 0 11.14 11.12 11.14 11.12 11.60 216,800 2,451,767 11.309 10.05 10.03 10.05 10.03 10.46 240,415 10.198 1.27%
2020-04-06 0 11.00 11.00 11.02 11.00 11.50 115,000 1,296,036 11.270 9.920 9.920 9.938 9.920 10.37 127,526 10.163 -1.79%
2020-04-03 0 11.20 11.16 11.20 11.20 11.40 40,100 454,442 11.333 10.10 10.06 10.10 10.10 10.28 44,468 10.220 -1.75%
2020-04-02 0 11.40 11.36 11.44 11.28 12.46 77,200 908,078 11.763 10.28 10.24 10.32 10.17 11.24 85,609 10.607 -2.56%
2020-04-01 0 11.70 11.68 11.70 11.68 12.10 207,400 2,480,848 11.962 10.55 10.53 10.55 10.53 10.91 229,991 10.787 -2.50%
2020-03-31 0 12.00 11.94 12.00 11.80 13.14 334,900 4,062,594 12.131 10.82 10.77 10.82 10.64 11.85 371,379 10.939 -6.25%
2020-03-30 0 12.80 12.78 12.80 12.80 13.40 124,000 1,612,488 13.004 11.54 11.52 11.54 11.54 12.08 137,507 11.727 -3.61%
2020-03-27 0 13.28 13.26 13.28 13.24 13.68 310,900 4,149,150 13.346 11.98 11.96 11.98 11.94 12.34 344,765 12.035 -1.04%
2020-03-26 0 13.42 13.42 13.46 13.42 13.68 102,100 1,381,008 13.526 12.10 12.10 12.14 12.10 12.34 113,221 12.197 -0.15%
2020-03-25 0 13.44 13.36 13.48 13.38 13.70 201,400 2,724,652 13.529 12.12 12.05 12.16 12.07 12.35 223,338 12.200 0.60%
2020-03-24 0 13.36 13.22 13.36 13.18 13.68 1,335,243 18,008,698 13.487 12.05 11.92 12.05 11.89 12.34 1,480,685 12.162 -1.62%
2020-03-23 0 13.58 13.44 13.58 13.44 14.52 818,144 11,151,078 13.630 12.25 12.12 12.25 12.12 13.09 907,261 12.291 -1.74%
2020-03-20 0 13.82 13.82 14.00 12.86 13.82 1,064,000 14,130,136 13.280 12.46 12.46 12.62 11.60 12.46 1,179,897 11.976 6.14%
2020-03-19 0 13.02 13.00 13.02 12.88 13.24 241,900 3,156,484 13.049 11.74 11.72 11.74 11.61 11.94 268,249 11.767 -3.56%
2020-03-18 0 13.50 13.48 13.50 13.50 14.26 461,400 6,377,752 13.823 12.17 12.16 12.17 12.17 12.86 511,658 12.465 -2.88%
2020-03-17 0 13.90 13.90 13.92 13.60 13.94 203,000 2,810,723 13.846 12.53 12.53 12.55 12.26 12.57 225,112 12.486 -0.71%
2020-03-16 0 14.00 14.00 14.06 13.84 14.44 335,100 4,665,949 13.924 12.62 12.62 12.68 12.48 13.02 371,601 12.556 -3.05%
2020-03-13 0 14.44 14.22 14.44 13.24 14.46 217,200 2,986,480 13.750 13.02 12.82 13.02 11.94 13.04 240,859 12.399 1.40%
2020-03-12 0 14.24 14.20 14.24 13.72 14.46 219,100 3,063,340 13.981 12.84 12.81 12.84 12.37 13.04 242,966 12.608 -1.52%
2020-03-11 0 14.46 14.34 14.50 14.00 14.50 288,339 4,129,387 14.321 13.04 12.93 13.08 12.62 13.08 319,746 12.915 0.14%
2020-03-10 0 14.44 14.44 14.46 14.08 14.52 152,700 2,199,835 14.406 13.02 13.02 13.04 12.70 13.09 169,333 12.991 1.26%
2020-03-09 0 14.26 14.02 14.26 13.96 14.52 274,600 3,864,398 14.073 12.86 12.64 12.86 12.59 13.09 304,511 12.691 1.28%
2020-03-06 0 14.08 14.08 14.12 14.08 14.58 51,500 729,806 14.171 12.70 12.70 12.73 12.70 13.15 57,110 12.779 -3.43%
2020-03-05 0 14.58 14.56 14.58 14.54 14.80 129,600 1,892,085 14.599 13.15 13.13 13.15 13.11 13.35 143,717 13.165 0.28%
2020-03-04 0 14.54 14.52 14.54 14.48 14.98 193,100 2,820,439 14.606 13.11 13.09 13.11 13.06 13.51 214,133 13.171 -0.55%
2020-03-03 0 14.62 14.62 14.74 14.30 14.80 271,600 3,953,911 14.558 13.18 13.18 13.29 12.90 13.35 301,184 13.128 2.96%
2020-03-02 0 14.20 14.14 14.20 14.10 14.60 192,900 2,751,682 14.265 12.81 12.75 12.81 12.72 13.17 213,912 12.864 -2.74%
2020-02-28 0 14.60 14.48 14.60 14.46 14.60 604,400 8,771,114 14.512 13.17 13.06 13.17 13.04 13.17 670,234 13.087 0.00%
2020-02-27 0 14.60 14.60 14.64 14.46 14.68 207,500 3,017,419 14.542 13.17 13.17 13.20 13.04 13.24 230,102 13.113 0.00%
2020-02-26 0 14.60 14.58 14.60 14.50 15.38 255,800 3,758,060 14.691 13.17 13.15 13.17 13.08 13.87 283,663 13.248 1.39%
2020-02-25 0 14.40 14.38 14.40 14.26 14.70 321,900 4,647,648 14.438 12.99 12.97 12.99 12.86 13.26 356,963 13.020 -1.77%
2020-02-24 0 14.66 14.64 14.66 14.66 15.04 239,487 3,527,150 14.728 13.22 13.20 13.22 13.22 13.56 265,573 13.281 -2.53%
2020-02-21 0 15.04 15.02 15.04 15.00 16.02 606,000 9,298,636 15.344 13.56 13.54 13.56 13.53 14.45 672,009 13.837 -5.76%
2020-02-20 0 15.96 15.94 15.96 15.38 16.00 259,900 4,104,192 15.791 14.39 14.37 14.39 13.87 14.43 288,210 14.240 1.40%
2020-02-19 0 15.74 15.74 15.76 15.70 16.04 94,600 1,492,101 15.773 14.19 14.19 14.21 14.16 14.46 104,904 14.223 0.25%
2020-02-18 0 15.70 15.70 15.72 15.64 15.80 119,000 1,873,431 15.743 14.16 14.16 14.18 14.10 14.25 131,962 14.197 -3.56%
2020-02-17 0 16.28 16.10 16.28 15.62 16.28 221,800 3,526,308 15.899 14.68 14.52 14.68 14.09 14.68 245,960 14.337 3.69%
2020-02-14 0 15.70 15.70 15.72 15.52 15.76 170,300 2,664,394 15.645 14.16 14.16 14.18 14.00 14.21 188,850 14.109 -0.25%
2020-02-13 0 15.74 15.62 15.74 15.50 15.74 122,600 1,904,651 15.535 14.19 14.09 14.19 13.98 14.19 135,954 14.009 1.16%
2020-02-12 0 15.56 15.56 15.60 15.20 15.70 325,258 4,922,034 15.133 14.03 14.03 14.07 13.71 14.16 360,687 13.646 4.71%
2020-02-11 0 14.86 14.82 14.86 14.72 14.96 637,700 9,430,552 14.788 13.40 13.36 13.40 13.27 13.49 707,162 13.336 0.95%
2020-02-10 0 14.72 15.30 15.44 14.58 14.86 521,100 7,654,410 14.689 13.27 13.80 13.92 13.15 13.40 577,861 13.246 -0.94%
2020-02-07 0 14.86 14.74 14.86 14.60 14.98 326,600 4,779,145 14.633 13.40 13.29 13.40 13.17 13.51 362,175 13.196 1.09%
2020-02-06 0 14.70 14.62 14.70 14.50 14.82 199,300 2,907,280 14.587 13.26 13.18 13.26 13.08 13.36 221,009 13.155 0.00%
2020-02-05 0 14.70 14.62 14.70 14.50 14.74 348,100 5,098,038 14.645 13.26 13.18 13.26 13.08 13.29 386,017 13.207 2.65%
2020-02-04 0 14.32 14.26 14.38 13.86 14.48 295,700 4,170,234 14.103 12.91 12.86 12.97 12.50 13.06 327,909 12.718 5.29%
2020-02-03 0 13.60 13.60 13.70 13.60 14.42 376,562 5,187,797 13.777 12.26 12.26 12.35 12.26 13.00 417,579 12.424 -5.95%
2020-01-31 0 14.46 14.36 14.46 14.26 14.68 204,800 2,942,192 14.366 13.04 12.95 13.04 12.86 13.24 227,108 12.955 -2.03%
2020-01-30 0 14.76 14.70 14.76 14.40 15.66 354,200 5,319,442 15.018 13.31 13.26 13.31 12.99 14.12 392,781 13.543 -4.90%
2020-01-29 0 15.52 15.50 15.52 15.12 16.38 307,800 4,767,076 15.488 14.00 13.98 14.00 13.63 14.77 341,327 13.966 -6.95%
2020-01-24 0 16.68 16.54 16.68 16.38 16.68 244,500 4,033,991 16.499 15.04 14.92 15.04 14.77 15.04 271,132 14.878 -0.36%
2020-01-23 0 16.74 16.72 16.74 16.74 17.24 233,900 3,955,378 16.911 15.10 15.08 15.10 15.10 15.55 259,378 15.249 -2.79%
2020-01-22 0 17.22 17.14 17.24 16.98 17.24 237,800 4,075,068 17.137 15.53 15.46 15.55 15.31 15.55 263,702 15.453 -1.60%
2020-01-21 0 17.50 17.42 17.50 16.86 17.90 588,600 10,179,818 17.295 15.78 15.71 15.78 15.20 16.14 652,713 15.596 -2.78%
2020-01-20 0 18.00 18.00 18.04 17.94 18.72 512,400 9,334,306 18.217 16.23 16.23 16.27 16.18 16.88 568,213 16.427 -4.26%
2020-01-17 0 18.80 18.80 18.82 18.46 18.88 304,906 5,712,968 18.737 16.95 16.95 16.97 16.65 17.03 338,118 16.896 2.29%
2020-01-16 0 18.38 18.36 18.38 17.28 18.38 596,305 10,545,075 17.684 16.57 16.56 16.57 15.58 16.57 661,258 15.947 5.39%
2020-01-15 0 17.44 17.40 17.60 17.38 18.26 466,100 8,200,714 17.594 15.73 15.69 15.87 15.67 16.47 516,870 15.866 -2.35%
2020-01-14 0 17.86 17.86 18.00 17.20 18.10 3,816,300 66,174,720 17.340 16.11 16.11 16.23 15.51 16.32 4,231,992 15.637 3.84%
2020-01-13 0 17.20 17.14 17.20 16.98 17.20 187,400 3,206,974 17.113 15.51 15.46 15.51 15.31 15.51 207,813 15.432 0.70%
2020-01-10 0 17.08 17.06 17.08 16.90 17.44 550,300 9,405,351 17.091 15.40 15.38 15.40 15.24 15.73 610,242 15.413 -0.70%
2020-01-09 0 17.20 17.20 17.22 16.82 17.28 418,800 7,186,812 17.160 15.51 15.51 15.53 15.17 15.58 464,418 15.475 2.75%
2020-01-08 0 16.74 16.74 16.80 16.62 17.02 114,100 1,917,340 16.804 15.10 15.10 15.15 14.99 15.35 126,528 15.153 -2.22%
2020-01-07 0 17.12 16.90 17.12 16.76 17.28 89,200 1,518,820 17.027 15.44 15.24 15.44 15.11 15.58 98,916 15.355 0.59%
2020-01-06 0 17.02 17.02 17.20 16.62 17.50 61,700 1,050,952 17.033 15.35 15.35 15.51 14.99 15.78 68,421 15.360 -1.28%
2020-01-03 0 17.24 17.16 17.24 17.02 17.52 126,900 2,196,694 17.310 15.55 15.47 15.55 15.35 15.80 140,723 15.610 0.12%
2020-01-02 0 17.22 17.20 17.22 16.64 17.38 212,300 3,630,784 17.102 15.53 15.51 15.53 15.01 15.67 235,425 15.422 4.74%
2019-12-31 0 16.44 16.44 16.64 16.44 16.56 174,900 2,880,500 16.469 14.83 14.83 15.01 14.83 14.93 193,951 14.852 -0.24%
2019-12-30 0 16.48 16.46 16.48 16.40 16.74 179,300 2,957,214 16.493 14.86 14.84 14.86 14.79 15.10 198,830 14.873 -1.32%
2019-12-27 0 16.70 16.68 16.80 16.62 16.88 200,358 3,351,203 16.726 15.06 15.04 15.15 14.99 15.22 222,182 15.083 0.12%
2019-12-24 0 16.68 16.66 16.68 16.62 16.80 52,800 882,114 16.707 15.04 15.02 15.04 14.99 15.15 58,551 15.066 -0.24%
2019-12-23 0 16.72 16.70 16.72 16.56 17.36 51,300 864,844 16.859 15.08 15.06 15.08 14.93 15.65 56,888 15.203 -2.68%
2019-12-20 0 17.18 17.06 17.18 16.94 17.44 63,150 1,086,583 17.206 15.49 15.38 15.49 15.28 15.73 70,029 15.516 -1.26%
2019-12-19 0 17.40 17.16 17.40 17.14 17.58 29,500 512,976 17.389 15.69 15.47 15.69 15.46 15.85 32,713 15.681 0.58%
2019-12-18 0 17.30 17.30 17.38 16.92 17.30 36,300 620,512 17.094 15.60 15.60 15.67 15.26 15.60 40,254 15.415 0.23%
2019-12-17 0 17.26 17.20 17.26 17.14 17.76 67,270 1,169,039 17.378 15.56 15.51 15.56 15.46 16.02 74,597 15.671 -1.48%
2019-12-16 0 17.52 17.46 17.52 16.64 17.68 265,226 4,600,858 17.347 15.80 15.74 15.80 15.01 15.94 294,116 15.643 5.29%
2019-12-13 0 16.64 16.62 16.64 16.54 16.76 53,100 883,760 16.643 15.01 14.99 15.01 14.92 15.11 58,884 15.009 -0.12%
2019-12-12 0 16.66 16.52 16.66 16.50 16.68 60,200 997,202 16.565 15.02 14.90 15.02 14.88 15.04 66,757 14.938 0.85%
2019-12-11 0 16.52 16.52 16.54 16.42 16.80 176,500 2,930,808 16.605 14.90 14.90 14.92 14.81 15.15 195,725 14.974 -0.72%
2019-12-10 0 16.64 16.46 16.64 16.44 16.76 71,900 1,192,228 16.582 15.01 14.84 15.01 14.83 15.11 79,732 14.953 0.85%
2019-12-09 0 16.50 16.50 16.64 16.46 16.68 337,800 5,576,167 16.507 14.88 14.88 15.01 14.84 15.04 374,595 14.886 -1.08%
2019-12-06 0 16.68 16.68 16.80 16.62 16.88 63,900 1,066,810 16.695 15.04 15.04 15.15 14.99 15.22 70,860 15.055 -0.71%
2019-12-05 0 16.80 16.80 16.96 16.72 17.02 104,000 1,751,996 16.846 15.15 15.15 15.29 15.08 15.35 115,328 15.191 -4.55%
2019-12-04 0 17.60 17.44 17.60 16.30 17.60 301,400 5,179,892 17.186 15.87 15.73 15.87 14.70 15.87 334,230 15.498 7.19%
2019-12-03 0 16.42 16.40 16.48 16.32 16.96 62,400 1,023,392 16.401 14.81 14.79 14.86 14.72 15.29 69,197 14.790 -1.08%
2019-12-02 0 16.60 16.50 16.60 16.30 16.70 23,100 381,714 16.524 14.97 14.88 14.97 14.70 15.06 25,616 14.901 -0.84%
2019-11-29 0 16.74 16.58 16.74 16.44 17.00 165,200 2,764,138 16.732 15.10 14.95 15.10 14.83 15.33 183,194 15.089 -2.33%
2019-11-28 0 17.14 17.00 17.14 16.70 17.14 25,800 437,356 16.952 15.46 15.33 15.46 15.06 15.46 28,610 15.287 -0.81%
2019-11-27 0 17.28 17.18 17.30 16.80 17.30 24,800 427,103 17.222 15.58 15.49 15.60 15.15 15.60 27,501 15.530 1.05%
2019-11-26 0 17.10 17.10 17.12 16.62 17.30 119,800 2,036,798 17.002 15.42 15.42 15.44 14.99 15.60 132,849 15.332 0.59%
2019-11-25 0 17.00 16.78 17.00 16.86 17.14 29,300 497,514 16.980 15.33 15.13 15.33 15.20 15.46 32,492 15.312 3.03%
2019-11-22 0 16.50 16.40 16.50 16.14 16.66 4,000 65,486 16.372 14.88 14.79 14.88 14.55 15.02 4,436 14.763 0.73%
2019-11-21 0 16.38 16.38 16.50 16.32 16.54 101,200 1,659,656 16.400 14.77 14.77 14.88 14.72 14.92 112,223 14.789 -1.56%
2019-11-20 0 16.64 16.60 16.64 16.50 16.98 136,200 2,266,155 16.638 15.01 14.97 15.01 14.88 15.31 151,036 15.004 0.48%
2019-11-19 0 16.56 16.56 16.60 16.20 16.66 391,400 6,406,998 16.369 14.93 14.93 14.97 14.61 15.02 434,033 14.762 1.60%
2019-11-18 0 16.30 16.30 16.32 16.30 16.52 195,800 3,224,887 16.470 14.70 14.70 14.72 14.70 14.90 217,128 14.852 -0.97%
2019-11-15 0 16.46 16.44 16.46 16.32 16.60 183,400 3,023,011 16.483 14.84 14.83 14.84 14.72 14.97 203,377 14.864 -0.84%
2019-11-14 0 16.60 16.60 16.62 16.50 16.98 18,300 304,306 16.629 14.97 14.97 14.99 14.88 15.31 20,293 14.995 -1.07%
2019-11-13 0 16.78 16.68 16.78 16.50 16.94 489,056 8,238,743 16.846 15.13 15.04 15.13 14.88 15.28 542,327 15.191 -0.83%
2019-11-12 0 16.92 16.92 17.00 16.74 17.56 520,312 8,803,799 16.920 15.26 15.26 15.33 15.10 15.84 576,987 15.258 0.12%
2019-11-11 0 16.90 16.88 16.90 16.84 17.22 50,562 856,255 16.935 15.24 15.22 15.24 15.19 15.53 56,069 15.271 -1.63%
2019-11-08 0 17.18 17.18 17.20 17.14 17.38 75,200 1,297,498 17.254 15.49 15.49 15.51 15.46 15.67 83,391 15.559 -0.92%
2019-11-07 0 17.34 17.34 17.46 17.34 17.60 91,800 1,605,012 17.484 15.64 15.64 15.74 15.64 15.87 101,799 15.766 -1.92%
2019-11-06 0 17.68 17.68 17.74 17.60 17.96 18,300 324,467 17.730 15.94 15.94 16.00 15.87 16.20 20,293 15.989 -0.23%
2019-11-05 0 17.72 17.72 17.80 17.64 17.88 365,000 6,493,964 17.792 15.98 15.98 16.05 15.91 16.12 404,758 16.044 -0.45%
2019-11-04 0 17.80 17.76 17.80 17.60 17.88 87,100 1,548,714 17.781 16.05 16.02 16.05 15.87 16.12 96,587 16.034 0.23%
2019-11-01 0 17.76 17.64 17.76 17.56 18.20 25,900 459,716 17.750 16.02 15.91 16.02 15.84 16.41 28,721 16.006 -0.22%
2019-10-31 0 17.80 17.80 17.88 17.58 17.96 63,600 1,127,472 17.728 16.05 16.05 16.12 15.85 16.20 70,528 15.986 -1.11%
2019-10-30 0 18.00 17.78 18.00 17.54 18.48 34,100 607,630 17.819 16.23 16.03 16.23 15.82 16.66 37,814 16.069 0.56%
2019-10-29 0 17.90 17.80 17.86 17.64 18.34 82,000 1,466,533 17.885 16.14 16.05 16.11 15.91 16.54 90,932 16.128 0.56%
2019-10-28 0 17.80 17.80 18.02 17.78 18.78 38,800 700,830 18.063 16.05 16.05 16.25 16.03 16.94 43,026 16.288 -2.94%
2019-10-25 0 18.34 18.18 18.36 18.14 18.40 12,000 219,002 18.250 16.54 16.39 16.56 16.36 16.59 13,307 16.458 -0.86%
2019-10-24 0 18.50 18.36 18.50 17.76 18.50 269,110 4,952,970 18.405 16.68 16.56 16.68 16.02 16.68 298,423 16.597 4.52%
2019-10-23 0 17.70 17.70 17.78 17.66 18.06 33,500 597,396 17.833 15.96 15.96 16.03 15.93 16.29 37,149 16.081 -1.78%
2019-10-22 0 18.02 18.02 18.10 18.02 18.50 18,300 330,762 18.074 16.25 16.25 16.32 16.25 16.68 20,293 16.299 -0.88%
2019-10-21 0 18.18 18.02 18.22 18.02 18.90 33,500 614,068 18.330 16.39 16.25 16.43 16.25 17.04 37,149 16.530 1.56%
2019-10-18 0 17.90 17.88 17.90 17.88 19.10 341,500 6,156,794 18.029 16.14 16.12 16.14 16.12 17.22 378,698 16.258 -5.19%
2019-10-17 0 18.88 18.88 18.90 18.60 19.00 139,100 2,562,089 18.419 17.03 17.03 17.04 16.77 17.13 154,252 16.610 0.96%
2019-10-16 0 18.70 18.70 18.88 18.68 18.88 31,900 599,672 18.798 16.86 16.86 17.03 16.85 17.03 35,375 16.952 -1.06%
2019-10-15 0 18.90 18.70 18.90 16.78 19.16 1,202,500 22,725,094 18.898 17.04 16.86 17.04 15.13 17.28 1,333,483 17.042 -2.38%
2019-10-14 0 19.36 19.30 19.36 18.78 19.46 164,500 3,172,892 19.288 17.46 17.40 17.46 16.94 17.55 182,418 17.394 3.09%
2019-10-11 0 18.78 18.78 19.00 18.42 19.02 74,700 1,410,646 18.884 16.94 16.94 17.13 16.61 17.15 82,837 17.029 -0.11%
2019-10-10 0 18.80 18.70 18.80 18.66 18.88 170,500 3,203,870 18.791 16.95 16.86 16.95 16.83 17.03 189,072 16.945 1.40%
2019-10-09 0 18.54 18.54 18.60 18.24 18.94 128,900 2,397,792 18.602 16.72 16.72 16.77 16.45 17.08 142,940 16.775 1.20%
2019-10-08 0 18.32 18.22 18.32 17.98 18.66 139,600 2,560,616 18.343 16.52 16.43 16.52 16.21 16.83 154,806 16.541 0.11%
2019-10-04 0 18.30 18.20 18.30 18.20 18.46 3,500 63,858 18.245 16.50 16.41 16.50 16.41 16.65 3,881 16.453 0.00%
2019-10-03 0 18.30 18.20 18.30 18.18 18.30 35,400 644,568 18.208 16.50 16.41 16.50 16.39 16.50 39,256 16.420 1.44%
2019-10-02 0 18.04 18.04 18.40 17.72 18.66 65,300 1,205,592 18.462 16.27 16.27 16.59 15.98 16.83 72,413 16.649 -2.49%
2019-09-30 0 18.50 18.50 18.54 18.40 18.62 277,300 5,137,564 18.527 16.68 16.68 16.72 16.59 16.79 307,505 16.707 1.31%
2019-09-27 0 18.26 18.22 18.26 17.92 18.30 321,300 5,931,157 18.460 16.47 16.43 16.47 16.16 16.50 356,298 16.647 -1.40%
2019-09-26 0 18.52 18.40 18.52 18.30 18.62 63,100 1,165,618 18.473 16.70 16.59 16.70 16.50 16.79 69,973 16.658 0.65%
2019-09-25 0 18.40 18.30 18.40 18.22 18.42 93,000 1,702,262 18.304 16.59 16.50 16.59 16.43 16.61 103,130 16.506 -0.43%
2019-09-24 0 18.48 18.40 18.48 18.08 18.48 42,000 772,492 18.393 16.66 16.59 16.66 16.30 16.66 46,575 16.586 0.76%
2019-09-23 0 18.34 18.26 18.34 17.82 18.44 939,500 17,062,553 18.161 16.54 16.47 16.54 16.07 16.63 1,041,835 16.377 -0.43%
2019-09-20 0 18.42 18.22 18.42 17.84 18.42 114,300 2,083,886 18.232 16.61 16.43 16.61 16.09 16.61 126,750 16.441 1.77%
2019-09-19 0 18.10 17.96 18.10 17.92 18.32 47,900 861,114 17.977 16.32 16.20 16.32 16.16 16.52 53,118 16.211 0.56%
2019-09-18 0 18.00 17.98 18.06 17.96 18.32 66,900 1,204,446 18.004 16.23 16.21 16.29 16.20 16.52 74,187 16.235 0.00%
2019-09-17 0 18.00 18.00 18.02 17.98 18.22 74,300 1,340,838 18.046 16.23 16.23 16.25 16.21 16.43 82,393 16.274 -1.75%
2019-09-16 0 18.32 18.00 18.32 17.70 18.32 83,200 1,495,598 17.976 16.52 16.23 16.52 15.96 16.52 92,263 16.210 0.11%
2019-09-13 0 18.30 18.20 18.30 18.00 18.40 136,600 2,491,886 18.242 16.50 16.41 16.50 16.23 16.59 151,479 16.450 1.67%
2019-09-12 0 18.00 17.82 18.00 17.68 18.42 63,146 1,126,924 17.846 16.23 16.07 16.23 15.94 16.61 70,024 16.093 -3.43%
2019-09-11 0 18.64 18.64 19.00 16.98 18.64 286,000 5,072,544 17.736 16.81 16.81 17.13 15.31 16.81 317,153 15.994 8.37%
2019-09-10 0 17.20 17.06 17.20 16.80 17.20 165,100 2,801,803 16.970 15.51 15.38 15.51 15.15 15.51 183,084 15.303 1.78%
2019-09-09 0 16.90 16.82 16.90 16.68 16.96 91,000 1,528,914 16.801 15.24 15.17 15.24 15.04 15.29 100,912 15.151 0.96%
2019-09-06 0 16.74 16.74 16.84 16.74 17.24 267,800 4,512,204 16.849 15.10 15.10 15.19 15.10 15.55 296,970 15.194 -1.53%
2019-09-05 0 17.00 16.96 17.00 16.56 17.12 347,600 5,897,120 16.965 15.33 15.29 15.33 14.93 15.44 385,462 15.299 0.47%
2019-09-04 0 16.92 16.82 16.92 16.60 16.92 61,800 1,036,940 16.779 15.26 15.17 15.26 14.97 15.26 68,532 15.131 1.20%
2019-09-03 0 16.72 16.70 16.72 16.70 17.24 60,200 1,017,897 16.909 15.08 15.06 15.08 15.06 15.55 66,757 15.248 -0.36%
2019-09-02 0 16.78 16.74 16.78 16.72 16.86 14,800 248,292 16.776 15.13 15.10 15.13 15.08 15.20 16,412 15.129 -1.06%
2019-08-30 0 16.96 16.94 16.96 16.82 17.00 123,100 2,083,720 16.927 15.29 15.28 15.29 15.17 15.33 136,509 15.264 1.44%
2019-08-29 0 16.72 16.62 16.72 16.50 16.78 40,946 681,910 16.654 15.08 14.99 15.08 14.88 15.13 45,406 15.018 1.58%
2019-08-28 0 16.46 16.46 16.58 16.34 16.84 37,100 617,124 16.634 14.84 14.84 14.95 14.73 15.19 41,141 15.000 0.86%
2019-08-27 0 16.32 16.32 16.42 16.06 16.48 83,756 1,369,566 16.352 14.72 14.72 14.81 14.48 14.86 92,879 14.746 1.12%
2019-08-26 0 16.14 16.12 16.14 16.00 16.30 83,000 1,337,387 16.113 14.55 14.54 14.55 14.43 14.70 92,041 14.530 -3.24%
2019-08-23 0 16.68 16.68 16.72 16.32 17.00 58,300 975,558 16.733 15.04 15.04 15.08 14.72 15.33 64,650 15.090 -1.07%
2019-08-22 0 16.86 16.82 16.86 16.68 16.94 93,900 1,574,218 16.765 15.20 15.17 15.20 15.04 15.28 104,128 15.118 -0.82%
2019-08-21 0 17.00 16.96 17.00 16.64 17.10 108,900 1,838,588 16.883 15.33 15.29 15.33 15.01 15.42 120,762 15.225 -0.58%
2019-08-20 0 17.10 16.98 17.10 16.12 17.34 492,900 8,246,562 16.731 15.42 15.31 15.42 14.54 15.64 546,589 15.087 6.61%
2019-08-19 0 16.04 16.02 16.04 15.98 16.50 473,000 7,614,808 16.099 14.46 14.45 14.46 14.41 14.88 524,522 14.518 -0.87%
2019-08-16 0 16.18 16.18 16.20 16.10 17.10 281,000 4,556,992 16.217 14.59 14.59 14.61 14.52 15.42 311,608 14.624 -0.74%
2019-08-15 0 16.30 16.22 16.32 16.02 16.60 132,500 2,150,018 16.227 14.70 14.63 14.72 14.45 14.97 146,933 14.633 -1.57%
2019-08-14 0 16.56 16.54 16.56 16.50 16.96 106,500 1,774,746 16.664 14.93 14.92 14.93 14.88 15.29 118,101 15.027 -1.43%
2019-08-13 0 16.80 16.76 16.80 16.72 17.18 231,050 3,888,515 16.830 15.15 15.11 15.15 15.08 15.49 256,217 15.177 -3.14%
2019-08-12 0 17.50 17.50 17.54 17.40 17.60 53,200 929,344 17.469 15.64 15.64 15.68 15.55 15.73 59,525 15.613 -0.34%
2019-08-09 0 17.56 17.46 17.56 17.40 17.90 404,205 7,171,014 17.741 15.69 15.60 15.69 15.55 16.00 452,265 15.856 -1.90%
2019-08-08 0 17.90 17.78 17.90 17.70 18.16 152,700 2,730,926 17.884 16.00 15.89 16.00 15.82 16.23 170,856 15.984 0.00%
2019-08-07 0 17.90 17.74 18.06 17.60 18.12 132,600 2,359,583 17.795 16.00 15.85 16.14 15.73 16.19 148,366 15.904 0.00%
2019-08-06 0 17.90 17.90 17.92 17.76 18.16 333,800 5,998,114 17.969 16.00 16.00 16.02 15.87 16.23 373,489 16.060 -4.28%
2019-08-05 0 18.70 18.56 18.70 17.98 18.70 416,600 7,686,536 18.451 16.71 16.59 16.71 16.07 16.71 466,134 16.490 0.54%
2019-08-02 0 18.60 18.42 18.62 17.98 18.60 604,500 11,087,086 18.341 16.62 16.46 16.64 16.07 16.62 676,375 16.392 1.97%
2019-08-01 0 18.24 18.12 18.28 18.02 18.50 270,472 4,938,837 18.260 16.30 16.19 16.34 16.11 16.53 302,631 16.320 1.22%
2019-07-31 0 18.02 18.00 18.02 17.78 18.16 81,700 1,466,418 17.949 16.11 16.09 16.11 15.89 16.23 91,414 16.041 -0.66%
2019-07-30 0 18.14 18.14 18.22 18.08 18.44 462,980 8,494,798 18.348 16.21 16.21 16.28 16.16 16.48 518,028 16.398 -0.33%
2019-07-29 0 18.20 18.20 18.34 18.04 18.56 157,700 2,870,934 18.205 16.27 16.27 16.39 16.12 16.59 176,450 16.270 -1.41%
2019-07-26 0 18.46 18.46 18.48 18.22 18.58 228,200 4,201,509 18.412 16.50 16.50 16.52 16.28 16.61 255,333 16.455 0.44%
2019-07-25 0 18.38 18.38 18.44 18.38 18.62 196,200 3,626,252 18.482 16.43 16.43 16.48 16.43 16.64 219,528 16.518 0.11%
2019-07-24 0 18.36 18.36 18.40 18.20 18.48 559,500 10,269,715 18.355 16.41 16.41 16.44 16.27 16.52 626,024 16.405 1.55%
2019-07-23 0 18.08 18.08 18.26 18.08 18.64 534,180 9,757,191 18.266 16.16 16.16 16.32 16.16 16.66 597,694 16.325 -1.53%
2019-07-22 0 18.36 18.36 18.44 18.28 18.90 140,800 2,595,944 18.437 16.41 16.41 16.48 16.34 16.89 157,541 16.478 -1.71%
2019-07-19 0 18.68 18.62 18.72 18.60 18.98 53,200 1,000,223 18.801 16.69 16.64 16.73 16.62 16.96 59,525 16.803 0.00%
2019-07-18 0 18.68 18.60 18.68 18.44 18.96 463,500 8,660,332 18.685 16.69 16.62 16.69 16.48 16.95 518,610 16.699 -0.64%
2019-07-17 0 18.80 18.70 18.80 18.18 18.90 495,200 9,232,525 18.644 16.80 16.71 16.80 16.25 16.89 554,079 16.663 1.40%
2019-07-16 0 18.54 18.54 18.58 18.08 19.32 951,600 17,870,486 18.779 16.57 16.57 16.61 16.16 17.27 1,064,745 16.784 -3.84%
2019-07-15 0 19.28 19.16 19.28 19.14 19.64 216,000 4,145,175 19.191 17.23 17.12 17.23 17.11 17.55 241,682 17.151 2.44%
2019-07-12 0 18.82 18.80 18.82 18.82 19.78 65,500 1,235,124 18.857 16.82 16.80 16.82 16.82 17.68 73,288 16.853 -1.26%
2019-07-11 0 19.06 19.00 19.06 19.02 19.22 160,200 3,065,954 19.138 17.03 16.98 17.03 17.00 17.18 179,248 17.105 -1.24%
2019-07-10 0 19.30 19.06 19.30 18.82 19.40 89,000 1,694,234 19.036 17.25 17.03 17.25 16.82 17.34 99,582 17.013 1.69%
2019-07-09 0 18.98 18.96 18.98 18.92 19.18 192,600 3,675,786 19.085 16.96 16.95 16.96 16.91 17.14 215,500 17.057 -0.94%
2019-07-08 0 19.16 19.10 19.16 18.94 19.60 99,800 1,911,805 19.156 17.12 17.07 17.12 16.93 17.52 111,666 17.121 0.31%
2019-07-05 0 19.10 19.10 19.12 19.02 19.92 47,900 918,091 19.167 17.07 17.07 17.09 17.00 17.80 53,595 17.130 0.10%
2019-07-04 0 19.08 19.04 19.08 19.06 19.98 170,900 3,273,862 19.157 17.05 17.02 17.05 17.03 17.86 191,220 17.121 -0.31%
2019-07-03 0 19.14 19.12 19.14 19.12 19.40 66,500 1,278,789 19.230 17.11 17.09 17.11 17.09 17.34 74,407 17.186 -1.44%
2019-07-02 0 19.42 19.26 19.42 19.18 19.70 252,200 4,889,489 19.387 17.36 17.21 17.36 17.14 17.61 282,186 17.327 1.46%
2019-06-28 0 19.14 19.12 19.14 19.02 19.26 112,900 2,159,879 19.131 17.11 17.09 17.11 17.00 17.21 126,324 17.098 0.63%
2019-06-27 0 19.02 19.00 19.02 18.88 19.28 151,800 2,896,614 19.082 17.00 16.98 17.00 16.87 17.23 169,849 17.054 0.32%
2019-06-26 0 18.96 18.94 18.96 18.80 19.18 53,800 1,023,551 19.025 16.95 16.93 16.95 16.80 17.14 60,197 17.003 -0.94%
2019-06-25 0 19.14 19.14 19.18 18.94 19.30 85,700 1,639,981 19.136 17.11 17.11 17.14 16.93 17.25 95,890 17.103 0.10%
2019-06-24 0 19.12 19.08 19.12 19.02 19.18 515,000 9,851,632 19.129 17.09 17.05 17.09 17.00 17.14 576,233 17.097 0.10%
2019-06-21 0 19.10 19.10 19.14 18.72 19.14 394,700 7,559,157 19.152 17.07 17.07 17.11 16.73 17.11 441,630 17.117 -0.21%
2019-06-20 0 19.14 19.14 19.24 19.06 20.35 140,400 2,704,392 19.262 17.11 17.11 17.20 17.03 18.19 157,093 17.215 -0.21%
2019-06-19 0 19.18 19.16 19.18 19.04 19.58 58,400 1,124,058 19.248 17.14 17.12 17.14 17.02 17.50 65,344 17.202 -0.10%
2019-06-18 0 19.20 19.20 19.22 19.02 19.48 165,120 3,166,338 19.176 17.16 17.16 17.18 17.00 17.41 184,753 17.138 -1.54%
2019-06-17 0 19.50 19.40 19.50 18.68 19.58 386,550 7,439,407 19.246 17.43 17.34 17.43 16.69 17.50 432,511 17.201 1.35%
2019-06-14 0 19.24 19.12 19.24 18.86 19.48 245,400 4,724,688 19.253 17.20 17.09 17.20 16.86 17.41 274,578 17.207 0.10%
2019-06-13 0 19.22 19.06 19.22 18.96 19.22 304,900 5,809,276 19.053 17.18 17.03 17.18 16.95 17.18 341,152 17.028 1.16%
2019-06-12 0 19.00 19.00 19.04 18.52 19.00 1,024,100 19,311,836 18.857 16.98 16.98 17.02 16.55 16.98 1,145,865 16.853 0.00%
2019-06-11 0 19.00 19.00 19.02 18.84 19.58 507,800 9,650,119 19.004 16.98 16.98 17.00 16.84 17.50 568,177 16.984 -0.21%
2019-06-10 0 19.04 19.04 19.12 18.92 19.60 345,901 6,642,721 19.204 17.02 17.02 17.09 16.91 17.52 387,028 17.163 0.30%
2019-06-06 0 19.14 19.02 19.14 18.80 19.18 295,900 5,625,657 19.012 16.97 16.86 16.97 16.66 17.00 333,821 16.852 0.53%
2019-06-05 0 19.04 19.00 19.04 18.46 19.14 234,300 4,433,410 18.922 16.88 16.84 16.88 16.36 16.97 264,326 16.772 1.93%
2019-06-04 0 18.68 18.54 18.68 18.30 18.88 452,452 8,396,397 18.558 16.56 16.43 16.56 16.22 16.74 510,435 16.449 -1.48%
2019-06-03 0 18.96 18.86 18.96 18.46 19.12 699,900 13,182,331 18.835 16.81 16.72 16.81 16.36 16.95 789,595 16.695 0.85%
2019-05-31 0 18.80 18.74 18.80 18.24 18.80 454,195 8,428,096 18.556 16.66 16.61 16.66 16.17 16.66 512,402 16.448 1.62%
2019-05-30 0 18.50 18.50 18.52 18.00 18.58 373,100 6,802,682 18.233 16.40 16.40 16.42 15.96 16.47 420,914 16.162 1.54%
2019-05-29 0 18.22 18.10 18.22 17.80 18.50 625,000 11,318,987 18.110 16.15 16.04 16.15 15.78 16.40 705,096 16.053 -3.19%
2019-05-28 0 18.82 18.82 18.90 17.54 18.82 693,500 12,752,280 18.388 16.68 16.68 16.75 15.55 16.68 782,374 16.299 6.57%
2019-05-27 0 17.66 17.56 17.66 16.96 17.66 707,300 12,257,482 17.330 15.65 15.57 15.65 15.03 15.65 797,943 15.361 2.79%
2019-05-24 0 17.18 17.14 17.18 16.96 18.18 1,405,800 24,305,477 17.289 15.23 15.19 15.23 15.03 16.11 1,585,958 15.325 -4.56%
2019-05-23 0 18.00 17.92 18.00 17.54 18.34 1,335,800 23,803,284 17.819 15.96 15.88 15.96 15.55 16.26 1,506,987 15.795 0.00%
2019-05-22 0 18.00 18.00 18.02 17.98 18.32 675,900 12,242,596 18.113 15.96 15.96 15.97 15.94 16.24 762,519 16.055 -0.88%
2019-05-21 0 18.16 18.06 18.16 17.94 18.54 2,510,259 45,262,760 18.031 16.10 16.01 16.10 15.90 16.43 2,831,957 15.983 -0.44%
2019-05-20 0 18.24 18.20 18.24 18.14 19.60 685,200 12,648,038 18.459 16.17 16.13 16.17 16.08 17.37 773,011 16.362 -6.17%
2019-05-17 0 19.44 19.42 19.44 19.42 19.92 293,200 5,746,406 19.599 17.23 17.21 17.23 17.21 17.66 330,775 17.373 -2.02%
2019-05-16 0 19.84 19.70 19.84 19.68 19.92 271,600 5,382,242 19.817 17.59 17.46 17.59 17.44 17.66 306,406 17.566 -0.10%
2019-05-15 0 19.86 19.74 19.86 19.40 20.00 410,100 8,100,381 19.752 17.60 17.50 17.60 17.20 17.73 462,656 17.508 2.37%
2019-05-14 0 19.40 19.26 19.40 19.10 19.66 485,400 9,387,989 19.341 17.20 17.07 17.20 16.93 17.43 547,606 17.144 -2.32%
2019-05-10 0 19.86 19.80 19.86 19.72 20.30 524,800 10,449,639 19.912 17.60 17.55 17.60 17.48 17.99 592,055 17.650 -0.40%
2019-05-09 0 19.94 19.80 19.94 19.80 20.80 395,200 7,889,145 19.962 17.67 17.55 17.67 17.55 18.44 445,846 17.695 -1.04%
2019-05-08 0 20.15 20.15 20.25 19.90 20.70 413,500 8,404,190 20.325 17.86 17.86 17.95 17.64 18.35 466,491 18.016 0.00%
2019-05-07 0 20.15 20.00 20.15 19.90 20.85 824,682 16,630,833 20.166 17.86 17.73 17.86 17.64 18.48 930,368 17.876 -2.42%
2019-05-06 0 20.65 20.55 20.65 19.42 20.90 1,154,752 23,407,812 20.271 18.30 18.22 18.30 17.21 18.53 1,302,737 17.968 -3.05%
2019-05-03 0 21.30 21.30 21.35 21.15 21.75 234,022 5,013,528 21.423 18.88 18.88 18.92 18.75 19.28 264,013 18.990 -2.74%
2019-05-02 0 21.90 21.80 21.90 21.60 21.95 264,600 5,757,995 21.761 19.41 19.32 19.41 19.15 19.46 298,509 19.289 1.39%
2019-04-30 0 21.60 21.45 21.60 21.25 21.95 385,495 8,315,577 21.571 19.15 19.01 19.15 18.84 19.46 434,898 19.121 -0.92%
2019-04-29 0 21.80 21.60 21.80 21.40 22.10 475,445 10,371,769 21.815 19.32 19.15 19.32 18.97 19.59 536,375 19.337 0.00%
2019-04-26 0 21.80 21.75 21.80 21.15 22.70 1,053,400 22,844,330 21.686 19.32 19.28 19.32 18.75 20.12 1,188,397 19.223 0.69%
2019-04-25 0 21.65 21.65 21.70 21.40 22.70 811,800 17,784,955 21.908 19.19 19.19 19.23 18.97 20.12 915,835 19.419 -4.63%
2019-04-24 0 22.70 22.55 22.70 22.05 23.80 1,395,700 31,867,252 22.832 20.12 19.99 20.12 19.55 21.10 1,574,564 20.239 -1.09%
2019-04-23 0 22.95 22.95 23.10 21.80 23.40 1,923,642 43,693,803 22.714 20.34 20.34 20.48 19.32 20.74 2,170,163 20.134 4.32%
2019-04-18 0 22.00 22.00 22.05 21.40 22.35 633,000 13,886,035 21.937 19.50 19.50 19.55 18.97 19.81 714,121 19.445 1.85%
2019-04-17 0 21.60 21.50 21.60 20.90 22.80 2,172,400 47,820,295 22.013 19.15 19.06 19.15 18.53 20.21 2,450,801 19.512 2.13%
2019-04-16 0 21.15 21.10 21.15 20.30 21.25 3,076,230 64,492,867 20.965 18.75 18.70 18.75 17.99 18.84 3,470,460 18.583 5.96%
2019-04-15 0 19.96 19.80 19.96 19.68 21.10 2,935,000 60,276,551 20.537 17.69 17.55 17.69 17.44 18.70 3,311,130 18.204 2.89%
2019-04-12 0 19.40 19.38 19.40 18.90 19.52 385,400 7,381,562 19.153 17.20 17.18 17.20 16.75 17.30 434,790 16.977 1.25%
2019-04-11 0 19.16 19.12 19.16 19.12 19.98 332,300 6,397,058 19.251 16.98 16.95 16.98 16.95 17.71 374,885 17.064 -1.74%
2019-04-10 0 19.50 19.48 19.50 19.32 19.78 417,900 8,158,644 19.523 17.28 17.27 17.28 17.13 17.53 471,455 17.305 0.00%
2019-04-09 0 19.50 19.50 19.52 19.46 20.20 802,295 15,780,322 19.669 17.28 17.28 17.30 17.25 17.91 905,112 17.435 -4.18%
2019-04-08 0 20.35 20.25 20.35 20.25 21.30 234,400 4,843,320 20.663 18.04 17.95 18.04 17.95 18.88 264,439 18.315 -2.16%
2019-04-04 0 20.80 20.80 20.85 19.94 20.90 735,400 14,967,187 20.352 18.44 18.44 18.48 17.67 18.53 829,644 18.040 4.31%
2019-04-03 0 19.94 19.94 19.96 19.70 20.25 544,000 10,901,242 20.039 17.67 17.67 17.69 17.46 17.95 613,715 17.763 0.30%
2019-04-02 0 19.88 19.86 19.88 19.70 20.30 402,300 8,076,390 20.076 17.62 17.60 17.62 17.46 17.99 453,856 17.795 0.10%
2019-04-01 0 19.86 19.74 19.86 19.72 20.25 502,100 9,982,442 19.881 17.60 17.50 17.60 17.48 17.95 566,446 17.623 1.74%
2019-03-29 0 19.52 19.50 19.52 19.18 19.54 233,700 4,520,108 19.341 17.30 17.28 17.30 17.00 17.32 263,649 17.144 1.35%
2019-03-28 0 19.26 19.24 19.26 19.16 19.52 202,500 3,924,668 19.381 17.07 17.05 17.07 16.98 17.30 228,451 17.179 0.21%
2019-03-27 0 19.22 19.22 19.24 19.22 19.50 80,600 1,556,698 19.314 17.04 17.04 17.05 17.04 17.28 90,929 17.120 -0.21%
2019-03-26 0 19.26 19.26 19.30 19.26 19.62 135,400 2,621,892 19.364 17.07 17.07 17.11 17.07 17.39 152,752 17.164 -1.43%
2019-03-25 0 19.54 19.48 19.54 19.22 19.60 45,300 881,170 19.452 17.32 17.27 17.32 17.04 17.37 51,105 17.242 -1.11%
2019-03-22 0 19.76 19.76 19.82 19.56 20.10 204,100 4,059,454 19.890 17.52 17.52 17.57 17.34 17.82 230,256 17.630 0.71%
2019-03-21 0 19.62 19.60 19.62 19.34 19.70 119,800 2,347,770 19.597 17.39 17.37 17.39 17.14 17.46 135,153 17.371 0.62%
2019-03-20 0 19.50 19.42 19.50 19.34 19.64 94,800 1,851,232 19.528 17.28 17.21 17.28 17.14 17.41 106,949 17.309 0.10%
2019-03-19 0 19.48 19.48 19.50 19.42 19.64 133,700 2,606,847 19.498 17.27 17.27 17.28 17.21 17.41 150,834 17.283 0.00%
2019-03-18 0 19.48 19.48 19.54 19.30 19.76 339,800 6,637,524 19.534 17.27 17.27 17.32 17.11 17.52 383,347 17.315 -0.81%
2019-03-15 0 19.64 19.58 19.64 19.34 19.72 239,600 4,697,032 19.604 17.41 17.36 17.41 17.14 17.48 270,306 17.377 1.55%
2019-03-14 0 19.34 19.28 19.34 19.00 19.62 382,900 7,353,702 19.205 17.14 17.09 17.14 16.84 17.39 431,970 17.024 -0.41%
2019-03-13 0 19.42 19.30 19.42 19.10 19.86 1,868,673 36,186,881 19.365 17.21 17.11 17.21 16.93 17.60 2,108,150 17.165 -2.02%
2019-03-12 0 19.82 19.70 19.82 19.50 19.82 353,400 6,937,848 19.632 17.57 17.46 17.57 17.28 17.57 398,689 17.402 1.85%
2019-03-11 0 19.46 19.44 19.46 19.10 19.56 532,500 10,304,035 19.350 17.25 17.23 17.25 16.93 17.34 600,742 17.152 -0.41%
2019-03-08 0 19.54 19.54 19.58 19.50 19.86 283,614 5,565,893 19.625 17.32 17.32 17.36 17.28 17.60 319,960 17.396 -2.10%
2019-03-07 0 19.96 19.94 19.96 19.70 21.00 552,858 11,092,367 20.064 17.69 17.67 17.69 17.46 18.61 623,709 17.785 -4.04%
2019-03-06 0 20.80 20.70 20.80 20.30 21.00 454,335 9,379,207 20.644 18.44 18.35 18.44 17.99 18.61 512,560 18.299 -0.24%
2019-03-05 0 20.85 20.80 20.85 20.60 20.95 493,000 10,270,650 20.833 18.48 18.44 18.48 18.26 18.57 556,180 18.466 -0.48%
2019-03-04 0 20.95 20.90 20.95 20.00 20.95 1,910,800 39,580,620 20.714 18.57 18.53 18.57 17.73 18.57 2,155,676 18.361 2.44%
2019-03-01 0 20.45 20.40 20.45 20.20 20.80 677,400 13,875,630 20.484 18.13 18.08 18.13 17.91 18.44 764,211 18.157 -0.24%
2019-02-28 0 20.50 20.45 20.50 20.20 20.90 431,200 8,850,702 20.526 18.17 18.13 18.17 17.91 18.53 486,460 18.194 0.00%
2019-02-27 0 20.50 20.40 20.50 19.42 20.80 1,599,500 32,336,288 20.216 18.17 18.08 18.17 17.21 18.44 1,804,481 17.920 2.91%
2019-02-26 0 19.92 19.82 19.92 19.62 21.00 1,362,300 28,042,595 20.585 17.66 17.57 17.66 17.39 18.61 1,536,883 18.246 -3.30%
2019-02-25 0 20.60 20.50 20.60 19.98 21.00 972,756 20,146,644 20.711 18.26 18.17 18.26 17.71 18.61 1,097,418 18.358 0.49%
2019-02-22 0 20.50 20.40 20.50 20.05 20.50 1,044,400 21,223,010 20.321 18.17 18.08 18.17 17.77 18.17 1,178,243 18.012 0.99%
2019-02-21 0 20.30 20.20 20.30 19.90 20.40 482,500 9,723,137 20.152 17.99 17.91 17.99 17.64 18.08 544,334 17.862 1.50%
2019-02-20 0 20.00 20.00 20.05 19.90 20.30 1,455,300 29,204,973 20.068 17.73 17.73 17.77 17.64 17.99 1,641,802 17.788 0.30%
2019-02-19 0 19.94 19.94 19.96 19.84 20.35 1,177,214 23,494,913 19.958 17.67 17.67 17.69 17.59 18.04 1,328,078 17.691 0.20%
2019-02-18 0 19.90 19.90 19.94 19.44 20.10 961,700 19,022,405 19.780 17.64 17.64 17.67 17.23 17.82 1,084,945 17.533 1.02%
2019-02-15 0 19.70 19.70 19.76 19.54 20.00 1,686,700 33,236,030 19.705 17.46 17.46 17.52 17.32 17.73 1,902,856 17.466 0.10%
2019-02-14 0 19.68 19.66 19.68 19.64 20.70 690,500 13,721,406 19.872 17.44 17.43 17.44 17.41 18.35 778,990 17.614 -3.77%
2019-02-13 0 20.45 20.30 20.45 20.25 20.75 726,500 14,822,723 20.403 18.13 17.99 18.13 17.95 18.39 819,603 18.085 0.25%
2019-02-12 0 20.40 20.40 20.55 20.35 21.40 594,600 12,273,255 20.641 18.08 18.08 18.22 18.04 18.97 670,800 18.296 -3.32%
2019-02-11 0 21.10 21.05 21.10 20.50 21.80 1,271,300 26,667,040 20.976 18.70 18.66 18.70 18.17 19.32 1,434,221 18.593 0.96%
2019-02-08 0 20.90 20.85 20.90 20.75 21.40 381,100 7,972,907 20.921 18.53 18.48 18.53 18.39 18.97 429,939 18.544 0.00%
2019-02-04 0 20.90 20.85 20.90 19.94 21.10 643,600 13,171,066 20.465 18.53 18.48 18.53 17.67 18.70 726,080 18.140 4.50%
2019-02-01 0 20.00 19.96 20.00 19.92 20.25 489,601 9,800,109 20.017 17.73 17.69 17.73 17.66 17.95 552,345 17.743 0.10%
2019-01-31 0 19.98 19.98 20.00 19.92 20.55 432,200 8,674,434 20.070 17.71 17.71 17.73 17.66 18.22 487,588 17.791 -2.30%
2019-01-30 0 20.45 20.35 20.45 20.35 21.00 315,300 6,475,835 20.539 18.13 18.04 18.13 18.04 18.61 355,707 18.206 -1.45%
2019-01-29 0 20.75 20.75 20.80 20.60 21.50 265,800 5,536,917 20.831 18.39 18.39 18.44 18.26 19.06 299,863 18.465 -2.12%
2019-01-28 0 21.20 21.10 21.20 20.80 21.40 1,073,000 22,497,937 20.967 18.79 18.70 18.79 18.44 18.97 1,210,509 18.586 0.95%
2019-01-25 0 21.00 20.90 21.00 20.60 21.55 255,100 5,355,155 20.992 18.61 18.53 18.61 18.26 19.10 287,792 18.608 0.00%
2019-01-24 0 21.00 21.00 21.05 20.95 22.00 272,900 5,819,540 21.325 18.61 18.61 18.66 18.57 19.50 307,873 18.902 -2.78%
2019-01-23 0 21.60 21.55 21.60 21.30 21.90 149,800 3,232,105 21.576 19.15 19.10 19.15 18.88 19.41 168,997 19.125 0.23%
2019-01-22 0 21.55 21.50 21.55 21.30 21.95 323,200 6,947,647 21.496 19.10 19.06 19.10 18.88 19.46 364,619 19.055 1.41%
2019-01-21 0 21.25 21.20 21.25 21.15 22.20 140,200 3,011,155 21.478 18.84 18.79 18.84 18.75 19.68 158,167 19.038 0.00%
2019-01-18 0 21.25 21.20 21.25 20.80 21.30 102,400 2,156,635 21.061 18.84 18.79 18.84 18.44 18.88 115,523 18.668 -0.23%
2019-01-17 0 21.30 21.25 21.30 21.20 21.80 70,000 1,493,545 21.336 18.88 18.84 18.88 18.79 19.32 78,971 18.913 0.24%
2019-01-16 0 21.25 21.20 21.25 20.65 21.40 266,700 5,627,530 21.101 18.84 18.79 18.84 18.30 18.97 300,879 18.704 2.41%
2019-01-15 0 20.75 20.70 20.75 20.20 21.15 218,300 4,526,675 20.736 18.39 18.35 18.39 17.91 18.75 246,276 18.381 0.97%
2019-01-14 0 20.55 20.55 20.60 19.40 20.55 145,900 2,984,882 20.458 18.22 18.22 18.26 17.20 18.22 164,598 18.134 1.73%
2019-01-11 0 20.20 20.15 20.20 20.05 21.00 201,900 4,110,825 20.361 17.91 17.86 17.91 17.77 18.61 227,774 18.048 1.00%
2019-01-10 0 20.00 19.96 20.00 19.76 20.35 135,100 2,699,614 19.982 17.73 17.69 17.73 17.52 18.04 152,414 17.712 1.21%
2019-01-09 0 19.76 19.72 19.76 19.40 19.90 189,200 3,720,123 19.662 17.52 17.48 17.52 17.20 17.64 213,447 17.429 0.30%
2019-01-08 0 19.70 19.68 19.70 19.50 20.00 342,900 6,731,648 19.632 17.46 17.44 17.46 17.28 17.73 386,844 17.401 -0.30%
2019-01-07 0 19.76 19.74 19.76 19.60 20.35 282,800 5,655,861 20.000 17.52 17.50 17.52 17.37 18.04 319,042 17.728 -0.10%
2019-01-04 0 19.78 19.64 19.78 19.60 20.20 622,900 12,432,211 19.959 17.53 17.41 17.53 17.37 17.91 702,727 17.691 -0.10%
2019-01-03 0 19.80 19.74 19.80 19.50 20.10 25,100 497,105 19.805 17.55 17.50 17.55 17.28 17.82 28,317 17.555 -1.00%
2019-01-02 0 20.00 20.00 20.10 19.90 20.75 92,500 1,863,002 20.141 17.73 17.73 17.82 17.64 18.39 104,354 17.853 -3.85%
2018-12-31 0 20.80 20.75 20.80 19.60 21.00 248,341 5,065,482 20.397 18.44 18.39 18.44 17.37 18.61 280,167 18.080 7.66%
2018-12-28 0 19.32 19.32 19.48 19.32 19.78 247,671 4,829,796 19.501 17.13 17.13 17.27 17.13 17.53 279,411 17.286 -1.43%
2018-12-27 0 19.60 19.56 19.60 19.44 19.80 43,190 846,528 19.600 17.37 17.34 17.37 17.23 17.55 48,725 17.374 0.00%
2018-12-24 0 19.60 19.50 19.60 19.40 19.90 17,000 334,172 19.657 17.37 17.28 17.37 17.20 17.64 19,179 17.424 -0.61%
2018-12-21 0 19.72 19.70 19.72 19.48 19.94 827,400 16,304,800 19.706 17.48 17.46 17.48 17.27 17.67 933,434 17.468 -2.13%
2018-12-20 0 20.15 20.00 20.15 19.82 21.60 142,400 2,867,285 20.135 17.86 17.73 17.86 17.57 19.15 160,649 17.848 -2.89%
2018-12-19 0 20.75 20.70 20.75 20.40 21.10 356,500 7,406,390 20.775 18.39 18.35 18.39 18.08 18.70 402,187 18.415 0.24%
2018-12-18 0 20.70 20.70 20.80 20.60 21.60 118,700 2,475,100 20.852 18.35 18.35 18.44 18.26 19.15 133,912 18.483 -2.59%
2018-12-17 0 21.25 21.20 21.25 20.45 21.40 191,448 4,025,007 21.024 18.84 18.79 18.84 18.13 18.97 215,983 18.636 3.66%
2018-12-14 0 20.50 20.45 20.50 20.05 21.80 475,973 9,862,035 20.720 18.17 18.13 18.17 17.77 19.32 536,971 18.366 1.74%
2018-12-13 0 20.15 20.05 20.15 19.94 20.20 376,500 7,573,996 20.117 17.86 17.77 17.86 17.67 17.91 424,750 17.832 0.50%
2018-12-12 0 20.05 20.00 20.05 19.60 20.25 635,500 12,621,532 19.861 17.77 17.73 17.77 17.37 17.95 716,942 17.605 2.82%
2018-12-11 0 19.50 19.44 19.50 18.80 19.50 959,200 18,370,032 19.151 17.28 17.23 17.28 16.66 17.28 1,082,125 16.976 3.72%
2018-12-10 0 18.80 18.78 18.80 18.50 19.04 875,500 16,453,903 18.794 16.66 16.65 16.66 16.40 16.88 987,698 16.659 0.53%
2018-12-07 0 18.70 18.70 18.72 18.22 18.86 553,900 10,291,619 18.580 16.58 16.58 16.59 16.15 16.72 624,884 16.470 2.52%
2018-12-06 0 18.24 18.24 18.44 18.16 19.60 1,521,500 28,111,016 18.476 16.17 16.17 16.35 16.10 17.37 1,716,485 16.377 -9.03%
2018-12-05 0 20.05 20.00 20.05 19.92 20.20 112,600 2,257,149 20.046 17.77 17.73 17.77 17.66 17.91 127,030 17.769 1.98%
2018-12-04 0 19.66 19.64 19.66 19.66 21.00 207,500 4,138,890 19.946 17.43 17.41 17.43 17.43 18.61 234,092 17.681 -3.39%
2018-12-03 0 20.35 20.30 20.35 20.25 20.65 394,400 8,036,852 20.377 18.04 17.99 18.04 17.95 18.30 444,944 18.063 -0.25%
2018-11-30 0 20.40 20.25 20.40 20.10 20.45 169,600 3,433,235 20.243 18.08 17.95 18.08 17.82 18.13 191,335 17.944 0.99%
2018-11-29 0 20.20 20.15 20.20 19.80 21.25 656,700 13,467,151 20.507 17.91 17.86 17.91 17.55 18.84 740,858 18.178 -2.18%
2018-11-28 0 20.65 20.60 20.65 19.32 20.75 552,600 11,121,951 20.127 18.30 18.26 18.30 17.13 18.39 623,418 17.840 7.11%
2018-11-27 0 19.28 19.26 19.28 19.00 19.98 395,700 7,624,665 19.269 17.09 17.07 17.09 16.84 17.71 446,410 17.080 -1.23%
2018-11-26 0 19.52 19.48 19.52 18.98 19.72 257,200 5,019,808 19.517 17.30 17.27 17.30 16.82 17.48 290,161 17.300 1.35%
2018-11-23 0 19.26 19.24 19.26 19.00 19.88 203,844 3,924,511 19.253 17.07 17.05 17.07 16.84 17.62 229,967 17.066 -3.12%
2018-11-22 0 19.88 19.88 19.90 19.02 19.90 420,400 8,302,982 19.750 17.62 17.62 17.64 16.86 17.64 474,276 17.507 4.52%
2018-11-21 0 19.02 19.00 19.02 18.74 19.16 366,500 6,956,138 18.980 16.86 16.84 16.86 16.61 16.98 413,468 16.824 0.63%
2018-11-20 0 18.90 18.90 18.94 18.66 19.20 406,800 7,656,161 18.820 16.75 16.75 16.79 16.54 17.02 458,933 16.683 -1.25%
2018-11-19 0 19.14 19.10 19.14 19.00 19.40 90,900 1,743,558 19.181 16.97 16.93 16.97 16.84 17.20 102,549 17.002 0.74%
2018-11-16 0 19.00 19.00 19.02 18.70 19.26 847,700 16,100,412 18.993 16.84 16.84 16.86 16.58 17.07 956,336 16.836 0.53%
2018-11-15 0 18.90 18.78 18.90 18.78 18.98 146,900 2,767,578 18.840 16.75 16.65 16.75 16.65 16.82 165,726 16.700 0.00%
2018-11-14 0 18.90 18.90 18.92 18.26 18.98 354,601 6,670,353 18.811 16.75 16.75 16.77 16.19 16.82 400,044 16.674 3.05%
2018-11-13 0 18.34 18.20 18.34 18.14 18.40 115,300 2,105,828 18.264 16.26 16.13 16.26 16.08 16.31 130,076 16.189 -0.22%
2018-11-12 0 18.38 18.32 18.38 18.06 18.48 640,000 11,628,030 18.169 16.29 16.24 16.29 16.01 16.38 722,018 16.105 2.11%
2018-11-09 0 18.00 17.90 18.00 17.80 18.32 254,000 4,563,606 17.967 15.96 15.87 15.96 15.78 16.24 286,551 15.926 0.22%
2018-11-08 0 17.96 17.92 17.96 17.80 18.86 626,600 11,521,286 18.387 15.92 15.88 15.92 15.78 16.72 706,901 16.298 -2.92%
2018-11-07 0 18.50 18.38 18.50 18.38 19.02 278,300 5,171,366 18.582 16.40 16.29 16.40 16.29 16.86 313,965 16.471 -2.94%
2018-11-06 0 19.06 19.06 19.10 18.10 19.30 872,400 16,576,404 19.001 16.89 16.89 16.93 16.04 17.11 984,201 16.842 0.74%
2018-11-05 0 18.92 18.90 18.92 18.70 19.30 625,300 11,801,662 18.874 16.77 16.75 16.77 16.58 17.11 705,434 16.730 -1.46%
2018-11-02 0 19.20 19.18 19.20 18.70 19.20 545,700 10,405,080 19.067 17.02 17.00 17.02 16.58 17.02 615,633 16.901 3.78%
2018-11-01 0 18.50 18.48 18.50 18.06 18.80 1,162,000 21,442,786 18.453 16.40 16.38 16.40 16.01 16.66 1,310,914 16.357 1.20%
2018-10-31 0 18.28 18.26 18.28 17.30 18.80 535,000 9,720,430 18.169 16.20 16.19 16.20 15.33 16.66 603,562 16.105 5.18%
2018-10-30 0 17.38 17.22 17.38 16.68 17.86 889,900 15,162,266 17.038 15.41 15.26 15.41 14.79 15.83 1,003,944 15.103 -2.80%
2018-10-29 0 17.88 17.82 17.88 17.32 19.26 1,012,100 18,175,820 17.959 15.85 15.80 15.85 15.35 17.07 1,141,804 15.919 -3.14%
2018-10-26 0 18.46 18.40 18.46 18.20 19.10 381,000 7,094,640 18.621 16.36 16.31 16.36 16.13 16.93 429,826 16.506 -1.49%
2018-10-25 0 18.74 18.68 18.74 17.50 19.30 711,703 13,279,814 18.659 16.61 16.56 16.61 15.51 17.11 802,910 16.540 0.75%
2018-10-24 0 18.60 18.58 18.60 17.92 19.30 1,040,200 19,464,403 18.712 16.49 16.47 16.49 15.88 17.11 1,173,505 16.587 3.33%
2018-10-23 0 18.00 17.84 18.00 17.82 18.78 763,000 13,739,119 18.007 15.96 15.81 15.96 15.80 16.65 860,781 15.961 -0.33%
2018-10-22 0 18.06 18.00 18.06 17.40 18.46 880,700 15,860,980 18.010 16.01 15.96 16.01 15.42 16.36 993,565 15.964 1.46%
2018-10-19 0 17.80 17.74 17.80 16.04 17.80 1,439,500 24,325,430 16.899 15.78 15.72 15.78 14.22 15.78 1,623,977 14.979 6.71%
2018-10-18 0 16.68 16.66 16.68 16.32 17.52 579,800 9,649,456 16.643 14.79 14.77 14.79 14.47 15.53 654,103 14.752 -2.00%
2018-10-16 0 17.02 17.00 17.02 16.92 18.20 1,133,100 19,665,305 17.355 15.09 15.07 15.09 15.00 16.13 1,278,311 15.384 -3.73%
2018-10-15 0 17.68 17.62 17.68 17.60 18.46 776,500 13,908,825 17.912 15.67 15.62 15.67 15.60 16.36 876,011 15.877 -4.23%
2018-10-12 0 18.46 18.36 18.46 17.72 18.70 991,100 17,993,363 18.155 16.36 16.27 16.36 15.71 16.58 1,118,113 16.093 -1.39%
2018-10-11 0 18.72 18.70 18.72 18.26 19.06 926,500 17,235,058 18.602 16.59 16.58 16.59 16.19 16.89 1,045,234 16.489 -1.99%
2018-10-10 0 19.10 19.00 19.10 18.38 20.15 514,400 9,722,995 18.902 16.93 16.84 16.93 16.29 17.86 580,322 16.754 1.17%
2018-10-09 0 18.88 18.86 19.00 18.60 19.70 932,222 17,621,639 18.903 16.74 16.72 16.84 16.49 17.46 1,051,689 16.756 -0.74%
2018-10-08 0 19.02 19.00 19.02 19.00 19.68 770,100 14,764,534 19.172 16.86 16.84 16.86 16.84 17.44 868,791 16.994 -5.14%
2018-10-05 0 20.05 20.05 20.10 19.74 20.15 222,100 4,416,054 19.883 17.77 17.77 17.82 17.50 17.86 250,563 17.625 0.00%
2018-10-04 0 20.05 19.92 20.05 19.62 20.15 200,400 4,009,564 20.008 17.77 17.66 17.77 17.39 17.86 226,082 17.735 1.26%
2018-10-03 0 19.80 19.76 19.80 19.64 20.15 316,300 6,255,439 19.777 17.55 17.52 17.55 17.41 17.86 356,835 17.530 -0.30%
2018-10-02 0 19.86 19.86 19.92 19.60 20.25 167,900 3,346,176 19.930 17.60 17.60 17.66 17.37 17.95 189,417 17.666 -0.30%
2018-09-28 0 19.92 19.92 19.94 19.70 20.55 496,200 9,858,033 19.867 17.66 17.66 17.67 17.46 18.22 559,790 17.610 -1.87%
2018-09-27 0 20.30 20.25 20.35 19.74 20.35 919,500 18,414,375 20.027 17.99 17.95 18.04 17.50 18.04 1,037,337 17.752 2.11%
2018-09-26 0 19.88 19.88 20.00 19.62 20.20 788,650 15,683,726 19.887 17.62 17.62 17.73 17.39 17.91 889,718 17.628 1.33%
2018-09-24 0 19.62 19.62 19.72 19.36 19.90 208,700 4,103,125 19.660 17.39 17.39 17.48 17.16 17.64 235,446 17.427 -1.31%
2018-09-21 0 19.88 19.86 19.88 19.04 20.00 361,700 7,129,784 19.712 17.62 17.60 17.62 16.88 17.73 408,053 17.473 0.81%
2018-09-20 0 19.72 19.72 19.74 19.30 20.05 86,500 1,696,268 19.610 17.48 17.48 17.50 17.11 17.77 97,585 17.382 -0.60%
2018-09-19 0 19.84 19.74 19.88 19.48 19.98 343,000 6,771,876 19.743 17.59 17.50 17.62 17.27 17.71 386,957 17.500 1.43%
2018-09-18 0 19.56 19.50 19.56 19.20 19.68 282,800 5,500,814 19.451 17.34 17.28 17.34 17.02 17.44 319,042 17.242 1.03%
2018-09-17 0 19.36 19.30 19.36 19.20 19.74 274,500 5,332,398 19.426 17.16 17.11 17.16 17.02 17.50 309,678 17.219 -2.22%
2018-09-14 0 19.80 19.80 19.82 19.28 19.98 714,500 13,955,884 19.532 17.55 17.55 17.57 17.09 17.71 806,066 17.314 0.00%
2018-09-13 0 19.80 19.80 19.84 18.90 19.80 864,500 16,668,416 19.281 17.55 17.55 17.59 16.75 17.55 975,289 17.091 1.54%
2018-09-12 0 19.50 19.50 19.52 18.98 19.66 1,343,000 26,089,077 19.426 17.28 17.28 17.30 16.82 17.43 1,515,110 17.219 -0.51%
2018-09-11 0 19.60 19.60 19.62 19.08 19.68 274,000 5,346,107 19.511 17.37 17.37 17.39 16.91 17.44 309,114 17.295 0.10%
2018-09-10 0 19.58 19.54 19.58 19.12 19.90 169,500 3,295,818 19.444 17.36 17.32 17.36 16.95 17.64 191,222 17.236 0.00%
2018-09-07 0 19.58 19.58 19.62 19.30 19.74 399,700 7,794,242 19.500 17.36 17.36 17.39 17.11 17.50 450,923 17.285 -2.34%
2018-09-06 0 20.05 20.05 20.10 19.58 20.10 781,000 15,434,567 19.763 17.77 17.77 17.82 17.36 17.82 881,088 17.518 1.88%
2018-09-05 0 19.68 19.66 19.68 19.50 20.20 310,900 6,120,560 19.687 17.44 17.43 17.44 17.28 17.91 350,743 17.450 -1.60%
2018-09-04 0 20.00 20.00 20.15 19.30 20.15 1,022,545 20,107,294 19.664 17.73 17.73 17.86 17.11 17.86 1,153,588 17.430 1.52%
2018-09-03 0 19.70 19.68 19.70 19.62 20.10 136,100 2,687,235 19.745 17.46 17.44 17.46 17.39 17.82 153,542 17.502 -1.99%
2018-08-31 0 20.10 20.10 20.20 19.92 20.85 493,300 9,996,600 20.265 17.82 17.82 17.91 17.66 18.48 556,518 17.963 -0.50%
2018-08-30 0 20.20 20.15 20.20 20.00 20.90 448,800 9,106,818 20.291 17.91 17.86 17.91 17.73 18.53 506,315 17.986 -0.74%
2018-08-29 0 20.35 20.30 20.35 20.00 20.50 247,100 5,023,540 20.330 18.04 17.99 18.04 17.73 18.17 278,767 18.021 -0.97%
2018-08-28 0 20.55 20.50 20.55 20.35 21.00 128,300 2,650,570 20.659 18.22 18.17 18.22 18.04 18.61 144,742 18.312 -1.20%
2018-08-27 0 20.80 20.80 20.85 19.60 21.05 383,854 8,015,156 20.881 18.44 18.44 18.48 17.37 18.66 433,046 18.509 -0.72%
2018-08-24 0 20.95 20.90 20.95 19.88 21.00 469,900 9,748,260 20.745 18.57 18.53 18.57 17.62 18.61 530,119 18.389 2.70%
2018-08-23 0 20.40 20.40 20.45 20.05 20.70 1,842,400 37,481,127 20.344 18.08 18.08 18.13 17.77 18.35 2,078,510 18.033 1.24%
2018-08-22 0 20.15 20.15 20.20 20.00 20.70 389,300 7,875,635 20.230 17.86 17.86 17.91 17.73 18.35 439,190 17.932 -2.18%
2018-08-21 0 20.60 20.50 20.60 20.00 20.75 1,041,000 21,265,979 20.428 18.26 18.17 18.26 17.73 18.39 1,174,408 18.108 2.49%
2018-08-20 0 20.10 20.05 20.10 19.10 20.30 1,607,000 31,647,990 19.694 17.82 17.77 17.82 16.93 17.99 1,812,943 17.457 5.13%
2018-08-17 0 19.12 19.12 19.28 18.62 19.40 4,157,901 78,994,983 18.999 16.95 16.95 17.09 16.50 17.20 4,690,750 16.841 1.70%
2018-08-16 0 18.80 18.74 18.80 18.54 21.95 5,812,000 114,800,357 19.752 16.66 16.61 16.66 16.43 19.46 6,556,828 17.509 -14.93%
2018-08-15 0 22.10 22.10 22.15 21.40 22.80 1,223,300 26,581,345 21.729 19.59 19.59 19.63 18.97 20.21 1,380,070 19.261 -2.00%
2018-08-14 0 22.55 22.50 22.55 22.20 23.15 371,900 8,374,900 22.519 19.99 19.94 19.99 19.68 20.52 419,560 19.961 -1.71%
2018-08-13 0 23.10 23.00 23.10 22.60 23.25 356,700 8,165,400 22.892 20.34 20.25 20.34 19.90 20.47 405,166 20.153 -0.65%
2018-08-10 0 23.25 23.20 23.30 22.95 24.00 341,100 7,994,062 23.436 20.47 20.42 20.51 20.20 21.13 387,446 20.633 -2.72%
2018-08-09 0 23.90 23.85 23.90 23.00 24.20 388,500 9,260,565 23.837 21.04 21.00 21.04 20.25 21.31 441,287 20.985 1.92%
2018-08-08 0 23.45 23.40 23.45 22.60 23.45 363,200 8,428,390 23.206 20.64 20.60 20.64 19.90 20.64 412,549 20.430 2.40%
2018-08-07 0 22.90 22.85 22.90 22.60 23.00 224,500 5,135,720 22.876 20.16 20.12 20.16 19.90 20.25 255,004 20.140 0.44%
2018-08-06 0 22.80 22.80 22.85 22.65 23.20 337,200 7,706,895 22.856 20.07 20.07 20.12 19.94 20.42 383,017 20.122 0.00%
2018-08-03 0 22.80 22.80 22.85 22.30 22.95 776,998 17,664,660 22.734 20.07 20.07 20.12 19.63 20.20 882,571 20.015 0.88%
2018-08-02 0 22.60 22.50 22.60 22.35 23.05 1,229,200 27,872,130 22.675 19.90 19.81 19.90 19.68 20.29 1,396,216 19.963 -2.16%
2018-08-01 0 23.10 23.00 23.10 22.70 23.10 460,400 10,542,775 22.899 20.34 20.25 20.34 19.98 20.34 522,956 20.160 0.87%
2018-07-31 0 22.90 22.90 22.95 22.80 23.20 430,700 9,857,450 22.887 20.16 20.16 20.20 20.07 20.42 489,221 20.149 -0.87%
2018-07-30 0 23.10 23.05 23.10 22.50 23.25 563,200 12,898,555 22.902 20.34 20.29 20.34 19.81 20.47 639,724 20.163 0.65%
2018-07-27 0 22.95 22.90 22.95 22.10 22.95 777,891 17,550,274 22.561 20.20 20.16 20.20 19.46 20.20 883,586 19.863 1.77%
2018-07-26 0 22.55 22.55 22.60 22.50 24.10 1,799,900 41,245,067 22.915 19.85 19.85 19.90 19.81 21.22 2,044,459 20.174 -4.04%
2018-07-25 0 23.50 23.45 23.50 23.05 23.65 322,900 7,570,045 23.444 20.69 20.64 20.69 20.29 20.82 366,774 20.640 1.29%
2018-07-24 0 23.20 23.20 23.25 22.80 23.45 561,900 12,996,502 23.130 20.42 20.42 20.47 20.07 20.64 638,247 20.363 1.31%
2018-07-23 0 22.90 22.90 23.05 22.60 23.15 510,400 11,676,905 22.878 20.16 20.16 20.29 19.90 20.38 579,750 20.141 -0.87%
2018-07-20 0 23.10 23.00 23.10 22.20 23.30 2,335,300 53,818,298 23.046 20.34 20.25 20.34 19.54 20.51 2,652,605 20.289 0.43%
2018-07-19 0 23.00 23.00 23.05 22.00 24.40 2,456,200 56,020,317 22.808 20.25 20.25 20.29 19.37 21.48 2,789,932 20.079 -5.74%
2018-07-18 0 24.40 24.35 24.40 24.30 25.15 582,100 14,319,800 24.600 21.48 21.44 21.48 21.39 22.14 661,192 21.658 -2.40%
2018-07-17 0 25.00 24.95 25.00 24.10 25.15 654,400 16,068,040 24.554 22.01 21.97 22.01 21.22 22.14 743,316 21.617 0.00%
2018-07-16 0 25.00 24.85 25.00 24.25 25.05 279,800 6,923,265 24.744 22.01 21.88 22.01 21.35 22.05 317,817 21.784 0.00%
2018-07-13 0 25.00 25.00 25.10 24.50 25.25 514,245 12,807,730 24.906 22.01 22.01 22.10 21.57 22.23 584,117 21.927 -1.19%
2018-07-12 0 25.30 25.25 25.30 23.20 25.35 1,615,050 39,247,347 24.301 22.27 22.23 22.27 20.42 22.32 1,834,492 21.394 8.82%
2018-07-11 0 23.25 23.20 23.25 22.80 23.45 766,100 17,714,885 23.123 20.47 20.42 20.47 20.07 20.64 870,193 20.357 -1.06%
2018-07-10 0 23.50 23.45 23.50 23.35 25.10 2,936,200 70,442,720 23.991 20.69 20.64 20.69 20.56 22.10 3,335,152 21.121 -5.24%
2018-07-09 0 24.80 24.80 24.85 24.65 25.70 1,764,000 44,423,262 25.183 21.83 21.83 21.88 21.70 22.63 2,003,681 22.171 2.27%
2018-07-06 0 24.25 24.25 24.30 23.70 24.40 1,087,500 26,214,260 24.105 21.35 21.35 21.39 20.87 21.48 1,235,262 21.222 2.32%
2018-07-05 0 23.70 23.65 23.70 22.90 23.70 876,300 20,361,547 23.236 20.87 20.82 20.87 20.16 20.87 995,366 20.456 1.50%
2018-07-04 0 23.35 23.35 23.40 22.80 23.60 494,700 11,482,687 23.211 20.56 20.56 20.60 20.07 20.78 561,917 20.435 -1.48%
2018-07-03 0 23.70 23.60 23.70 22.80 24.15 1,059,500 24,878,362 23.481 20.87 20.78 20.87 20.07 21.26 1,203,458 20.672 -0.84%
2018-06-29 0 23.90 23.90 23.95 23.50 24.05 766,770 18,268,683 23.826 21.04 21.04 21.09 20.69 21.17 870,954 20.975 3.02%
2018-06-28 0 23.20 23.15 23.20 22.45 23.30 1,928,200 44,223,803 22.935 20.42 20.38 20.42 19.76 20.51 2,190,191 20.192 -1.28%
2018-06-27 0 23.50 23.35 23.50 23.05 24.15 1,078,700 25,354,750 23.505 20.69 20.56 20.69 20.29 21.26 1,225,267 20.693 -1.26%
2018-06-26 0 23.80 23.80 23.90 23.25 24.20 955,800 22,731,563 23.783 20.95 20.95 21.04 20.47 21.31 1,085,668 20.938 -0.83%
2018-06-25 0 24.00 23.90 24.00 23.80 25.45 1,283,800 31,222,816 24.321 21.13 21.04 21.13 20.95 22.41 1,458,234 21.411 -2.83%
2018-06-22 0 24.70 24.70 24.75 23.15 25.20 3,831,700 92,911,598 24.248 21.75 21.75 21.79 20.38 22.19 4,352,326 21.348 -3.33%
2018-06-21 0 25.55 25.55 25.60 25.50 26.50 574,336 14,837,028 25.833 22.49 22.49 22.54 22.45 23.33 652,373 22.743 -2.11%
2018-06-20 0 26.10 26.00 26.10 25.60 26.40 650,700 16,931,795 26.021 22.98 22.89 22.98 22.54 23.24 739,113 22.908 0.38%
2018-06-19 0 26.00 26.00 26.10 25.30 26.30 1,893,500 49,006,190 25.881 22.89 22.89 22.98 22.27 23.15 2,150,776 22.785 -1.52%
2018-06-15 0 26.40 26.40 26.45 26.40 27.60 3,871,600 105,084,333 27.142 23.24 23.24 23.29 23.24 24.30 4,397,648 23.896 -4.86%
2018-06-14 0 27.75 27.65 27.75 27.20 27.80 905,900 24,938,894 27.529 24.43 24.34 24.43 23.95 24.47 1,028,988 24.236 0.91%
2018-06-13 0 27.50 27.35 27.50 27.25 27.75 688,200 18,928,999 27.505 24.21 24.08 24.21 23.99 24.43 781,708 24.215 0.92%
2018-06-12 0 27.25 27.25 27.40 26.65 28.20 1,442,200 39,490,066 27.382 23.99 23.99 24.12 23.46 24.83 1,638,157 24.106 -1.45%
2018-06-11 0 27.65 27.60 27.65 27.50 28.00 550,400 15,251,426 27.710 24.34 24.30 24.34 24.21 24.65 625,185 24.395 -0.72%
2018-06-08 0 27.85 27.85 27.90 27.10 29.15 6,128,447 172,858,290 28.206 24.52 24.52 24.56 23.86 25.66 6,961,140 24.832 2.96%
2018-06-07 0 27.05 27.05 27.15 26.40 27.25 1,745,300 47,008,627 26.934 23.81 23.81 23.90 23.24 23.99 1,982,440 23.713 1.12%
2018-06-06 0 26.75 26.70 26.75 26.35 27.00 1,961,400 52,252,353 26.640 23.55 23.51 23.55 23.20 23.77 2,227,902 23.454 1.71%
2018-06-05 0 26.30 26.30 26.35 25.80 26.40 1,279,800 33,335,192 26.047 23.15 23.15 23.20 22.71 23.24 1,453,691 22.931 0.77%
2018-06-04 0 26.10 26.05 26.10 25.95 26.50 951,500 24,765,912 26.028 22.98 22.93 22.98 22.85 23.33 1,080,784 22.915 -0.38%
2018-06-01 0 26.20 26.20 26.25 26.00 27.40 1,831,800 48,694,440 26.583 23.07 23.07 23.11 22.89 24.12 2,080,693 23.403 -5.59%
2018-05-31 0 27.75 27.70 27.75 25.80 27.75 1,923,400 51,770,990 26.916 24.43 24.39 24.43 22.71 24.43 2,184,739 23.697 7.77%
2018-05-30 0 25.75 25.70 25.75 25.20 26.00 1,219,800 31,304,852 25.664 22.67 22.63 22.67 22.19 22.89 1,385,538 22.594 -0.39%
2018-05-29 0 25.85 25.80 25.85 25.55 26.70 1,023,773 26,699,803 26.080 22.76 22.71 22.76 22.49 23.51 1,162,877 22.960 -1.71%
2018-05-28 0 26.30 26.30 26.35 25.80 26.95 1,731,791 45,439,101 26.238 23.15 23.15 23.20 22.71 23.73 1,967,095 23.100 -1.31%
2018-05-25 0 26.65 26.60 26.65 26.50 27.65 907,500 24,397,193 26.884 23.46 23.42 23.46 23.33 24.34 1,030,805 23.668 -2.02%
2018-05-24 0 27.20 27.20 27.25 26.60 28.00 1,465,800 39,787,220 27.144 23.95 23.95 23.99 23.42 24.65 1,664,963 23.897 -3.03%
2018-05-23 0 28.05 28.00 28.05 28.05 28.85 695,800 19,739,507 28.370 24.69 24.65 24.69 24.69 25.40 790,341 24.976 -1.92%
2018-05-21 0 28.60 28.45 28.60 28.15 28.85 815,700 23,229,507 28.478 25.18 25.05 25.18 24.78 25.40 926,532 25.071 1.60%
2018-05-18 0 28.15 28.05 28.15 28.00 28.70 1,070,900 30,344,120 28.335 24.78 24.69 24.78 24.65 25.27 1,216,407 24.946 -0.18%
2018-05-17 0 28.20 28.05 28.20 28.00 29.30 1,273,700 36,446,938 28.615 24.83 24.69 24.83 24.65 25.80 1,446,762 25.192 -2.59%
2018-05-16 0 28.95 28.95 29.00 28.50 29.20 948,417 27,347,281 28.835 25.49 25.49 25.53 25.09 25.71 1,077,282 25.385 -0.17%
2018-05-15 0 29.00 29.00 29.10 28.15 29.30 1,429,300 41,137,048 28.781 25.53 25.53 25.62 24.78 25.80 1,623,504 25.338 3.20%
2018-05-14 0 28.10 28.00 28.10 27.55 28.70 1,867,200 52,614,730 28.178 24.74 24.65 24.74 24.25 25.27 2,120,903 24.808 0.77%
2018-05-11 0 28.20 28.15 28.20 28.00 29.80 1,357,600 38,913,462 28.663 24.55 24.51 24.55 24.38 25.94 1,559,426 24.954 -2.76%
2018-05-10 0 29.00 29.00 29.05 27.40 29.25 2,743,900 78,852,765 28.737 25.25 25.25 25.29 23.85 25.46 3,151,818 25.018 6.81%
2018-05-09 0 27.15 27.15 27.25 26.45 27.50 1,536,400 41,689,766 27.135 23.64 23.64 23.72 23.03 23.94 1,764,807 23.623 -0.55%
2018-05-08 0 27.30 27.30 27.40 27.25 29.00 1,708,600 47,832,826 27.995 23.77 23.77 23.85 23.72 25.25 1,962,607 24.372 -1.80%
2018-05-07 0 27.80 27.75 27.80 27.15 28.00 453,055 12,521,056 27.637 24.20 24.16 24.20 23.64 24.38 520,408 24.060 -0.18%
2018-05-04 0 27.85 27.80 27.85 27.10 28.15 974,700 27,053,105 27.755 24.25 24.20 24.25 23.59 24.51 1,119,602 24.163 -0.54%
2018-05-03 0 28.00 27.95 28.00 26.80 28.15 1,091,900 30,116,555 27.582 24.38 24.33 24.38 23.33 24.51 1,254,226 24.012 1.63%
2018-05-02 0 27.55 27.50 27.55 26.80 28.60 2,610,500 72,253,457 27.678 23.98 23.94 23.98 23.33 24.90 2,998,586 24.096 4.95%
2018-04-30 0 26.25 26.20 26.25 25.90 27.00 468,900 12,393,222 26.430 22.85 22.81 22.85 22.55 23.51 538,608 23.010 0.77%
2018-04-27 0 26.05 26.00 26.05 25.30 26.40 205,000 5,280,695 25.759 22.68 22.64 22.68 22.03 22.98 235,476 22.426 0.77%
2018-04-26 0 25.85 25.75 25.85 25.20 26.50 424,600 10,929,135 25.740 22.50 22.42 22.50 21.94 23.07 487,723 22.409 -0.77%
2018-04-25 0 26.05 26.05 26.30 26.00 27.45 1,040,300 27,685,340 26.613 22.68 22.68 22.90 22.64 23.90 1,194,955 23.169 -3.52%
2018-04-24 0 27.00 26.90 27.00 26.65 27.60 1,062,300 28,931,115 27.234 23.51 23.42 23.51 23.20 24.03 1,220,225 23.710 1.69%
2018-04-23 0 26.55 26.55 26.65 26.50 27.40 264,100 7,079,200 26.805 23.11 23.11 23.20 23.07 23.85 303,362 23.336 -1.12%
2018-04-20 0 26.85 26.85 26.90 26.50 27.70 471,200 12,776,702 27.115 23.37 23.37 23.42 23.07 24.11 541,250 23.606 -0.19%
2018-04-19 0 26.90 26.85 26.90 26.30 28.40 1,090,500 29,594,127 27.138 23.42 23.37 23.42 22.90 24.72 1,252,618 23.626 -1.28%
2018-04-18 0 27.25 27.25 27.30 27.00 29.70 2,992,600 85,059,067 28.423 23.72 23.72 23.77 23.51 25.86 3,437,491 24.745 -8.56%
2018-04-17 0 29.80 29.70 29.80 28.20 30.55 2,229,200 66,560,067 29.858 25.94 25.86 25.94 24.55 26.60 2,560,601 25.994 4.75%
2018-04-16 0 28.45 28.40 28.45 28.05 28.95 599,700 17,002,517 28.352 24.77 24.72 24.77 24.42 25.20 688,854 24.682 -1.73%
2018-04-13 0 28.95 28.95 29.00 28.30 29.35 1,215,000 35,203,535 28.974 25.20 25.20 25.25 24.64 25.55 1,395,626 25.224 2.66%
2018-04-12 0 28.20 28.05 28.25 27.55 28.20 539,700 15,115,050 28.006 24.55 24.42 24.59 23.98 24.55 619,934 24.382 0.00%
2018-04-11 0 28.20 28.15 28.20 27.85 28.75 1,983,900 56,027,391 28.241 24.55 24.51 24.55 24.25 25.03 2,278,834 24.586 -0.88%
2018-04-10 0 28.45 28.40 28.45 27.90 28.75 2,255,600 63,744,716 28.261 24.77 24.72 24.77 24.29 25.03 2,590,926 24.603 2.52%
2018-04-09 0 27.75 27.65 27.75 26.50 28.00 3,233,500 88,436,397 27.350 24.16 24.07 24.16 23.07 24.38 3,714,204 23.810 -0.89%
2018-04-06 0 28.00 27.95 28.00 24.90 28.00 1,883,627 50,164,885 26.632 24.38 24.33 24.38 21.68 24.38 2,163,654 23.185 12.90%
2018-04-04 0 24.80 24.75 24.80 23.90 24.95 1,022,600 25,220,885 24.663 21.59 21.55 21.59 20.81 21.72 1,174,623 21.471 3.33%
2018-04-03 0 24.00 23.90 24.00 23.80 24.80 888,500 21,422,382 24.111 20.89 20.81 20.89 20.72 21.59 1,020,588 20.990 -3.03%
2018-03-29 0 24.75 24.65 24.75 24.15 25.20 972,900 24,167,719 24.841 21.55 21.46 21.55 21.02 21.94 1,117,535 21.626 0.20%
2018-03-28 0 24.70 24.70 24.80 24.55 26.30 1,320,980 33,429,471 25.307 21.50 21.50 21.59 21.37 22.90 1,517,362 22.031 -2.56%
2018-03-27 0 25.35 25.30 25.35 23.60 25.55 3,065,600 75,702,363 24.694 22.07 22.03 22.07 20.55 22.24 3,521,343 21.498 11.92%
2018-03-26 0 22.65 22.50 22.65 21.95 22.65 804,000 17,886,025 22.246 19.72 19.59 19.72 19.11 19.72 923,525 19.367 0.89%
2018-03-23 0 22.45 22.45 22.50 21.75 23.20 1,036,400 23,157,472 22.344 19.54 19.54 19.59 18.94 20.20 1,190,475 19.452 -1.75%
2018-03-22 0 22.85 22.80 22.85 22.75 23.50 477,763 10,971,026 22.963 19.89 19.85 19.89 19.81 20.46 548,789 19.991 -0.44%
2018-03-21 0 22.95 22.95 23.00 22.90 24.10 556,100 13,034,680 23.439 19.98 19.98 20.02 19.94 20.98 638,772 20.406 -2.96%
2018-03-20 0 23.65 23.60 23.65 23.50 24.15 277,100 6,577,317 23.736 20.59 20.55 20.59 20.46 21.02 318,295 20.664 -1.87%
2018-03-19 0 24.10 24.05 24.10 23.75 24.45 213,600 5,141,105 24.069 20.98 20.94 20.98 20.68 21.29 245,355 20.954 -1.03%
2018-03-16 0 24.35 24.25 24.35 24.05 24.90 201,900 4,898,100 24.260 21.20 21.11 21.20 20.94 21.68 231,915 21.120 -0.61%
2018-03-15 0 24.50 24.50 24.60 24.30 24.65 261,600 6,406,447 24.489 21.33 21.33 21.42 21.16 21.46 300,490 21.320 -1.21%
2018-03-14 0 24.80 24.75 24.80 23.65 24.90 649,006 15,887,804 24.480 21.59 21.55 21.59 20.59 21.68 745,490 21.312 3.12%
2018-03-13 0 24.05 24.05 24.10 23.95 24.50 251,400 6,068,414 24.138 20.94 20.94 20.98 20.85 21.33 288,774 21.014 -0.21%
2018-03-12 0 24.10 24.00 24.10 23.80 24.60 839,800 20,212,557 24.068 20.98 20.89 20.98 20.72 21.42 964,648 20.953 -0.62%
2018-03-09 0 24.25 24.25 24.30 24.05 24.70 297,300 7,222,532 24.294 21.11 21.11 21.16 20.94 21.50 341,498 21.150 -0.61%
2018-03-08 0 24.40 24.35 24.40 23.70 24.85 1,150,400 27,817,909 24.181 21.24 21.20 21.24 20.63 21.63 1,321,423 21.051 -0.20%
2018-03-07 0 24.45 24.40 24.45 24.00 24.90 533,600 13,091,292 24.534 21.29 21.24 21.29 20.89 21.68 612,927 21.359 0.00%
2018-03-06 0 24.45 24.45 24.50 23.30 24.90 1,754,200 42,983,230 24.503 21.29 21.29 21.33 20.28 21.68 2,014,986 21.332 5.16%
2018-03-05 0 23.25 23.25 23.30 22.85 24.40 1,152,900 26,973,320 23.396 20.24 20.24 20.28 19.89 21.24 1,324,294 20.368 -3.13%
2018-03-02 0 24.00 23.95 24.00 22.85 24.55 2,077,800 49,705,786 23.922 20.89 20.85 20.89 19.89 21.37 2,386,693 20.826 0.63%
2018-03-01 0 23.85 23.80 23.85 22.10 24.50 2,903,100 68,700,869 23.665 20.76 20.72 20.76 19.24 21.33 3,334,685 20.602 7.43%
2018-02-28 0 22.20 22.15 22.20 21.80 23.95 3,010,800 67,854,435 22.537 19.33 19.28 19.33 18.98 20.85 3,458,396 19.620 -3.06%
2018-02-27 0 22.90 22.90 23.00 22.65 23.70 1,195,100 27,473,602 22.989 19.94 19.94 20.02 19.72 20.63 1,372,768 20.013 -1.51%
2018-02-26 0 23.25 23.25 23.40 22.80 23.80 760,500 17,787,550 23.389 20.24 20.24 20.37 19.85 20.72 873,559 20.362 -1.06%
2018-02-23 0 23.50 23.45 23.50 23.35 23.95 1,065,500 25,075,410 23.534 20.46 20.42 20.46 20.33 20.85 1,223,901 20.488 -1.47%
2018-02-22 0 23.85 23.85 23.90 23.20 24.20 744,500 17,713,237 23.792 20.76 20.76 20.81 20.20 21.07 855,180 20.713 -2.45%
2018-02-21 0 24.45 24.45 24.55 24.00 25.20 1,530,600 37,646,680 24.596 21.29 21.29 21.37 20.89 21.94 1,758,144 21.413 1.03%
2018-02-20 0 24.20 24.15 24.20 22.80 24.80 5,100,152 123,239,817 24.164 21.07 21.02 21.07 19.85 21.59 5,858,359 21.037 10.00%
2018-02-15 0 22.00 21.95 22.00 21.65 22.20 449,100 9,867,392 21.971 19.15 19.11 19.15 18.85 19.33 515,865 19.128 0.00%
2018-02-14 0 22.00 21.95 22.00 21.00 22.60 1,622,200 35,676,657 21.993 19.15 19.11 19.15 18.28 19.68 1,863,362 19.146 7.58%
2018-02-13 0 20.45 20.45 20.55 20.20 20.90 1,703,200 35,027,417 20.566 17.80 17.80 17.89 17.59 18.20 1,956,404 17.904 0.99%
2018-02-12 0 20.25 20.25 20.35 19.20 20.45 1,235,400 24,880,654 20.140 17.63 17.63 17.72 16.72 17.80 1,419,059 17.533 6.58%
2018-02-09 0 19.00 18.98 19.00 18.60 19.52 2,499,400 47,544,046 19.022 16.54 16.52 16.54 16.19 16.99 2,870,970 16.560 -1.76%
2018-02-08 0 19.34 19.34 19.40 19.24 19.98 1,120,100 21,826,648 19.486 16.84 16.84 16.89 16.75 17.39 1,286,618 16.964 -3.01%
2018-02-07 0 19.94 19.90 19.94 19.48 20.30 1,093,900 21,731,001 19.866 17.36 17.32 17.36 16.96 17.67 1,256,523 17.295 3.32%
2018-02-06 0 19.30 19.30 19.32 18.24 19.60 1,645,100 31,010,736 18.850 16.80 16.80 16.82 15.88 17.06 1,889,666 16.411 -4.22%
2018-02-05 0 20.15 20.05 20.15 19.58 20.25 809,600 16,214,405 20.028 17.54 17.46 17.54 17.05 17.63 929,958 17.436 -1.71%
2018-02-02 0 20.50 20.40 20.50 20.00 20.70 881,737 17,904,927 20.306 17.85 17.76 17.85 17.41 18.02 1,012,819 17.678 3.12%
2018-02-01 0 19.88 19.88 19.90 19.80 20.95 1,216,700 24,276,306 19.953 17.31 17.31 17.32 17.24 18.24 1,397,579 17.370 -1.34%
2018-01-31 0 20.15 20.15 20.20 19.80 20.50 881,600 17,805,726 20.197 17.54 17.54 17.59 17.24 17.85 1,012,662 17.583 -2.89%
2018-01-30 0 20.75 20.75 20.95 20.55 21.65 1,054,800 22,376,187 21.214 18.06 18.06 18.24 17.89 18.85 1,211,610 18.468 -3.49%
2018-01-29 0 21.50 21.50 21.55 21.25 21.90 1,289,500 27,769,966 21.535 18.72 18.72 18.76 18.50 19.07 1,481,202 18.748 -2.05%
2018-01-26 0 21.95 21.90 21.95 21.60 22.15 968,100 21,154,102 21.851 19.11 19.07 19.11 18.80 19.28 1,112,021 19.023 0.92%
2018-01-25 0 21.75 21.65 21.75 21.00 23.00 2,591,600 56,525,230 21.811 18.94 18.85 18.94 18.28 20.02 2,976,876 18.988 -6.45%
2018-01-24 0 23.25 23.20 23.25 23.15 23.90 606,912 14,211,552 23.416 20.24 20.20 20.24 20.15 20.81 697,138 20.386 -1.69%
2018-01-23 0 23.65 23.60 23.65 23.50 23.85 881,900 20,905,610 23.705 20.59 20.55 20.59 20.46 20.76 1,013,006 20.637 1.07%
2018-01-22 0 23.40 23.35 23.40 23.10 23.45 480,700 11,223,820 23.349 20.37 20.33 20.37 20.11 20.42 552,163 20.327 0.86%
2018-01-19 0 23.20 23.20 23.25 22.60 23.40 427,422 9,850,577 23.046 20.20 20.20 20.24 19.68 20.37 490,964 20.064 0.43%
2018-01-18 0 23.10 23.10 23.15 22.75 23.55 204,900 4,753,925 23.201 20.11 20.11 20.15 19.81 20.50 235,361 20.198 -1.28%
2018-01-17 0 23.40 23.35 23.40 22.10 23.45 419,487 9,620,529 22.934 20.37 20.33 20.37 19.24 20.42 481,849 19.966 3.54%
2018-01-16 0 22.60 22.55 22.60 22.35 22.85 504,600 11,359,010 22.511 19.68 19.63 19.68 19.46 19.89 579,616 19.597 1.12%
2018-01-15 0 22.35 22.35 22.45 22.35 23.85 401,200 9,198,292 22.927 19.46 19.46 19.54 19.46 20.76 460,844 19.960 -5.70%
2018-01-12 0 23.70 23.65 23.70 22.85 24.00 827,800 19,499,645 23.556 20.63 20.59 20.63 19.89 20.89 950,864 20.507 3.72%
2018-01-11 0 22.85 22.70 22.85 22.50 23.00 523,400 11,897,690 22.732 19.89 19.76 19.89 19.59 20.02 601,211 19.790 0.44%
2018-01-10 0 22.75 22.70 22.75 22.60 23.70 714,200 16,389,770 22.948 19.81 19.76 19.81 19.68 20.63 820,376 19.978 -3.81%
2018-01-09 0 23.65 23.55 23.65 23.40 24.40 320,200 7,616,350 23.786 20.59 20.50 20.59 20.37 21.24 367,802 20.708 -1.87%
2018-01-08 0 24.10 24.10 24.15 24.05 25.75 773,200 18,995,515 24.567 20.98 20.98 21.02 20.94 22.42 888,147 21.388 -3.79%
2018-01-05 0 25.05 25.00 25.05 24.20 26.05 1,122,400 28,412,734 25.314 21.81 21.76 21.81 21.07 22.68 1,289,260 22.038 2.04%
2018-01-04 0 24.55 24.50 24.55 24.25 25.20 250,100 6,166,525 24.656 21.37 21.33 21.37 21.11 21.94 287,281 21.465 -2.58%
2018-01-03 0 25.20 25.15 25.20 23.55 26.10 1,301,000 33,011,065 25.374 21.94 21.90 21.94 20.50 22.72 1,494,411 22.090 5.88%
2018-01-02 0 23.80 23.75 23.80 23.20 24.00 323,700 7,659,465 23.662 20.72 20.68 20.72 20.20 20.89 371,822 20.600 1.71%
2017-12-29 0 23.40 23.35 23.40 23.25 23.60 251,700 5,889,400 23.398 20.37 20.33 20.37 20.24 20.55 289,119 20.370 -0.21%
2017-12-28 0 23.45 23.35 23.45 23.30 23.80 79,128 1,857,929 23.480 20.42 20.33 20.42 20.28 20.72 90,891 20.441 0.64%
2017-12-27 0 23.30 23.30 23.40 23.30 23.80 233,100 5,489,705 23.551 20.28 20.28 20.37 20.28 20.72 267,753 20.503 -0.43%
2017-12-22 0 23.40 23.40 23.45 22.90 23.55 649,800 15,137,012 23.295 20.37 20.37 20.42 19.94 20.50 746,402 20.280 0.21%
2017-12-21 0 23.35 23.30 23.35 23.05 24.00 274,947 6,424,548 23.366 20.33 20.28 20.33 20.07 20.89 315,822 20.342 1.30%
2017-12-20 0 23.05 23.00 23.05 22.90 23.60 1,133,500 26,205,070 23.119 20.07 20.02 20.07 19.94 20.55 1,302,010 20.127 -1.71%
2017-12-19 0 23.45 23.40 23.45 23.30 24.00 316,800 7,464,642 23.563 20.42 20.37 20.42 20.28 20.89 363,897 20.513 0.00%
2017-12-18 0 23.45 23.35 23.45 22.65 23.60 296,500 6,905,910 23.291 20.42 20.33 20.42 19.72 20.55 340,579 20.277 0.43%
2017-12-15 0 23.35 23.30 23.35 22.65 24.20 530,600 12,351,185 23.278 20.33 20.28 20.33 19.72 21.07 609,481 20.265 -2.91%
2017-12-14 0 24.05 24.05 24.10 22.00 24.60 1,329,300 30,845,578 23.204 20.94 20.94 20.98 19.15 21.42 1,526,918 20.201 10.83%
2017-12-13 0 21.70 21.30 21.75 21.00 21.70 842,419 17,810,210 21.142 18.89 18.54 18.94 18.28 18.89 967,656 18.406 2.12%
2017-12-12 0 21.25 21.10 21.25 21.00 21.80 499,100 10,688,942 21.416 18.50 18.37 18.50 18.28 18.98 573,298 18.645 -1.16%
2017-12-11 0 21.50 21.45 21.50 21.30 21.95 726,300 15,749,342 21.684 18.72 18.67 18.72 18.54 19.11 834,274 18.878 -0.92%
2017-12-08 0 21.70 21.60 21.70 21.25 22.00 341,700 7,371,442 21.573 18.89 18.80 18.89 18.50 19.15 392,498 18.781 1.88%
2017-12-07 0 21.30 21.20 21.30 21.00 22.05 494,100 10,548,325 21.349 18.54 18.46 18.54 18.28 19.20 567,555 18.586 -3.62%
2017-12-06 0 22.10 22.00 22.10 21.45 23.35 599,000 13,239,367 22.102 19.24 19.15 19.24 18.67 20.33 688,049 19.242 -3.28%
2017-12-05 0 22.85 22.85 22.90 22.80 24.10 337,900 7,953,750 23.539 19.89 19.89 19.94 19.85 20.98 388,133 20.492 -4.19%
2017-12-04 0 23.85 23.80 23.85 23.15 23.90 220,700 5,209,255 23.603 20.76 20.72 20.76 20.15 20.81 253,510 20.549 1.49%
2017-12-01 0 23.50 23.50 23.60 23.30 23.90 421,700 9,902,576 23.483 20.46 20.46 20.55 20.28 20.81 484,391 20.443 -0.84%
2017-11-30 0 23.70 23.45 23.70 22.65 23.70 244,100 5,654,610 23.165 20.63 20.42 20.63 19.72 20.63 280,389 20.167 2.38%
2017-11-29 0 23.15 23.05 23.15 22.80 23.20 295,900 6,810,415 23.016 20.15 20.07 20.15 19.85 20.20 339,890 20.037 0.65%
2017-11-28 0 23.00 23.00 23.05 22.55 23.15 345,500 7,868,837 22.775 20.02 20.02 20.07 19.63 20.15 396,863 19.828 1.77%
2017-11-27 0 22.60 22.55 22.60 22.50 23.15 123,300 2,797,104 22.685 19.68 19.63 19.68 19.59 20.15 141,630 19.749 -1.74%
2017-11-24 0 23.00 22.90 23.00 22.55 23.30 277,500 6,358,652 22.914 20.02 19.94 20.02 19.63 20.28 318,754 19.948 0.00%
2017-11-23 0 23.00 22.90 23.00 22.90 24.00 189,000 4,431,554 23.447 20.02 19.94 20.02 19.94 20.89 217,097 20.413 -4.96%
2017-11-22 0 24.20 24.10 24.20 23.75 24.45 590,900 14,234,522 24.090 21.07 20.98 21.07 20.68 21.29 678,745 20.972 0.00%
2017-11-21 0 24.20 24.15 24.20 23.00 24.20 1,729,200 40,902,530 23.654 21.07 21.02 21.07 20.02 21.07 1,986,269 20.593 5.91%
2017-11-20 0 22.85 22.85 23.00 22.55 23.30 913,300 21,052,315 23.051 19.89 19.89 20.02 19.63 20.28 1,049,074 20.068 0.88%
2017-11-17 0 22.65 22.60 22.65 22.55 23.20 365,000 8,379,032 22.956 19.72 19.68 19.72 19.63 20.20 419,262 19.985 -0.66%
2017-11-16 0 22.80 22.75 22.80 22.50 23.00 469,400 10,687,292 22.768 19.85 19.81 19.85 19.59 20.02 539,183 19.821 0.22%
2017-11-15 0 22.75 22.75 22.80 22.65 23.55 2,045,600 47,110,000 23.030 19.81 19.81 19.85 19.72 20.50 2,349,706 20.049 -0.44%
2017-11-14 0 22.85 22.85 22.90 22.50 23.35 397,700 9,084,515 22.843 19.89 19.89 19.94 19.59 20.33 456,823 19.886 0.66%
2017-11-13 0 22.70 22.65 22.70 22.70 23.75 329,189 7,538,349 22.900 19.76 19.72 19.76 19.76 20.68 378,127 19.936 -2.16%
2017-11-10 0 23.20 23.15 23.20 23.15 23.50 123,600 2,878,115 23.286 20.20 20.15 20.20 20.15 20.46 141,975 20.272 -2.11%
2017-11-09 0 23.70 23.65 23.70 23.25 23.90 550,814 13,008,564 23.617 20.63 20.59 20.63 20.24 20.81 632,700 20.560 1.28%
2017-11-08 0 23.40 23.40 23.45 23.20 23.95 245,630 5,751,920 23.417 20.37 20.37 20.42 20.20 20.85 282,146 20.386 -1.68%
2017-11-07 0 23.80 23.75 23.80 22.85 23.85 1,359,800 31,939,735 23.489 20.72 20.68 20.72 19.89 20.76 1,561,953 20.449 4.16%
2017-11-06 0 22.85 22.80 22.85 22.20 23.25 265,304 5,983,081 22.552 19.89 19.85 19.89 19.33 20.24 304,745 19.633 0.66%
2017-11-03 0 22.70 22.70 22.75 22.50 23.00 547,200 12,417,350 22.693 19.76 19.76 19.81 19.59 20.02 628,549 19.756 -0.44%
2017-11-02 0 22.80 22.75 22.80 22.65 23.95 767,700 17,633,807 22.970 19.85 19.81 19.85 19.72 20.85 881,829 19.997 -4.00%
2017-11-01 0 23.75 23.70 23.75 23.50 24.50 958,348 22,832,504 23.825 20.68 20.63 20.68 20.46 21.33 1,100,819 20.741 -1.66%
2017-10-31 0 24.15 23.95 24.15 23.50 24.45 942,700 22,461,012 23.826 21.02 20.85 21.02 20.46 21.29 1,082,845 20.743 -0.21%
2017-10-30 0 24.20 24.15 24.20 23.00 24.20 882,900 21,070,455 23.865 21.07 21.02 21.07 20.02 21.07 1,014,155 20.776 1.68%
2017-10-27 0 23.80 23.75 23.80 23.15 24.20 1,877,431 44,727,540 23.824 20.72 20.68 20.72 20.15 21.07 2,156,537 20.740 3.93%
2017-10-26 0 22.90 22.85 22.90 21.80 23.10 1,954,300 44,591,450 22.817 19.94 19.89 19.94 18.98 20.11 2,244,833 19.864 1.33%
2017-10-25 0 22.60 22.50 22.60 21.50 22.65 1,765,100 39,185,700 22.200 19.68 19.59 19.68 18.72 19.72 2,027,506 19.327 5.61%
2017-10-24 0 21.40 21.35 21.40 21.20 22.35 1,255,800 27,371,265 21.796 18.63 18.59 18.63 18.46 19.46 1,442,492 18.975 -4.25%
2017-10-23 0 22.35 22.25 22.35 22.10 22.50 693,800 15,477,620 22.308 19.46 19.37 19.46 19.24 19.59 796,943 19.421 -0.45%
2017-10-20 0 22.45 22.40 22.45 21.80 22.65 1,157,900 25,828,922 22.307 19.54 19.50 19.54 18.98 19.72 1,330,038 19.420 2.28%
2017-10-19 0 21.95 21.95 22.00 21.80 23.40 1,672,760 37,417,913 22.369 19.11 19.11 19.15 18.98 20.37 1,921,438 19.474 -6.20%
2017-10-18 0 23.40 23.35 23.40 23.30 23.95 1,187,000 28,021,352 23.607 20.37 20.33 20.37 20.28 20.85 1,363,464 20.552 1.96%
2017-10-17 0 22.95 22.95 23.00 22.55 23.55 1,568,453 36,294,097 23.140 19.98 19.98 20.02 19.63 20.50 1,801,625 20.145 0.00%
2017-10-16 0 22.95 22.90 22.95 22.50 24.10 2,619,731 60,552,810 23.114 19.98 19.94 19.98 19.59 20.98 3,009,190 20.123 -4.77%
2017-10-13 0 24.10 24.10 24.15 23.90 25.85 1,197,000 29,383,905 24.548 20.98 20.98 21.02 20.81 22.50 1,374,950 21.371 -6.04%
2017-10-12 0 25.65 25.60 25.65 25.05 26.50 1,364,100 35,170,875 25.783 22.33 22.29 22.33 21.81 23.07 1,566,892 22.446 1.79%
2017-10-11 0 25.20 25.10 25.20 24.20 25.70 1,570,200 39,317,760 25.040 21.94 21.85 21.94 21.07 22.37 1,803,632 21.799 4.78%
2017-10-10 0 24.05 24.05 24.10 23.70 25.45 1,161,400 28,478,070 24.520 20.94 20.94 20.98 20.63 22.16 1,334,058 21.347 -2.24%
2017-10-09 0 24.60 24.60 24.65 24.25 25.50 1,638,000 41,011,997 25.038 21.42 21.42 21.46 21.11 22.20 1,881,511 21.797 -0.40%
2017-10-06 0 24.70 24.65 24.70 23.00 24.70 1,288,600 30,966,100 24.031 21.50 21.46 21.50 20.02 21.50 1,480,168 20.921 7.86%
2017-10-04 0 22.90 22.85 22.90 22.65 23.60 484,000 11,103,085 22.940 19.94 19.89 19.94 19.72 20.55 555,953 19.971 -1.51%
2017-10-03 0 23.25 23.25 23.30 23.25 24.00 592,800 13,998,685 23.615 20.24 20.24 20.28 20.24 20.89 680,928 20.558 -1.48%
2017-09-29 0 23.60 23.45 23.60 23.20 24.00 814,000 19,118,785 23.487 20.55 20.42 20.55 20.20 20.89 935,012 20.448 -0.42%
2017-09-28 0 23.70 23.65 23.70 22.15 24.00 1,278,600 29,755,987 23.272 20.63 20.59 20.63 19.28 20.89 1,468,681 20.260 5.57%
2017-09-27 0 22.45 22.40 22.45 22.10 22.90 821,200 18,448,503 22.465 19.54 19.50 19.54 19.24 19.94 943,283 19.558 -0.44%
2017-09-26 0 22.55 22.50 22.55 21.90 23.35 1,682,900 38,202,330 22.700 19.63 19.59 19.63 19.07 20.33 1,933,086 19.762 -2.38%
2017-09-25 0 23.10 23.00 23.10 22.85 24.10 1,243,500 29,051,970 23.363 20.11 20.02 20.11 19.89 20.98 1,428,363 20.339 -4.15%
2017-09-22 0 24.10 24.00 24.10 22.50 24.85 2,466,337 58,840,788 23.858 20.98 20.89 20.98 19.59 21.63 2,832,991 20.770 5.01%
2017-09-21 0 22.95 22.95 23.00 22.55 23.55 1,935,029 44,437,952 22.965 19.98 19.98 20.02 19.63 20.50 2,222,697 19.993 -2.55%
2017-09-20 0 23.55 23.50 23.55 21.80 23.80 4,547,200 105,195,387 23.134 20.50 20.46 20.50 18.98 20.72 5,223,203 20.140 13.22%
2017-09-19 0 20.80 20.75 20.80 20.05 20.95 1,143,600 23,395,005 20.457 18.11 18.06 18.11 17.46 18.24 1,313,612 17.810 2.46%
2017-09-18 0 20.30 20.25 20.30 19.88 20.55 1,676,059 33,911,587 20.233 17.67 17.63 17.67 17.31 17.89 1,925,228 17.614 2.11%
2017-09-15 0 19.88 19.86 19.88 19.22 21.10 1,772,300 35,472,537 20.015 17.31 17.29 17.31 16.73 18.37 2,035,776 17.425 -3.96%
2017-09-14 0 20.70 20.70 20.75 19.60 20.85 1,798,000 36,581,724 20.346 18.02 18.02 18.06 17.06 18.15 2,065,297 17.713 5.72%
2017-09-13 0 19.58 19.52 19.58 19.04 19.60 519,976 10,111,830 19.447 17.05 16.99 17.05 16.58 17.06 597,277 16.930 2.41%
2017-09-12 0 19.12 19.10 19.12 19.00 19.64 439,800 8,431,676 19.172 16.65 16.63 16.65 16.54 17.10 505,182 16.690 -1.65%
2017-09-11 0 19.44 19.40 19.44 19.16 19.88 1,144,500 22,338,473 19.518 16.92 16.89 16.92 16.68 17.31 1,314,645 16.992 1.78%
2017-09-08 0 19.10 19.08 19.10 18.40 19.20 1,610,168 30,589,415 18.998 16.63 16.61 16.63 16.02 16.72 1,849,541 16.539 2.25%
2017-09-07 0 18.68 18.62 18.68 18.56 19.50 1,420,300 26,916,188 18.951 16.26 16.21 16.26 16.16 16.98 1,631,447 16.498 -3.01%
2017-09-06 0 19.26 19.26 19.28 19.26 19.60 921,300 17,794,344 19.314 16.77 16.77 16.78 16.77 17.06 1,058,264 16.815 -0.82%
2017-09-05 0 19.42 19.42 19.46 19.36 20.00 1,316,772 25,770,170 19.571 16.91 16.91 16.94 16.85 17.41 1,512,528 17.038 -2.31%
2017-09-04 0 19.88 19.86 19.88 17.98 19.90 3,937,538 76,375,746 19.397 17.31 17.29 17.31 15.65 17.32 4,522,906 16.886 10.32%
2017-09-01 0 18.02 18.00 18.02 17.70 18.18 1,288,800 23,042,247 17.879 15.69 15.67 15.69 15.41 15.83 1,480,398 15.565 -0.11%
2017-08-31 0 18.04 18.02 18.04 17.70 18.26 1,032,200 18,497,262 17.920 15.71 15.69 15.71 15.41 15.90 1,185,651 15.601 0.67%
2017-08-30 0 17.92 17.92 17.96 17.60 18.34 896,200 16,001,164 17.854 15.60 15.60 15.64 15.32 15.97 1,029,432 15.544 -2.29%
2017-08-29 0 18.34 18.32 18.34 18.24 18.90 1,211,400 22,249,623 18.367 15.97 15.95 15.97 15.88 16.45 1,391,491 15.990 -2.76%
2017-08-28 0 18.86 18.84 18.86 18.20 18.86 1,230,600 22,819,117 18.543 16.42 16.40 16.42 15.84 16.42 1,413,545 16.143 2.39%
2017-08-25 0 18.42 18.42 18.48 17.52 18.52 1,707,400 31,168,433 18.255 16.04 16.04 16.09 15.25 16.12 1,961,228 15.892 4.42%
2017-08-24 0 17.64 17.60 17.66 17.06 17.64 725,100 12,545,197 17.301 15.36 15.32 15.37 14.85 15.36 832,896 15.062 2.44%
2017-08-22 0 17.22 17.20 17.22 17.20 17.64 300,000 5,209,066 17.364 14.99 14.97 14.99 14.97 15.36 344,599 15.116 -1.37%
2017-08-21 0 17.46 17.34 17.46 17.30 18.40 691,100 12,106,344 17.517 15.20 15.10 15.20 15.06 16.02 793,841 15.250 -2.46%
2017-08-18 0 17.90 17.88 17.90 17.70 18.40 877,700 15,885,736 18.099 15.58 15.57 15.58 15.41 16.02 1,008,182 15.757 -1.10%
2017-08-17 0 18.10 18.08 18.10 17.52 18.38 1,025,600 18,379,894 17.921 15.76 15.74 15.76 15.25 16.00 1,178,069 15.602 2.38%
2017-08-16 0 17.68 17.54 17.68 17.44 17.80 862,400 15,140,174 17.556 15.39 15.27 15.39 15.18 15.50 990,607 15.284 -0.23%
2017-08-15 0 17.72 17.62 17.72 17.40 17.84 664,300 11,732,070 17.661 15.43 15.34 15.43 15.15 15.53 763,057 15.375 1.61%
2017-08-14 0 17.44 17.42 17.44 16.86 17.58 1,466,600 25,207,575 17.188 15.18 15.17 15.18 14.68 15.30 1,684,630 14.963 0.35%
2017-08-11 0 17.38 17.34 17.38 16.84 17.74 2,088,100 35,822,480 17.156 15.13 15.10 15.13 14.66 15.44 2,398,524 14.935 -1.59%
2017-08-10 0 17.66 17.66 17.68 17.50 18.46 1,095,200 19,551,090 17.852 15.37 15.37 15.39 15.24 16.07 1,258,016 15.541 -2.97%
2017-08-09 0 18.20 18.18 18.20 18.16 18.98 2,053,400 37,764,229 18.391 15.84 15.83 15.84 15.81 16.52 2,358,666 16.011 -4.11%
2017-08-08 0 18.98 18.96 18.98 18.86 19.50 1,263,400 24,088,590 19.066 16.52 16.51 16.52 16.42 16.98 1,451,222 16.599 -2.97%
2017-08-07 0 19.56 19.40 19.56 19.40 20.50 1,023,100 20,212,380 19.756 17.03 16.89 17.03 16.89 17.85 1,175,198 17.199 0.93%
2017-08-04 0 19.38 19.30 19.38 18.78 19.88 2,634,900 50,754,436 19.262 16.87 16.80 16.87 16.35 17.31 3,026,614 16.769 -2.52%
2017-08-03 0 19.88 19.86 19.88 19.50 20.00 2,275,018 44,857,202 19.717 17.31 17.29 17.31 16.98 17.41 2,613,230 17.165 -1.34%
2017-08-02 0 20.15 20.10 20.15 20.00 20.50 713,000 14,390,605 20.183 17.54 17.50 17.54 17.41 17.85 818,997 17.571 -0.98%
2017-08-01 0 20.35 20.30 20.35 20.20 20.60 1,889,200 38,487,480 20.372 17.72 17.67 17.72 17.59 17.93 2,170,055 17.736 -1.45%
2017-07-31 0 20.65 20.65 20.70 20.15 20.65 1,651,988 33,730,122 20.418 17.98 17.98 18.02 17.54 17.98 1,897,578 17.775 -1.90%
2017-07-28 0 21.05 21.05 21.10 20.90 22.35 2,898,400 62,241,576 21.474 18.33 18.33 18.37 18.20 19.46 3,329,286 18.695 -1.64%
2017-07-27 0 21.40 21.30 21.40 20.95 21.75 927,900 19,765,640 21.301 18.63 18.54 18.63 18.24 18.94 1,065,845 18.545 -1.83%
2017-07-26 0 21.80 21.75 21.80 21.15 22.55 1,275,600 27,865,445 21.845 18.98 18.94 18.98 18.41 19.63 1,465,235 19.018 -2.02%
2017-07-25 0 22.25 22.25 22.30 21.05 22.35 1,601,400 35,068,584 21.899 19.37 19.37 19.41 18.33 19.46 1,839,470 19.065 3.01%
2017-07-24 0 21.60 21.55 21.60 20.20 21.90 2,954,700 62,593,795 21.184 18.80 18.76 18.80 17.59 19.07 3,393,956 18.443 7.46%
2017-07-21 0 20.10 20.05 20.10 19.86 20.75 3,124,500 63,617,942 20.361 17.50 17.46 17.50 17.29 18.06 3,588,999 17.726 -3.13%
2017-07-20 0 20.75 20.75 20.80 20.50 21.55 1,583,300 33,161,708 20.945 18.06 18.06 18.11 17.85 18.76 1,818,679 18.234 -1.66%
2017-07-19 0 21.10 21.10 21.15 19.50 21.40 5,220,300 107,380,559 20.570 18.37 18.37 18.41 16.98 18.63 5,996,368 17.908 4.20%
2017-07-18 0 20.25 20.25 20.35 20.20 22.55 3,313,200 68,866,098 20.785 17.63 17.63 17.72 17.59 19.63 3,805,752 18.095 -10.20%
2017-07-17 0 22.55 22.50 22.55 22.25 23.65 1,177,900 26,712,182 22.678 19.63 19.59 19.63 19.37 20.59 1,353,011 19.743 -0.66%
2017-07-14 0 22.70 22.55 22.70 22.25 22.90 826,000 18,662,352 22.594 19.76 19.63 19.76 19.37 19.94 948,796 19.670 1.57%
2017-07-13 0 22.35 22.35 22.40 21.85 23.20 1,661,100 36,943,878 22.241 19.46 19.46 19.50 19.02 20.20 1,908,045 19.362 -3.25%
2017-07-12 0 23.10 23.10 23.20 23.05 24.40 1,096,950 25,692,633 23.422 20.11 20.11 20.20 20.07 21.24 1,260,026 20.391 -4.74%
2017-07-11 0 24.25 24.05 24.25 23.85 24.60 1,212,700 29,457,124 24.291 21.11 20.94 21.11 20.76 21.42 1,392,984 21.147 1.46%
2017-07-10 0 23.90 23.80 23.90 23.55 25.50 1,483,467 36,046,483 24.299 20.81 20.72 20.81 20.50 22.20 1,704,004 21.154 -5.35%
2017-07-07 0 25.25 25.25 25.30 24.15 25.25 905,510 22,492,767 24.840 21.98 21.98 22.03 21.02 21.98 1,040,126 21.625 2.23%
2017-07-06 0 24.70 24.50 24.70 24.10 25.35 750,900 18,414,622 24.523 21.50 21.33 21.50 20.98 22.07 862,531 21.350 -0.80%
2017-07-05 0 24.90 24.85 24.90 24.35 26.45 1,376,000 34,588,325 25.137 21.68 21.63 21.68 21.20 23.03 1,580,561 21.884 -4.23%
2017-07-04 0 26.00 25.80 26.00 25.10 26.60 2,024,700 52,486,525 25.923 22.64 22.46 22.64 21.85 23.16 2,325,699 22.568 2.56%
2017-07-03 0 25.35 25.30 25.35 23.90 25.40 1,259,720 31,218,579 24.782 22.07 22.03 22.07 20.81 22.11 1,446,994 21.575 5.85%
2017-06-30 0 23.95 23.90 23.95 23.50 24.45 2,407,600 57,155,113 23.739 20.85 20.81 20.85 20.46 21.29 2,765,522 20.667 -3.04%
2017-06-29 0 24.70 24.55 24.70 24.40 25.70 1,111,900 27,599,114 24.822 21.50 21.37 21.50 21.24 22.37 1,277,199 21.609 -1.40%
2017-06-28 0 25.05 25.05 25.25 24.75 25.70 1,541,200 38,726,230 25.127 21.81 21.81 21.98 21.55 22.37 1,770,320 21.875 -3.65%
2017-06-27 0 26.00 25.95 26.00 25.70 27.15 1,667,400 43,798,174 26.267 22.64 22.59 22.64 22.37 23.64 1,915,282 22.868 -1.89%
2017-06-26 0 26.50 26.50 26.55 26.50 27.45 1,287,406 34,399,073 26.720 23.07 23.07 23.11 23.07 23.90 1,478,796 23.262 -3.99%
2017-06-23 0 27.60 27.60 27.65 27.05 28.00 1,286,600 35,325,168 27.456 24.03 24.03 24.07 23.55 24.38 1,477,871 23.903 -1.60%
2017-06-22 0 28.05 27.80 28.05 27.45 29.00 1,298,200 36,624,743 28.212 24.42 24.20 24.42 23.90 25.25 1,491,195 24.561 -1.92%
2017-06-21 0 28.60 28.60 28.75 26.65 29.10 3,916,151 109,398,276 27.935 24.90 24.90 25.03 23.20 25.33 4,498,340 24.320 -3.70%
2017-06-20 0 29.70 29.65 29.70 29.65 30.70 553,400 16,621,781 30.036 25.86 25.81 25.86 25.81 26.73 635,670 26.148 -1.98%
2017-06-19 0 30.30 30.30 30.35 30.00 31.40 1,316,300 39,929,799 30.335 26.38 26.38 26.42 26.12 27.34 1,511,986 26.409 -3.66%
2017-06-16 0 31.45 31.45 31.50 31.35 32.20 1,350,200 42,841,945 31.730 27.38 27.38 27.42 27.29 28.03 1,550,926 27.623 -2.78%
2017-06-15 0 32.35 32.30 32.35 31.70 32.55 741,000 23,850,786 32.187 28.16 28.12 28.16 27.60 28.34 851,160 28.022 0.15%
2017-06-14 0 32.30 32.30 32.35 32.15 32.45 782,762 25,259,446 32.270 28.12 28.12 28.16 27.99 28.25 899,130 28.093 0.16%
2017-06-13 0 32.25 32.20 32.25 32.00 32.85 884,000 28,563,215 32.311 28.08 28.03 28.08 27.86 28.60 1,015,419 28.129 -0.15%
2017-06-12 0 32.30 32.30 32.35 31.70 32.60 1,006,200 32,352,910 32.154 28.12 28.12 28.16 27.60 28.38 1,155,785 27.992 0.94%
2017-06-09 0 32.00 31.90 32.00 31.85 34.00 1,620,000 52,568,327 32.450 27.86 27.77 27.86 27.73 29.60 1,860,835 28.250 -4.33%
2017-06-08 0 33.45 33.35 33.45 33.25 33.70 232,700 7,797,315 33.508 29.12 29.03 29.12 28.95 29.34 267,294 29.171 -0.59%
2017-06-07 0 33.65 33.60 33.65 33.10 34.40 602,500 20,124,000 33.401 29.29 29.25 29.29 28.82 29.95 692,070 29.078 -0.88%
2017-06-06 0 33.95 33.70 33.95 33.70 34.80 316,400 10,735,065 33.929 29.56 29.34 29.56 29.34 30.30 363,437 29.538 -1.16%
2017-06-05 0 34.35 34.35 34.45 34.30 34.85 507,200 17,517,972 34.539 29.90 29.90 29.99 29.86 30.34 582,602 30.068 0.44%
2017-06-02 0 34.20 34.15 34.20 33.70 34.20 1,054,000 35,898,885 34.060 29.77 29.73 29.77 29.34 29.77 1,210,691 29.652 2.40%
2017-06-01 0 33.40 33.40 33.45 33.25 34.05 216,500 7,247,541 33.476 29.08 29.08 29.12 28.95 29.64 248,686 29.143 -1.62%
2017-05-31 0 33.95 33.55 33.95 33.25 34.80 1,304,900 44,024,762 33.738 29.56 29.21 29.56 28.95 30.30 1,498,891 29.372 -2.58%
2017-05-29 0 34.85 34.85 35.00 34.70 35.15 131,900 4,604,242 34.907 30.34 30.34 30.47 30.21 30.60 151,509 30.389 -0.99%
2017-05-26 0 35.20 35.10 35.20 34.70 35.35 147,000 5,148,445 35.023 30.64 30.56 30.64 30.21 30.77 168,854 30.491 0.28%
2017-05-25 0 35.10 35.00 35.10 34.90 35.20 72,942 2,558,440 35.075 30.56 30.47 30.56 30.38 30.64 83,786 30.535 0.29%
2017-05-24 0 35.00 34.95 35.00 34.75 35.40 621,300 21,747,655 35.003 30.47 30.43 30.47 30.25 30.82 713,665 30.473 1.01%
2017-05-23 0 34.65 34.65 34.80 34.50 35.35 820,200 28,561,483 34.823 30.17 30.17 30.30 30.03 30.77 942,134 30.316 -1.56%
2017-05-22 0 35.20 35.15 35.20 34.95 35.75 853,000 30,035,397 35.211 30.64 30.60 30.64 30.43 31.12 979,810 30.654 -0.56%
2017-05-19 0 35.40 35.40 35.45 35.40 36.35 345,300 12,294,561 35.605 30.82 30.82 30.86 30.82 31.65 396,634 30.997 -1.80%
2017-05-18 0 36.05 35.95 36.05 35.60 36.85 530,800 19,148,085 36.074 31.38 31.30 31.38 30.99 32.08 609,711 31.405 -1.64%
2017-05-17 0 36.65 36.55 36.65 36.15 37.30 285,900 10,452,627 36.560 31.91 31.82 31.91 31.47 32.47 328,403 31.829 -1.08%
2017-05-16 0 37.05 36.65 37.05 36.60 37.25 188,300 6,930,808 36.807 32.25 31.91 32.25 31.86 32.43 216,293 32.044 -0.54%
2017-05-15 0 37.25 37.00 37.25 36.80 37.25 289,900 10,731,823 37.019 32.43 32.21 32.43 32.04 32.43 332,998 32.228 0.95%
2017-05-12 0 36.90 36.90 36.95 36.50 37.85 515,755 19,001,855 36.843 32.12 32.12 32.17 31.78 32.95 592,429 32.074 -2.51%
2017-05-11 0 37.85 37.85 37.90 36.80 38.05 496,300 18,617,832 37.513 32.95 32.95 32.99 32.04 33.13 570,082 32.658 -0.53%
2017-05-10 0 38.05 37.80 38.05 37.80 38.40 628,600 23,971,712 38.135 33.13 32.91 33.13 32.91 33.43 722,050 33.200 0.53%
2017-05-09 0 37.85 37.85 38.00 37.50 38.00 522,200 19,695,249 37.716 32.95 32.95 33.08 32.65 33.08 599,832 32.835 0.93%
2017-05-08 0 37.50 37.30 37.50 36.20 37.55 533,200 19,781,705 37.100 32.65 32.47 32.65 31.51 32.69 612,467 32.298 2.60%
2017-05-05 0 36.55 36.55 36.60 35.90 38.00 746,300 27,365,147 36.668 31.82 31.82 31.86 31.25 33.08 857,248 31.922 -2.27%
2017-05-04 0 37.40 37.35 37.45 37.25 37.90 425,176 15,957,115 37.531 32.56 32.52 32.60 32.43 32.99 488,384 32.673 0.13%
2017-05-02 0 37.35 37.35 37.55 37.00 38.00 1,885,700 70,506,193 37.390 32.52 32.52 32.69 32.21 33.08 2,166,035 32.551 2.05%
2017-04-28 0 36.60 36.35 36.60 35.35 36.80 1,545,300 55,524,926 35.931 31.86 31.65 31.86 30.77 32.04 1,775,030 31.281 3.39%
2017-04-27 0 35.40 35.15 35.40 34.80 36.10 651,800 22,889,593 35.118 30.82 30.60 30.82 30.30 31.43 748,699 30.572 -1.53%
2017-04-26 0 35.95 35.60 35.95 35.50 36.35 481,000 17,228,341 35.818 31.30 30.99 31.30 30.91 31.65 552,507 31.182 -0.55%
2017-04-25 0 36.15 35.80 36.15 35.10 36.20 902,800 32,281,829 35.757 31.47 31.17 31.47 30.56 31.51 1,037,013 31.130 1.26%
2017-04-24 0 35.70 35.50 35.70 34.95 36.60 688,800 24,474,879 35.533 31.08 30.91 31.08 30.43 31.86 791,199 30.934 -0.14%
2017-04-21 0 35.75 35.75 36.00 35.35 36.35 1,055,700 37,893,322 35.894 31.12 31.12 31.34 30.77 31.65 1,212,644 31.249 0.00%
2017-04-20 0 35.75 35.70 35.75 35.40 36.00 773,000 27,577,592 35.676 31.12 31.08 31.12 30.82 31.34 887,917 31.059 1.42%
2017-04-19 0 35.25 35.25 35.40 34.50 36.00 1,511,700 53,068,214 35.105 30.69 30.69 30.82 30.03 31.34 1,736,435 30.562 -1.12%
2017-04-18 0 35.65 35.65 35.70 35.25 37.20 498,800 17,887,183 35.860 31.04 31.04 31.08 30.69 32.39 572,953 31.219 -3.52%
2017-04-13 0 36.95 36.80 36.95 36.60 37.65 668,000 24,891,547 37.263 32.17 32.04 32.17 31.86 32.78 767,307 32.440 -0.67%
2017-04-12 0 37.20 37.00 37.20 36.55 37.35 586,900 21,709,802 36.991 32.39 32.21 32.39 31.82 32.52 674,151 32.203 1.78%
2017-04-11 0 36.55 36.55 36.80 36.55 38.05 1,429,500 53,271,817 37.266 31.82 31.82 32.04 31.82 33.13 1,642,015 32.443 -5.19%
2017-04-10 0 38.55 38.50 38.55 38.05 39.40 1,003,100 38,481,972 38.363 33.56 33.52 33.56 33.13 34.30 1,152,224 33.398 0.00%
2017-04-07 0 38.55 38.55 38.60 37.90 39.45 2,248,100 86,606,972 38.525 33.56 33.56 33.60 32.99 34.34 2,582,311 33.539 1.45%
2017-04-06 0 38.00 37.95 38.00 37.50 39.40 28,699,000 1,127,871,903 39.300 33.08 33.04 33.08 32.65 34.30 32,965,495 34.214 -9.09%
2017-04-05 0 41.80 41.50 41.80 40.05 41.80 1,038,825 42,806,322 41.206 36.39 36.13 36.39 34.87 36.39 1,193,260 35.873 4.50%
2017-04-03 0 40.00 39.85 40.00 39.40 40.20 688,300 27,519,865 39.982 34.82 34.69 34.82 34.30 35.00 790,625 34.808 0.00%
2017-03-31 0 40.00 39.95 40.00 38.20 40.10 375,400 14,896,580 39.682 34.82 34.78 34.82 33.26 34.91 431,208 34.546 3.36%
2017-03-30 0 38.70 38.70 38.80 38.30 39.05 129,300 4,986,130 38.562 33.69 33.69 33.78 33.34 34.00 148,522 33.572 -0.90%
2017-03-29 0 39.05 38.60 39.05 38.60 39.65 393,000 15,436,541 39.279 34.00 33.60 34.00 33.60 34.52 451,425 34.195 -1.76%
2017-03-28 0 39.75 39.75 39.85 39.50 40.10 241,700 9,617,230 39.790 34.61 34.61 34.69 34.39 34.91 277,632 34.640 -0.75%
2017-03-27 0 40.05 40.00 40.05 39.00 40.40 846,057 33,852,782 40.012 34.87 34.82 34.87 33.95 35.17 971,835 34.834 1.78%
2017-03-24 0 39.35 39.30 39.35 38.10 39.50 580,100 22,466,462 38.729 34.26 34.21 34.26 33.17 34.39 666,340 33.716 1.94%
2017-03-23 0 38.60 38.50 38.60 37.85 38.60 969,600 37,238,820 38.406 33.60 33.52 33.60 32.95 33.60 1,113,744 33.436 0.92%
2017-03-22 0 38.25 37.80 38.25 37.10 38.50 335,055 12,655,062 37.770 33.30 32.91 33.30 32.30 33.52 384,865 32.882 -1.16%
2017-03-21 0 38.70 38.70 38.95 38.05 39.85 455,800 17,744,835 38.931 33.69 33.69 33.91 33.13 34.69 523,561 33.893 -0.77%
2017-03-20 0 39.00 39.00 39.20 37.10 39.90 1,212,600 47,395,545 39.086 33.95 33.95 34.13 32.30 34.74 1,392,869 34.027 4.84%
2017-03-17 0 37.20 37.20 37.25 37.10 37.60 209,500 7,796,762 37.216 32.39 32.39 32.43 32.30 32.73 240,645 32.399 -0.40%
2017-03-16 0 37.35 37.30 37.35 37.00 37.50 152,100 5,660,500 37.216 32.52 32.47 32.52 32.21 32.65 174,712 32.399 0.00%
2017-03-15 0 37.35 37.25 37.35 36.90 37.40 351,200 13,007,482 37.037 32.52 32.43 32.52 32.12 32.56 403,411 32.244 0.67%
2017-03-14 0 37.10 36.95 37.10 36.00 37.15 915,249 33,675,092 36.793 32.30 32.17 32.30 31.34 32.34 1,051,313 32.031 3.34%
2017-03-13 0 35.90 35.75 35.90 34.55 36.75 481,200 17,243,985 35.835 31.25 31.12 31.25 30.08 31.99 552,737 31.197 3.91%
2017-03-10 0 34.55 34.55 34.65 34.50 36.30 831,755 29,206,204 35.114 30.08 30.08 30.17 30.03 31.60 955,407 30.569 -4.03%
2017-03-09 0 36.00 36.00 36.05 35.65 36.50 654,537 23,481,405 35.875 31.34 31.34 31.38 31.04 31.78 751,843 31.232 -1.50%
2017-03-08 0 36.55 36.55 36.95 35.90 37.00 593,400 21,520,702 36.267 31.82 31.82 32.17 31.25 32.21 681,617 31.573 0.55%
2017-03-07 0 36.35 36.20 36.35 35.85 36.60 459,155 16,602,091 36.158 31.65 31.51 31.65 31.21 31.86 527,415 31.478 0.69%
2017-03-06 0 36.10 36.10 36.50 36.10 37.40 775,200 28,370,845 36.598 31.43 31.43 31.78 31.43 32.56 890,444 31.861 -2.43%
2017-03-03 0 37.00 36.80 37.00 36.65 37.35 216,400 7,985,772 36.903 32.21 32.04 32.21 31.91 32.52 248,571 32.127 -1.73%
2017-03-02 0 37.65 37.60 37.65 36.00 37.85 827,100 30,800,210 37.239 32.78 32.73 32.78 31.34 32.95 950,060 32.419 2.45%
2017-03-01 0 36.75 36.70 36.75 36.00 37.20 537,700 19,662,652 36.568 31.99 31.95 31.99 31.34 32.39 617,636 31.835 -1.21%
2017-02-28 0 37.20 36.95 37.20 36.80 38.00 1,708,169 63,630,797 37.251 32.39 32.17 32.39 32.04 33.08 1,962,111 32.430 0.81%
2017-02-27 0 36.90 36.85 36.90 35.95 37.00 1,608,081 58,619,545 36.453 32.12 32.08 32.12 31.30 32.21 1,847,144 31.735 2.22%
2017-02-24 0 36.10 36.10 36.15 33.80 36.10 1,830,160 63,966,754 34.951 31.43 31.43 31.47 29.43 31.43 2,102,238 30.428 8.73%
2017-02-23 0 33.20 33.00 33.20 32.25 33.35 789,700 25,777,025 32.642 28.90 28.73 28.90 28.08 29.03 907,100 28.417 1.68%
2017-02-22 0 32.65 32.65 33.05 32.65 33.50 828,100 27,456,600 33.156 28.42 28.42 28.77 28.42 29.16 951,208 28.865 -0.76%
2017-02-21 0 32.90 32.80 32.90 32.75 34.70 904,900 30,277,492 33.459 28.64 28.55 28.64 28.51 30.21 1,039,426 29.129 -5.19%
2017-02-20 0 34.70 34.65 34.70 34.50 35.05 509,100 17,770,807 34.906 30.21 30.17 30.21 30.03 30.51 584,785 30.389 0.29%
2017-02-17 0 34.60 34.60 34.70 34.45 35.05 384,084 13,403,277 34.897 30.12 30.12 30.21 29.99 30.51 441,183 30.380 -1.28%
2017-02-16 0 35.05 35.00 35.05 35.00 35.55 451,055 15,883,283 35.214 30.51 30.47 30.51 30.47 30.95 518,110 30.656 0.14%
2017-02-15 0 35.00 34.90 35.00 34.80 35.60 368,500 12,933,435 35.098 30.47 30.38 30.47 30.30 30.99 423,283 30.555 0.00%
2017-02-14 0 35.00 34.90 35.00 34.80 35.30 363,400 12,757,652 35.106 30.47 30.38 30.47 30.30 30.73 417,424 30.563 -0.85%
2017-02-13 0 35.30 35.10 35.30 35.00 35.80 420,600 14,914,582 35.460 30.73 30.56 30.73 30.47 31.17 483,128 30.871 -0.84%
2017-02-10 0 35.60 35.40 35.60 34.50 36.20 1,608,200 56,316,014 35.018 30.99 30.82 30.99 30.03 31.51 1,847,281 30.486 2.59%
2017-02-09 0 34.70 34.60 34.75 34.00 35.15 898,800 31,118,692 34.622 30.21 30.12 30.25 29.60 30.60 1,032,419 30.142 -0.72%
2017-02-08 0 34.95 34.85 34.95 34.80 35.55 1,107,700 38,768,647 34.999 30.43 30.34 30.43 30.30 30.95 1,272,375 30.470 -2.37%
2017-02-07 0 35.80 35.75 35.80 35.60 37.00 764,100 27,658,079 36.197 31.17 31.12 31.17 30.99 32.21 877,694 31.512 -3.24%
2017-02-06 0 37.00 36.95 37.00 36.00 37.65 323,742 11,906,810 36.779 32.21 32.17 32.21 31.34 32.78 371,871 32.019 -0.54%
2017-02-03 0 37.20 37.15 37.20 36.80 37.95 597,250 22,182,755 37.141 32.39 32.34 32.39 32.04 33.04 686,039 32.335 -1.46%
2017-02-02 0 37.75 37.70 37.75 37.40 38.15 511,288 19,347,390 37.840 32.86 32.82 32.86 32.56 33.21 587,298 32.943 0.40%
2017-02-01 0 37.60 37.55 37.60 36.90 37.95 1,450,188 54,210,633 37.382 32.73 32.69 32.73 32.12 33.04 1,665,778 32.544 4.16%
2017-01-27 0 36.10 36.10 36.30 35.00 36.40 307,200 11,066,622 36.024 31.43 31.43 31.60 30.47 31.69 352,869 31.362 1.98%
2017-01-26 0 35.40 35.30 35.40 34.90 36.50 520,600 18,473,450 35.485 30.82 30.73 30.82 30.38 31.78 597,994 30.892 -2.07%
2017-01-25 0 36.15 36.10 36.15 35.80 36.40 770,700 27,743,372 35.998 31.47 31.43 31.47 31.17 31.69 885,275 31.339 1.69%
2017-01-24 0 35.55 35.50 35.55 34.40 35.80 1,324,370 46,583,451 35.174 30.95 30.91 30.95 29.95 31.17 1,521,256 30.622 4.25%
2017-01-23 0 34.10 34.05 34.10 33.30 34.35 752,300 25,614,175 34.048 29.69 29.64 29.69 28.99 29.90 864,140 29.641 1.49%
2017-01-20 0 33.60 33.50 33.60 32.30 33.60 1,251,900 41,036,501 32.779 29.25 29.16 29.25 28.12 29.25 1,438,012 28.537 5.00%
2017-01-19 0 32.00 32.00 32.05 31.50 32.30 813,703 25,964,946 31.910 27.86 27.86 27.90 27.42 28.12 934,671 27.780 0.16%
2017-01-18 0 31.95 31.90 31.95 31.60 32.75 812,516 25,893,092 31.868 27.81 27.77 27.81 27.51 28.51 933,308 27.743 -0.93%
2017-01-17 0 32.25 32.15 32.25 31.30 32.40 1,571,300 50,267,712 31.991 28.08 27.99 28.08 27.25 28.21 1,804,895 27.851 2.87%
2017-01-16 0 31.35 31.35 31.50 31.10 33.25 2,579,200 81,249,325 31.502 27.29 27.29 27.42 27.07 28.95 2,962,633 27.425 -5.57%
2017-01-13 0 33.20 33.10 33.20 32.85 34.90 1,622,093 54,550,970 33.630 28.90 28.82 28.90 28.60 30.38 1,863,239 29.277 -2.92%
2017-01-12 0 34.20 34.10 34.20 34.10 35.30 1,268,176 43,746,713 34.496 29.77 29.69 29.77 29.69 30.73 1,456,708 30.031 -3.66%
2017-01-11 0 35.50 35.20 35.50 35.05 35.80 768,200 27,179,425 35.381 30.91 30.64 30.91 30.51 31.17 882,403 30.802 -0.56%
2017-01-10 0 35.70 35.25 35.70 34.80 35.70 653,706 22,890,065 35.016 31.08 30.69 31.08 30.30 31.08 750,888 30.484 0.71%
2017-01-09 0 35.45 35.15 35.45 34.90 36.20 519,900 18,444,625 35.477 30.86 30.60 30.86 30.38 31.51 597,190 30.886 -0.98%
2017-01-06 0 35.80 35.70 35.80 35.60 36.35 897,351 32,170,388 35.850 31.17 31.08 31.17 30.99 31.65 1,030,754 31.211 0.00%
2017-01-05 0 35.80 35.80 36.00 35.80 37.25 627,900 22,710,695 36.169 31.17 31.17 31.34 31.17 32.43 721,246 31.488 -4.28%
2017-01-04 0 37.40 37.25 37.40 37.20 38.45 646,600 24,198,370 37.424 32.56 32.43 32.56 32.39 33.47 742,726 32.580 -1.84%
2017-01-03 0 38.10 38.00 38.10 37.15 38.10 314,400 11,876,783 37.776 33.17 33.08 33.17 32.34 33.17 361,140 32.887 0.26%
2016-12-30 0 38.00 38.00 38.20 36.90 38.00 288,000 10,762,605 37.370 33.08 33.08 33.26 32.12 33.08 330,815 32.534 1.33%
2016-12-29 0 37.50 37.45 37.50 36.00 37.95 494,982 18,404,919 37.183 32.65 32.60 32.65 31.34 33.04 568,568 32.371 3.88%
2016-12-28 0 36.10 35.75 36.10 34.75 36.35 523,700 18,817,107 35.931 31.43 31.12 31.43 30.25 31.65 601,555 31.281 2.85%
2016-12-23 0 35.10 35.10 35.15 34.60 35.10 536,800 18,655,280 34.753 30.56 30.56 30.60 30.12 30.56 616,603 30.255 0.00%
2016-12-22 0 35.10 35.10 35.15 34.60 36.35 488,900 17,134,030 35.046 30.56 30.56 30.60 30.12 31.65 561,582 30.510 -2.09%
2016-12-21 0 35.85 35.85 35.95 35.80 37.20 574,000 20,759,410 36.166 31.21 31.21 31.30 31.17 32.39 659,333 31.485 -2.32%
2016-12-20 0 36.70 36.70 36.90 36.60 38.60 287,900 10,674,680 37.078 31.95 31.95 32.12 31.86 33.60 330,700 32.279 -4.43%
2016-12-19 0 38.40 38.40 38.90 37.55 39.00 153,088 5,837,604 38.132 33.43 33.43 33.87 32.69 33.95 175,847 33.197 0.00%
2016-12-16 0 38.40 38.20 38.40 36.60 38.40 168,300 6,307,675 37.479 33.43 33.26 33.43 31.86 33.43 193,320 32.628 3.23%
2016-12-15 0 37.20 37.00 37.20 36.50 38.20 146,400 5,466,830 37.342 32.39 32.21 32.39 31.78 33.26 168,164 32.509 -2.11%
2016-12-14 0 38.00 38.00 38.05 36.85 38.10 314,200 11,888,387 37.837 33.08 33.08 33.13 32.08 33.17 360,910 32.940 3.12%
2016-12-13 0 36.85 36.80 36.85 36.15 37.00 380,700 13,932,792 36.598 32.08 32.04 32.08 31.47 32.21 437,296 31.861 0.96%
2016-12-12 0 36.50 36.45 36.50 36.40 38.95 362,100 13,358,880 36.893 31.78 31.73 31.78 31.69 33.91 415,931 32.118 -4.33%
2016-12-09 0 38.15 38.15 38.55 37.90 40.00 616,676 23,873,456 38.713 33.21 33.21 33.56 32.99 34.82 708,353 33.703 -4.62%
2016-12-08 0 40.00 39.65 40.00 39.50 40.20 464,800 18,523,574 39.853 34.82 34.52 34.82 34.39 35.00 533,899 34.695 0.88%
2016-12-07 0 39.65 39.55 39.65 38.00 39.75 329,571 12,868,342 39.046 34.52 34.43 34.52 33.08 34.61 378,566 33.992 3.66%
2016-12-06 0 38.25 38.00 38.25 37.35 38.60 482,500 18,316,095 37.961 33.30 33.08 33.30 32.52 33.60 554,230 33.048 -0.91%
2016-12-05 0 38.60 38.40 38.60 38.00 38.70 399,500 15,292,701 38.280 33.60 33.43 33.60 33.08 33.69 458,891 33.325 1.58%
2016-12-02 0 38.00 38.00 38.05 37.35 38.20 363,450 13,795,203 37.956 33.08 33.08 33.13 32.52 33.26 417,482 33.044 0.00%
2016-12-01 0 38.00 38.00 38.30 37.45 39.15 568,300 21,676,652 38.143 33.08 33.08 33.34 32.60 34.08 652,785 33.206 1.20%
2016-11-30 0 37.55 37.55 37.60 37.05 37.80 400,432 15,043,667 37.569 32.69 32.69 32.73 32.25 32.91 459,962 32.706 0.81%
2016-11-29 0 37.25 37.40 37.45 37.05 38.50 484,876 18,261,407 37.662 32.43 32.56 32.60 32.25 33.52 556,959 32.788 -3.75%
2016-11-28 0 38.70 38.60 38.70 38.60 39.50 316,871 12,326,221 38.900 33.69 33.60 33.69 33.60 34.39 363,978 33.865 -2.15%
2016-11-25 0 39.55 39.40 39.55 39.30 40.00 843,000 33,358,075 39.571 34.43 34.30 34.43 34.21 34.82 968,323 34.449 0.00%
2016-11-24 0 39.55 39.55 39.75 39.40 40.20 207,100 8,244,245 39.808 34.43 34.43 34.61 34.30 35.00 237,888 34.656 -1.49%
2016-11-23 0 40.15 40.10 40.15 39.45 41.00 696,500 27,952,915 40.133 34.95 34.91 34.95 34.34 35.69 800,044 34.939 -0.74%
2016-11-22 0 40.45 40.35 40.45 38.75 40.50 603,377 24,176,288 40.068 35.21 35.13 35.21 33.73 35.26 693,077 34.883 1.89%
2016-11-21 0 39.70 39.50 39.70 38.10 39.90 1,029,900 40,432,228 39.258 34.56 34.39 34.56 33.17 34.74 1,183,009 34.177 4.89%
2016-11-18 0 37.85 37.85 37.95 37.15 38.00 234,700 8,802,955 37.507 32.95 32.95 33.04 32.34 33.08 269,591 32.653 1.07%
2016-11-17 0 37.45 37.20 37.45 36.55 38.05 280,900 10,422,862 37.105 32.60 32.39 32.60 31.82 33.13 322,660 32.303 -0.53%
2016-11-16 0 37.65 37.50 37.65 37.20 38.40 217,600 8,206,635 37.714 32.78 32.65 32.78 32.39 33.43 249,949 32.833 -0.13%
2016-11-15 0 37.70 37.35 37.70 36.00 37.70 451,300 16,763,725 37.145 32.82 32.52 32.82 31.34 32.82 518,392 32.338 5.31%
2016-11-14 0 35.80 35.80 35.85 35.50 36.00 75,800 2,720,105 35.885 31.17 31.17 31.21 30.91 31.34 87,069 31.241 0.85%
2016-11-11 0 35.50 35.50 35.65 35.10 36.00 119,300 4,238,440 35.528 30.91 30.91 31.04 30.56 31.34 137,036 30.929 -0.56%
2016-11-10 0 35.70 35.60 35.70 35.10 35.90 432,700 15,455,960 35.720 31.08 30.99 31.08 30.56 31.25 497,027 31.097 2.29%
2016-11-09 0 34.90 34.65 34.90 34.00 35.35 258,900 8,946,408 34.555 30.38 30.17 30.38 29.60 30.77 297,389 30.083 0.00%
2016-11-08 0 34.90 34.90 35.05 34.40 35.20 149,400 5,213,902 34.899 30.38 30.38 30.51 29.95 30.64 171,610 30.382 0.29%
2016-11-07 0 34.80 34.75 34.80 34.70 35.10 565,600 19,730,572 34.884 30.30 30.25 30.30 30.21 30.56 649,684 30.369 0.00%
2016-11-04 0 34.80 34.65 34.80 34.60 35.65 431,300 15,055,222 34.907 30.30 30.17 30.30 30.12 31.04 495,419 30.389 -2.25%
2016-11-03 0 35.60 35.60 35.65 35.55 36.25 201,100 7,198,915 35.798 30.99 30.99 31.04 30.95 31.56 230,996 31.165 -1.79%
2016-11-02 0 36.25 36.05 36.25 36.00 36.30 145,500 5,247,455 36.065 31.56 31.38 31.56 31.34 31.60 167,131 31.397 -0.28%
2016-11-01 0 36.35 36.30 36.40 36.00 36.70 250,500 9,073,452 36.221 31.65 31.60 31.69 31.34 31.95 287,740 31.533 -0.95%
2016-10-31 0 36.70 36.55 36.70 36.10 36.85 158,783 5,793,740 36.488 31.95 31.82 31.95 31.43 32.08 182,388 31.766 0.82%
2016-10-28 0 36.40 36.40 36.45 36.20 37.45 436,700 15,997,020 36.632 31.69 31.69 31.73 31.51 32.60 501,621 31.891 -2.54%
2016-10-27 0 37.35 37.30 37.35 37.25 37.40 354,900 13,250,351 37.335 32.52 32.47 32.52 32.43 32.56 407,661 32.503 -0.53%
2016-10-26 0 37.55 37.50 37.55 37.30 38.00 596,100 22,393,157 37.566 32.69 32.65 32.69 32.47 33.08 684,718 32.704 -0.66%
2016-10-25 0 37.80 37.80 37.90 37.50 38.15 412,100 15,583,770 37.816 32.91 32.91 32.99 32.65 33.21 473,364 32.921 1.20%
2016-10-24 0 37.35 37.30 37.35 37.30 38.20 461,700 17,270,070 37.405 32.52 32.47 32.52 32.47 33.26 530,338 32.564 -2.86%
2016-10-20 0 38.45 38.20 38.45 38.15 38.50 220,000 8,419,275 38.269 33.47 33.26 33.47 33.21 33.52 252,706 33.316 0.52%
2016-10-19 0 38.25 38.25 38.55 38.15 38.80 316,000 12,145,645 38.436 33.30 33.30 33.56 33.21 33.78 362,978 33.461 0.26%
2016-10-18 0 38.15 38.05 38.15 38.05 38.95 666,327 25,702,082 38.573 33.21 33.13 33.21 33.13 33.91 765,386 33.581 -0.39%
2016-10-17 0 38.30 38.30 38.35 37.55 38.80 459,000 17,565,178 38.268 33.34 33.34 33.39 32.69 33.78 527,237 33.316 1.06%
2016-10-14 0 37.90 37.65 37.90 37.30 38.25 514,400 19,405,927 37.725 32.99 32.78 32.99 32.47 33.30 590,873 32.843 0.40%
2016-10-13 0 37.75 37.70 37.75 37.70 38.50 162,500 6,140,790 37.789 32.86 32.82 32.86 32.82 33.52 186,658 32.899 -0.26%
2016-10-12 0 37.85 37.80 37.85 37.80 38.40 454,800 17,247,309 37.923 32.95 32.91 32.95 32.91 33.43 522,412 33.015 -1.43%
2016-10-11 0 38.40 38.30 38.40 38.30 39.25 442,000 17,025,500 38.519 33.43 33.34 33.43 33.34 34.17 507,709 33.534 -0.39%
2016-10-07 0 38.55 38.55 38.60 38.50 39.50 368,800 14,237,427 38.605 33.56 33.56 33.60 33.52 34.39 423,627 33.608 -0.52%
2016-10-06 0 38.75 38.70 38.75 38.30 39.60 888,600 34,649,630 38.994 33.73 33.69 33.73 33.34 34.47 1,020,702 33.947 -2.27%
2016-10-05 0 39.65 39.60 39.65 38.60 39.70 1,333,683 52,416,684 39.302 34.52 34.47 34.52 33.60 34.56 1,531,953 34.216 0.38%
2016-10-04 0 39.50 39.45 39.50 38.00 39.90 1,112,500 43,086,100 38.729 34.39 34.34 34.39 33.08 34.74 1,277,888 33.717 4.64%
2016-10-03 0 37.75 37.65 37.75 37.65 38.10 429,900 16,262,130 37.828 32.86 32.78 32.86 32.78 33.17 493,810 32.932 -0.66%
2016-09-30 0 38.00 38.00 38.05 37.80 38.55 628,500 23,896,367 38.021 33.08 33.08 33.13 32.91 33.56 721,935 33.100 -2.06%
2016-09-29 0 38.80 38.65 38.80 38.30 38.90 220,400 8,511,162 38.617 33.78 33.65 33.78 33.34 33.87 253,165 33.619 -0.13%
2016-09-28 0 38.85 38.60 38.85 38.50 39.45 255,400 9,906,468 38.788 33.82 33.60 33.82 33.52 34.34 293,369 33.768 -1.65%
2016-09-27 0 39.50 39.20 39.50 38.70 39.55 257,600 10,081,260 39.135 34.39 34.13 34.39 33.69 34.43 295,896 34.070 1.41%
2016-09-26 0 38.95 38.80 38.95 38.35 39.50 706,100 27,527,947 38.986 33.91 33.78 33.91 33.39 34.39 811,071 33.940 -0.64%
2016-09-23 0 39.20 39.20 39.30 39.00 39.90 1,058,000 41,616,680 39.335 34.13 34.13 34.21 33.95 34.74 1,215,286 34.244 -0.76%
2016-09-22 0 39.50 39.50 39.55 38.95 40.90 903,700 35,992,876 39.828 34.39 34.39 34.43 33.91 35.61 1,038,047 34.674 -1.50%
2016-09-21 0 40.10 40.05 40.10 38.45 40.10 839,700 33,062,430 39.374 34.91 34.87 34.91 33.47 34.91 964,533 34.278 2.82%
2016-09-20 0 39.00 39.00 39.10 37.80 39.15 1,037,000 40,152,505 38.720 33.95 33.95 34.04 32.91 34.08 1,191,164 33.709 -0.76%
2016-09-19 0 39.30 39.30 39.40 38.95 41.00 577,600 22,924,420 39.689 34.21 34.21 34.30 33.91 35.69 663,468 34.552 -4.15%
2016-09-15 0 41.00 40.70 41.00 38.80 41.00 1,066,700 41,842,992 39.227 35.69 35.43 35.69 33.78 35.69 1,225,279 34.150 5.81%
2016-09-14 0 38.75 38.75 38.80 38.30 39.20 574,400 22,261,014 38.755 33.73 33.73 33.78 33.34 34.13 659,792 33.739 0.39%
2016-09-13 0 38.60 38.50 38.60 37.50 40.05 1,805,100 69,648,317 38.584 33.60 33.52 33.60 32.65 34.87 2,073,453 33.591 -3.14%
2016-09-12 0 39.85 39.80 39.90 39.00 42.10 1,291,800 51,663,335 39.993 34.69 34.65 34.74 33.95 36.65 1,483,844 34.817 -6.01%
2016-09-09 0 42.40 42.35 42.40 41.90 43.75 433,800 18,452,180 42.536 36.91 36.87 36.91 36.48 38.09 498,290 37.031 -1.28%
2016-09-08 0 42.95 42.85 42.95 42.20 43.30 242,783 10,368,389 42.706 37.39 37.30 37.39 36.74 37.70 278,876 37.179 -1.15%
2016-09-07 0 43.45 43.35 43.45 43.40 44.30 62,300 2,726,250 43.760 37.83 37.74 37.83 37.78 38.57 71,562 38.096 -1.03%
2016-09-06 0 43.90 43.90 44.00 43.70 44.00 596,300 26,228,215 43.985 38.22 38.22 38.31 38.04 38.31 684,948 38.292 0.11%
2016-09-05 0 43.85 43.85 44.15 43.00 45.00 912,700 40,017,200 43.845 38.17 38.17 38.44 37.43 39.18 1,048,385 38.170 -2.12%
2016-09-02 0 44.80 44.35 44.80 44.45 45.15 206,600 9,270,050 44.870 39.00 38.61 39.00 38.70 39.31 237,314 39.062 -0.11%
2016-09-01 0 44.85 44.85 44.90 44.00 44.85 484,449 21,329,839 44.029 39.05 39.05 39.09 38.31 39.05 556,469 38.331 2.16%
2016-08-31 0 43.90 43.60 43.90 43.30 44.50 58,000 2,536,780 43.738 38.22 37.96 38.22 37.70 38.74 66,622 38.077 -0.11%
2016-08-30 0 43.95 43.85 43.95 43.00 44.50 256,100 11,195,021 43.713 38.26 38.17 38.26 37.43 38.74 294,173 38.056 1.38%
2016-08-29 0 43.35 43.20 43.40 43.00 43.65 174,400 7,574,760 43.433 37.74 37.61 37.78 37.43 38.00 200,327 37.812 -0.23%
2016-08-26 0 43.45 43.30 43.45 43.30 44.00 623,000 27,162,500 43.600 37.83 37.70 37.83 37.70 38.31 715,617 37.957 -1.81%
2016-08-25 0 44.25 44.00 44.25 43.95 45.90 441,200 19,869,711 45.036 38.52 38.31 38.52 38.26 39.96 506,790 39.207 -0.56%
2016-08-24 0 44.50 44.45 44.50 44.00 44.50 107,200 4,751,490 44.324 38.74 38.70 38.74 38.31 38.74 123,137 38.587 0.00%
2016-08-23 0 44.50 44.40 44.50 43.85 44.60 150,200 6,651,945 44.287 38.74 38.65 38.74 38.17 38.83 172,529 38.555 0.23%
2016-08-22 0 44.40 44.20 44.40 43.60 44.45 374,200 16,449,295 43.959 38.65 38.48 38.65 37.96 38.70 429,830 38.269 1.83%
2016-08-19 0 43.60 43.50 43.60 43.25 44.40 200,600 8,770,860 43.723 37.96 37.87 37.96 37.65 38.65 230,422 38.064 -0.91%
2016-08-18 0 44.00 44.00 44.10 43.60 44.25 365,052 16,041,084 43.942 38.31 38.31 38.39 37.96 38.52 419,322 38.255 0.23%
2016-08-17 0 43.90 43.85 43.90 43.65 45.00 695,730 30,608,534 43.995 38.22 38.17 38.22 38.00 39.18 799,160 38.301 -1.46%
2016-08-16 0 44.55 44.55 44.65 44.30 45.55 1,287,600 57,523,390 44.675 38.78 38.78 38.87 38.57 39.65 1,479,019 38.893 -2.52%
2016-08-15 0 45.70 45.60 45.70 44.80 47.95 1,138,200 53,182,965 46.726 39.79 39.70 39.79 39.00 41.74 1,307,409 40.678 -2.97%
2016-08-12 0 47.10 47.00 47.10 45.50 47.50 715,600 33,541,427 46.872 41.00 40.92 41.00 39.61 41.35 821,984 40.805 1.95%
2016-08-11 0 46.20 46.10 46.20 45.80 46.20 462,900 21,286,290 45.985 40.22 40.13 40.22 39.87 40.22 531,716 40.033 0.43%
2016-08-10 0 46.00 45.90 46.00 43.45 46.80 982,700 44,365,725 45.147 40.05 39.96 40.05 37.83 40.74 1,128,792 39.304 5.75%
2016-08-09 0 43.50 43.50 43.55 42.50 43.75 92,000 3,991,900 43.390 37.87 37.87 37.91 37.00 38.09 105,677 37.775 -0.91%
2016-08-08 0 43.90 43.90 44.00 42.95 44.00 564,900 24,573,362 43.500 38.22 38.22 38.31 37.39 38.31 648,880 37.870 1.74%
2016-08-05 0 43.15 43.05 43.15 42.50 43.90 625,300 26,890,870 43.005 37.57 37.48 37.57 37.00 38.22 718,259 37.439 0.00%
2016-08-04 0 43.15 43.00 43.15 42.30 43.15 665,600 28,601,762 42.971 37.57 37.43 37.57 36.83 37.57 764,550 37.410 0.00%
2016-08-03 0 43.15 43.15 43.30 41.90 43.90 1,384,900 59,760,294 43.151 37.57 37.57 37.70 36.48 38.22 1,590,784 37.567 3.98%
2016-08-01 0 41.50 41.50 41.55 39.90 41.80 348,500 14,154,440 40.615 36.13 36.13 36.17 34.74 36.39 400,309 35.359 3.49%
2016-07-29 0 40.10 39.95 40.10 39.70 41.20 1,951,200 78,530,913 40.247 34.91 34.78 34.91 34.56 35.87 2,241,272 35.039 -2.67%
2016-07-28 0 41.20 41.15 41.20 40.80 42.00 162,849 6,692,123 41.094 35.87 35.82 35.87 35.52 36.56 187,059 35.776 -1.90%
2016-07-27 0 42.00 41.40 42.00 40.70 42.10 616,600 25,571,700 41.472 36.56 36.04 36.56 35.43 36.65 708,266 36.105 2.44%
2016-07-26 0 41.00 40.70 41.00 40.35 41.80 616,100 25,161,481 40.840 35.69 35.43 35.69 35.13 36.39 707,692 35.554 -1.20%
2016-07-25 0 41.50 41.50 41.60 41.50 42.50 1,006,300 42,293,340 42.029 36.13 36.13 36.22 36.13 37.00 1,155,900 36.589 -1.54%
2016-07-22 0 42.15 42.15 42.20 41.10 42.55 987,100 41,478,682 42.021 36.69 36.69 36.74 35.78 37.04 1,133,846 36.582 -0.12%
2016-07-21 0 42.20 41.90 42.25 41.00 44.00 3,568,000 151,913,655 42.577 36.74 36.48 36.78 35.69 38.31 4,098,432 37.066 4.46%
2016-07-20 0 40.40 40.30 40.40 38.50 40.40 575,500 23,004,970 39.974 35.17 35.08 35.17 33.52 35.17 661,056 34.800 2.54%
2016-07-19 0 39.40 39.30 39.40 38.80 39.85 376,800 14,811,395 39.308 34.30 34.21 34.30 33.78 34.69 432,816 34.221 0.38%
2016-07-18 0 39.25 39.10 39.25 38.00 39.50 504,600 19,691,485 39.024 34.17 34.04 34.17 33.08 34.39 579,616 33.973 3.70%
2016-07-15 0 37.85 37.80 37.85 37.50 38.25 695,300 26,296,265 37.820 32.95 32.91 32.95 32.65 33.30 798,666 32.925 0.66%
2016-07-14 0 37.60 37.55 37.65 37.25 39.00 963,700 36,313,065 37.681 32.73 32.69 32.78 32.43 33.95 1,106,967 32.804 -2.59%
2016-07-13 0 38.60 39.00 39.10 36.25 39.00 1,506,700 57,195,487 37.961 33.60 33.95 34.04 31.56 33.95 1,730,691 33.048 6.48%
2016-07-12 0 36.25 36.25 36.30 36.15 36.70 1,009,800 36,721,798 36.365 31.56 31.56 31.60 31.47 31.95 1,159,920 31.659 0.00%
2016-07-11 0 36.25 36.25 36.30 35.70 37.25 1,174,700 42,638,275 36.297 31.56 31.56 31.60 31.08 32.43 1,349,335 31.599 -0.41%
2016-07-08 0 36.40 36.40 36.60 36.05 37.80 899,900 33,160,737 36.849 31.69 31.69 31.86 31.38 32.91 1,033,682 32.080 -2.41%
2016-07-07 0 37.30 37.25 37.30 37.20 37.55 854,500 31,929,580 37.366 32.47 32.43 32.47 32.39 32.69 981,533 32.530 0.40%
2016-07-06 0 37.15 37.10 37.15 36.90 38.25 1,347,800 50,029,205 37.119 32.34 32.30 32.34 32.12 33.30 1,548,169 32.315 -2.62%
2016-07-05 0 38.15 38.10 38.15 38.05 38.65 749,100 28,614,112 38.198 33.21 33.17 33.21 33.13 33.65 860,464 33.254 -0.52%
2016-07-04 0 38.35 38.35 38.40 37.95 38.60 929,200 35,416,390 38.115 33.39 33.39 33.43 33.04 33.60 1,067,338 33.182 0.66%
2016-06-30 0 38.10 38.10 38.15 37.95 38.95 1,376,100 52,529,222 38.173 33.17 33.17 33.21 33.04 33.91 1,580,676 33.232 -0.26%
2016-06-29 0 38.20 38.20 38.25 38.00 38.40 415,100 15,831,370 38.139 33.26 33.26 33.30 33.08 33.43 476,810 33.203 0.26%
2016-06-28 0 38.10 38.10 38.15 37.55 38.30 572,700 21,822,660 38.105 33.17 33.17 33.21 32.69 33.34 657,840 33.173 -0.91%
2016-06-27 0 38.45 38.45 38.60 37.50 38.60 358,300 13,706,755 38.255 33.47 33.47 33.60 32.65 33.60 411,566 33.304 0.13%
2016-06-24 0 38.40 38.00 38.40 36.95 38.90 1,338,600 50,762,387 37.922 33.43 33.08 33.43 32.17 33.87 1,537,601 33.014 -1.66%
2016-06-23 0 39.05 39.00 39.05 38.60 39.25 273,900 10,663,025 38.930 34.00 33.95 34.00 33.60 34.17 314,619 33.892 -0.51%
2016-06-22 0 39.25 39.25 39.30 39.10 39.50 416,800 16,352,852 39.234 34.17 34.17 34.21 34.04 34.39 478,763 34.156 0.38%
2016-06-21 0 39.10 39.10 39.15 39.05 39.90 216,500 8,512,815 39.320 34.04 34.04 34.08 34.00 34.74 248,686 34.231 -0.89%
2016-06-20 0 39.45 39.40 39.50 38.80 40.20 514,100 20,225,142 39.341 34.34 34.30 34.39 33.78 35.00 590,528 34.249 -1.50%
2016-06-17 0 40.05 39.35 39.40 39.30 41.05 3,790,571 152,493,546 40.230 34.87 34.26 34.30 34.21 35.74 4,354,091 35.023 0.00%
2016-06-16 0 40.05 39.90 40.05 38.20 40.40 879,000 34,385,862 39.119 34.87 34.74 34.87 33.26 35.17 1,009,675 34.056 1.26%
2016-06-15 0 39.55 39.55 39.60 38.75 40.10 477,700 18,938,137 39.644 34.43 34.43 34.47 33.73 34.91 548,717 34.514 0.00%
2016-06-14 0 39.55 39.45 39.60 38.80 39.90 381,900 14,973,185 39.207 34.43 34.34 34.47 33.78 34.74 438,675 34.133 -0.13%
2016-06-13 0 39.60 39.50 39.60 38.60 40.00 563,900 22,245,735 39.450 34.47 34.39 34.47 33.60 34.82 647,731 34.344 -0.50%
2016-06-10 0 39.80 39.70 39.80 39.30 41.40 1,005,500 40,122,327 39.903 34.65 34.56 34.65 34.21 36.04 1,154,981 34.739 -1.73%
2016-06-08 0 40.50 40.45 40.50 40.45 41.85 628,354 25,897,266 41.214 35.26 35.21 35.26 35.21 36.43 721,767 35.880 -3.11%
2016-06-07 0 41.80 41.65 41.85 40.80 42.00 779,600 32,533,945 41.732 36.39 36.26 36.43 35.52 36.56 895,498 36.331 4.50%
2016-06-06 0 40.00 39.90 40.05 39.10 40.75 1,120,500 44,755,910 39.943 34.82 34.74 34.87 34.04 35.48 1,287,078 34.773 -1.72%
2016-06-03 0 40.70 40.65 40.70 40.65 42.00 663,700 27,186,310 40.962 35.43 35.39 35.43 35.39 36.56 762,368 35.660 -1.57%
2016-06-02 0 41.35 41.30 41.40 41.25 42.20 499,100 20,747,634 41.570 36.00 35.95 36.04 35.91 36.74 573,298 36.190 -0.96%
2016-06-01 0 41.75 41.65 41.75 41.15 42.60 1,270,800 53,477,057 42.081 36.35 36.26 36.35 35.82 37.09 1,459,722 36.635 -2.45%
2016-05-31 0 42.80 43.55 43.65 40.20 44.00 2,139,900 88,613,487 41.410 37.26 37.91 38.00 35.00 38.31 2,458,025 36.051 6.73%
2016-05-30 0 40.10 40.05 40.10 39.00 40.40 1,667,800 66,748,377 40.022 34.91 34.87 34.91 33.95 35.17 1,915,741 34.842 2.95%
2016-05-27 0 38.95 38.75 38.95 38.65 40.00 803,500 31,298,630 38.953 33.91 33.73 33.91 33.65 34.82 922,951 33.911 -0.38%
2016-05-26 0 39.10 39.10 39.15 37.00 39.25 1,171,200 45,288,595 38.669 34.04 34.04 34.08 32.21 34.17 1,345,315 33.664 5.25%
2016-05-25 0 37.15 37.05 37.15 36.90 38.25 2,655,799 99,116,138 37.321 32.34 32.25 32.34 32.12 33.30 3,050,620 32.490 -1.46%
2016-05-24 0 37.70 37.65 37.70 37.25 39.60 1,928,844 73,217,018 37.959 32.82 32.78 32.82 32.43 34.47 2,215,593 33.046 -4.80%
2016-05-23 0 39.60 39.60 39.70 39.60 40.40 1,489,900 59,217,275 39.746 34.47 34.47 34.56 34.47 35.17 1,711,394 34.602 -1.98%
2016-05-20 0 40.40 40.25 40.35 40.00 41.85 2,313,100 93,768,580 40.538 35.17 35.04 35.13 34.82 36.43 2,656,974 35.291 -3.81%
2016-05-19 0 42.00 41.90 42.05 40.95 43.00 868,500 35,953,435 41.397 36.56 36.48 36.61 35.65 37.43 997,614 36.039 -1.41%
2016-05-18 0 42.60 42.50 42.65 42.10 42.80 256,700 10,908,955 42.497 37.09 37.00 37.13 36.65 37.26 294,862 36.997 -0.23%
2016-05-17 0 42.70 42.65 42.75 42.55 43.15 645,100 27,593,927 42.775 37.17 37.13 37.22 37.04 37.57 741,003 37.239 0.95%
2016-05-16 0 42.30 42.30 42.45 42.00 44.00 335,300 14,346,625 42.787 36.83 36.83 36.96 36.56 38.31 385,147 37.250 -3.42%
2016-05-13 0 43.80 43.25 43.80 42.75 44.95 631,700 27,670,129 43.803 38.13 37.65 38.13 37.22 39.13 725,611 38.134 -2.01%
2016-05-12 0 44.70 44.70 44.90 44.05 45.30 639,300 28,510,315 44.596 38.91 38.91 39.09 38.35 39.44 734,341 38.824 -0.56%
2016-05-11 0 44.95 44.95 45.00 44.50 45.40 344,200 15,463,240 44.925 39.13 39.13 39.18 38.74 39.52 395,370 39.111 1.01%
2016-05-10 0 44.50 44.15 44.50 43.70 44.80 545,200 24,099,625 44.203 38.74 38.44 38.74 38.04 39.00 626,251 38.482 1.14%
2016-05-09 0 44.00 44.00 44.10 43.30 44.65 716,650 31,601,412 44.096 38.31 38.31 38.39 37.70 38.87 823,190 38.389 2.68%
2016-05-06 0 42.85 42.75 42.85 42.25 43.00 1,137,200 47,523,192 41.790 37.30 37.22 37.30 36.78 37.43 1,306,260 36.381 0.23%
2016-05-05 0 42.75 42.60 42.75 42.20 42.90 330,900 14,106,727 42.631 37.22 37.09 37.22 36.74 37.35 380,093 37.114 0.23%
2016-05-04 0 42.65 42.60 42.65 42.15 44.00 146,800 6,288,040 42.834 37.13 37.09 37.13 36.69 38.31 168,624 37.290 -1.27%
2016-05-03 0 43.20 43.20 43.30 42.90 44.00 411,900 17,894,310 43.443 37.61 37.61 37.70 37.35 38.31 473,135 37.821 -0.58%
2016-04-29 0 43.45 43.40 43.60 43.40 44.70 537,100 23,752,257 44.223 37.83 37.78 37.96 37.78 38.91 616,947 38.500 -2.36%
2016-04-28 0 44.50 44.50 44.55 44.10 45.05 854,903 38,038,904 44.495 38.74 38.74 38.78 38.39 39.22 981,996 38.736 1.37%
2016-04-27 0 43.90 43.85 44.00 43.80 44.25 394,700 17,331,909 43.912 38.22 38.17 38.31 38.13 38.52 453,378 38.228 -0.34%
2016-04-26 0 44.05 44.00 44.05 43.50 45.25 366,800 16,263,617 44.339 38.35 38.31 38.35 37.87 39.39 421,330 38.601 -2.22%
2016-04-25 0 45.05 45.00 45.05 44.60 45.15 235,300 10,590,910 45.010 39.22 39.18 39.22 38.83 39.31 270,281 39.185 -0.11%
2016-04-22 0 45.10 45.10 45.40 44.80 45.85 490,000 22,114,752 45.132 39.26 39.26 39.52 39.00 39.92 562,845 39.291 -0.22%
2016-04-21 0 45.20 45.10 45.50 44.70 46.00 959,100 43,367,590 45.217 39.35 39.26 39.61 38.91 40.05 1,101,683 39.365 -1.63%
2016-04-20 0 45.95 45.80 46.00 44.45 46.00 440,800 20,076,598 45.546 40.00 39.87 40.05 38.70 40.05 506,331 39.651 1.43%
2016-04-19 0 45.30 45.05 45.30 45.00 46.00 193,200 8,762,325 45.354 39.44 39.22 39.44 39.18 40.05 221,922 39.484 0.67%
2016-04-18 0 45.00 45.00 45.05 44.20 45.20 807,900 36,323,000 44.960 39.18 39.18 39.22 38.48 39.35 928,005 39.141 -0.22%
2016-04-15 0 45.10 45.10 45.15 44.25 45.80 722,500 32,546,162 45.047 39.26 39.26 39.31 38.52 39.87 829,909 39.217 -1.64%
2016-04-14 0 45.85 45.60 45.95 43.30 46.25 1,767,500 79,374,680 44.908 39.92 39.70 40.00 37.70 40.26 2,030,263 39.096 6.13%
2016-04-13 0 43.20 43.20 43.60 40.25 43.55 3,891,600 164,454,032 42.259 37.61 37.61 37.96 35.04 37.91 4,470,139 36.789 7.46%
2016-04-12 0 40.20 40.15 40.20 39.80 43.15 8,059,700 323,288,172 40.112 35.00 34.95 35.00 34.65 37.57 9,257,884 34.920 -4.51%
2016-04-11 0 42.10 42.05 42.20 40.80 42.75 688,200 28,696,130 41.697 36.65 36.61 36.74 35.52 37.22 790,510 36.301 -0.82%
2016-04-08 0 42.45 42.45 42.50 41.80 42.80 617,800 26,180,593 42.377 36.96 36.96 37.00 36.39 37.26 709,644 36.893 -0.82%
2016-04-07 0 42.80 42.70 42.80 42.60 43.70 972,999 41,648,751 42.805 37.26 37.17 37.26 37.09 38.04 1,117,648 37.265 0.00%
2016-04-06 0 42.80 42.80 42.85 42.30 43.40 1,580,100 68,151,672 43.131 37.26 37.26 37.30 36.83 37.78 1,815,003 37.549 -1.61%
2016-04-05 0 43.50 43.50 43.55 42.80 45.50 1,219,616 53,486,911 43.856 37.87 37.87 37.91 37.26 39.61 1,400,928 38.180 -3.44%
2016-04-01 0 45.05 45.00 45.10 44.70 47.30 565,900 25,716,081 45.443 39.22 39.18 39.26 38.91 41.18 650,029 39.561 -4.05%
2016-03-31 0 46.95 46.65 47.20 46.00 47.20 386,400 17,930,562 46.404 40.87 40.61 41.09 40.05 41.09 443,844 40.398 0.64%
2016-03-30 0 46.65 46.60 47.00 46.00 47.40 303,500 14,133,037 46.567 40.61 40.57 40.92 40.05 41.27 348,619 40.540 1.19%
2016-03-29 0 46.10 46.10 46.20 45.45 46.90 361,300 16,617,512 45.994 40.13 40.13 40.22 39.57 40.83 415,012 40.041 -0.11%
2016-03-24 0 46.15 46.10 46.15 46.00 47.00 504,000 23,378,102 46.385 40.18 40.13 40.18 40.05 40.92 578,926 40.382 -1.70%
2016-03-23 0 46.95 47.00 47.15 46.80 49.00 22,460,500 1,056,428,152 47.035 40.87 40.92 41.05 40.74 42.66 25,799,558 40.948 -7.12%
2016-03-22 0 50.55 50.45 51.00 50.45 52.50 185,800 9,541,392 51.353 44.01 43.92 44.40 43.92 45.71 213,422 44.707 -3.99%
2016-03-21 0 52.65 52.60 52.65 50.35 52.85 514,400 26,904,368 52.302 45.84 45.79 45.84 43.83 46.01 590,873 45.533 4.05%
2016-03-18 0 50.60 50.15 50.60 49.00 50.60 196,680 9,859,588 50.130 44.05 43.66 44.05 42.66 44.05 225,919 43.642 2.53%
2016-03-17 0 49.35 49.20 49.40 49.20 49.80 184,500 9,139,127 49.535 42.96 42.83 43.01 42.83 43.35 211,928 43.124 0.71%
2016-03-16 0 49.00 48.90 49.15 48.20 49.75 115,600 5,642,872 48.814 42.66 42.57 42.79 41.96 43.31 132,786 42.496 -1.51%
2016-03-15 0 49.75 49.65 49.80 48.45 50.05 206,700 10,278,767 49.728 43.31 43.22 43.35 42.18 43.57 237,429 43.292 1.95%
2016-03-14 0 48.80 48.55 48.80 46.30 49.50 474,900 23,246,615 48.951 42.48 42.27 42.48 40.31 43.09 545,500 42.615 4.05%
2016-03-11 0 46.90 46.65 47.00 45.90 47.00 118,800 5,518,800 46.455 40.83 40.61 40.92 39.96 40.92 136,461 40.442 0.43%
2016-03-10 0 46.70 46.60 46.75 46.10 47.80 480,200 22,519,335 46.896 40.66 40.57 40.70 40.13 41.61 551,588 40.826 -2.30%
2016-03-09 0 47.80 47.75 47.90 47.30 49.10 639,000 30,793,522 48.190 41.61 41.57 41.70 41.18 42.75 733,996 41.953 -3.63%
2016-03-08 0 49.60 49.40 49.75 48.00 50.00 689,700 33,931,028 49.197 43.18 43.01 43.31 41.79 43.53 792,233 42.830 0.92%
2016-03-07 0 49.15 49.20 49.40 48.00 50.50 370,500 18,258,727 49.281 42.79 42.83 43.01 41.79 43.96 425,580 42.903 -1.60%
2016-03-04 0 49.95 49.80 49.95 49.50 50.20 309,700 15,446,385 49.875 43.49 43.35 43.49 43.09 43.70 355,741 43.420 0.81%
2016-03-03 0 49.55 49.55 49.65 48.55 50.40 413,516 20,406,473 49.349 43.14 43.14 43.22 42.27 43.88 474,991 42.962 -0.90%
2016-03-02 0 50.00 50.00 50.10 48.95 51.00 877,500 43,840,183 49.960 43.53 43.53 43.62 42.61 44.40 1,007,952 43.494 3.84%
2016-03-01 0 48.15 48.05 48.30 46.00 49.35 1,573,600 74,013,836 47.035 41.92 41.83 42.05 40.05 42.96 1,807,537 40.947 4.79%
2016-02-29 0 45.95 45.95 46.15 44.20 46.20 1,093,400 49,457,789 45.233 40.00 40.00 40.18 38.48 40.22 1,255,949 39.379 2.57%
2016-02-26 0 44.80 44.70 44.80 44.00 45.35 969,224 42,996,976 44.362 39.00 38.91 39.00 38.31 39.48 1,113,312 38.621 2.05%
2016-02-25 0 43.90 43.50 43.95 40.70 44.60 2,402,970 102,995,395 42.862 38.22 37.87 38.26 35.43 38.83 2,760,204 37.314 -2.44%
2016-02-24 0 45.00 44.95 45.00 44.70 46.30 828,800 37,339,325 45.052 39.18 39.13 39.18 38.91 40.31 952,012 39.221 0.00%
2016-02-23 0 45.00 45.00 45.20 44.85 45.80 387,100 17,465,030 45.118 39.18 39.18 39.35 39.05 39.87 444,648 39.278 0.11%
2016-02-22 0 44.95 44.80 44.85 44.80 47.30 504,500 23,157,037 45.901 39.13 39.00 39.05 39.00 41.18 579,501 39.960 -3.54%
2016-02-19 0 46.60 46.60 46.80 46.30 48.30 774,300 36,541,132 47.192 40.57 40.57 40.74 40.31 42.05 889,410 41.085 -5.09%
2016-02-18 0 49.10 49.05 49.70 48.95 50.95 251,600 12,413,622 49.339 42.75 42.70 43.27 42.61 44.36 289,004 42.953 -1.80%
2016-02-17 0 50.00 49.95 50.00 49.10 50.20 481,600 24,000,115 49.834 43.53 43.49 43.53 42.75 43.70 553,196 43.384 2.04%
2016-02-16 0 49.00 49.00 49.20 46.80 49.40 407,600 19,919,542 48.870 42.66 42.66 42.83 40.74 43.01 468,195 42.545 3.59%
2016-02-15 0 47.30 47.05 47.40 44.50 47.80 388,160 17,821,257 45.912 41.18 40.96 41.27 38.74 41.61 445,865 39.970 8.49%
2016-02-12 0 43.60 43.60 43.80 42.10 44.55 505,100 21,881,098 43.320 37.96 37.96 38.13 36.65 38.78 580,190 37.714 -2.90%
2016-02-11 0 44.90 45.00 45.15 44.55 46.50 163,700 7,422,037 45.339 39.09 39.18 39.31 38.78 40.48 188,036 39.471 -4.87%
2016-02-05 0 47.20 47.20 47.40 46.80 48.60 1,195,400 57,321,580 47.952 41.09 41.09 41.27 40.74 42.31 1,373,112 41.746 -2.38%
2016-02-04 0 48.35 48.35 48.50 47.80 48.85 306,900 14,803,610 48.236 42.09 42.09 42.22 41.61 42.53 352,525 41.993 0.73%
2016-02-03 0 48.00 47.85 48.10 46.85 48.10 154,200 7,333,345 47.557 41.79 41.66 41.87 40.79 41.87 177,124 41.402 -1.13%
2016-02-02 0 48.55 48.55 49.00 47.10 49.10 441,900 21,530,312 48.722 42.27 42.27 42.66 41.00 42.75 507,594 42.416 -0.51%
2016-02-01 0 48.80 48.70 48.80 47.60 50.60 203,800 9,928,792 48.718 42.48 42.40 42.48 41.44 44.05 234,098 42.413 -1.21%
2016-01-29 0 49.40 49.25 49.40 45.55 49.40 341,400 16,145,085 47.291 43.01 42.88 43.01 39.65 43.01 392,154 41.170 3.56%
2016-01-28 0 47.70 47.50 47.70 46.80 48.45 420,300 20,141,295 47.921 41.53 41.35 41.53 40.74 42.18 482,783 41.719 -1.34%
2016-01-27 0 48.35 48.00 48.40 47.50 49.55 549,100 26,564,256 48.378 42.09 41.79 42.14 41.35 43.14 630,731 42.117 -2.32%
2016-01-26 0 49.50 49.45 49.50 49.00 50.30 283,700 14,061,670 49.565 43.09 43.05 43.09 42.66 43.79 325,876 43.150 -1.69%
2016-01-25 0 50.35 50.20 50.35 49.70 51.55 204,800 10,330,727 50.443 43.83 43.70 43.83 43.27 44.88 235,246 43.915 -0.30%
2016-01-22 0 50.50 50.25 50.50 48.80 51.00 176,700 8,839,000 50.023 43.96 43.75 43.96 42.48 44.40 202,969 43.549 2.54%
2016-01-21 0 49.25 49.15 49.50 48.95 51.95 635,900 31,778,661 49.974 42.88 42.79 43.09 42.61 45.23 730,435 43.506 -0.30%
2016-01-20 0 49.40 48.95 49.30 48.80 50.80 559,600 27,723,492 49.542 43.01 42.61 42.92 42.48 44.23 642,792 43.130 -1.20%
2016-01-19 0 50.00 49.95 50.00 49.55 51.60 370,900 18,534,845 49.973 43.53 43.49 43.53 43.14 44.92 426,039 43.505 -1.96%
2016-01-18 0 51.00 50.90 51.00 49.55 52.00 162,500 8,232,252 50.660 44.40 44.31 44.40 43.14 45.27 186,658 44.103 -1.92%
2016-01-15 0 52.00 51.90 52.40 51.60 53.50 283,600 14,811,167 52.226 45.27 45.18 45.62 44.92 46.58 325,761 45.466 -0.86%
2016-01-14 0 52.45 52.10 52.20 47.95 53.00 975,800 49,769,159 51.003 45.66 45.36 45.44 41.74 46.14 1,120,866 44.402 6.82%
2016-01-13 0 49.10 49.05 49.30 48.80 53.00 1,285,900 64,349,767 50.043 42.75 42.70 42.92 42.48 46.14 1,477,066 43.566 -5.58%
2016-01-12 0 52.00 51.55 52.00 49.35 52.50 1,290,828 66,283,776 51.350 45.27 44.88 45.27 42.96 45.71 1,482,727 44.704 6.01%
2016-01-11 0 49.05 49.10 49.40 44.90 50.35 1,642,654 78,594,776 47.846 42.70 42.75 43.01 39.09 43.83 1,886,857 41.654 6.40%
2016-01-08 0 46.10 45.95 46.10 42.10 46.95 2,574,600 115,059,025 44.690 40.13 40.00 40.13 36.65 40.87 2,957,349 38.906 8.22%
2016-01-07 0 42.60 42.55 42.60 41.55 49.45 2,788,700 122,414,217 43.897 37.09 37.04 37.09 36.17 43.05 3,203,278 38.215 -13.85%
2016-01-06 0 49.45 49.15 49.95 47.90 51.95 967,900 47,792,067 49.377 43.05 42.79 43.49 41.70 45.23 1,111,791 42.987 -4.07%
2016-01-05 0 51.55 51.55 51.60 51.35 53.50 490,900 25,567,288 52.082 44.88 44.88 44.92 44.70 46.58 563,879 45.342 -3.64%
2016-01-04 0 53.50 53.50 53.70 52.80 54.75 227,100 12,147,560 53.490 46.58 46.58 46.75 45.97 47.66 260,861 46.567 -2.10%
2015-12-31 0 54.65 55.00 55.10 53.30 55.00 113,400 6,174,105 54.445 47.58 47.88 47.97 46.40 47.88 130,258 47.399 2.53%
2015-12-30 0 53.30 53.90 53.95 51.90 54.25 509,200 26,921,110 52.869 46.40 46.92 46.97 45.18 47.23 584,899 46.027 -1.11%
2015-12-29 0 53.90 53.95 54.00 53.00 55.15 581,300 31,335,137 53.905 46.92 46.97 47.01 46.14 48.01 667,718 46.929 -2.88%
2015-12-28 0 55.50 55.60 55.65 54.75 56.15 195,800 10,867,445 55.503 48.32 48.40 48.45 47.66 48.88 224,908 48.319 1.83%
2015-12-24 0 54.50 54.70 54.75 53.60 55.85 424,700 23,106,310 54.406 47.45 47.62 47.66 46.66 48.62 487,837 47.365 -1.00%
2015-12-23 0 55.05 55.15 55.25 54.70 59.70 864,200 48,464,251 56.080 47.93 48.01 48.10 47.62 51.97 992,675 48.822 -5.82%
2015-12-22 0 58.45 58.00 58.50 57.00 59.90 320,300 18,589,835 58.039 50.89 50.49 50.93 49.62 52.15 367,917 50.527 -2.09%
2015-12-21 0 59.70 59.70 59.75 58.50 60.00 333,370 19,901,121 59.697 51.97 51.97 52.02 50.93 52.23 382,930 51.971 1.96%
2015-12-18 0 58.55 58.35 58.70 55.80 58.90 329,400 19,067,615 57.886 50.97 50.80 51.10 48.58 51.28 378,370 50.394 2.99%
2015-12-17 0 56.85 56.85 56.90 54.45 56.95 195,960 10,927,205 55.762 49.49 49.49 49.54 47.40 49.58 225,092 48.545 4.41%
2015-12-16 0 54.45 54.35 54.45 54.35 56.50 232,700 12,939,045 55.604 47.40 47.32 47.40 47.32 49.19 267,294 48.408 -2.24%
2015-12-15 0 55.70 55.50 55.70 54.00 56.00 203,100 11,237,782 55.331 48.49 48.32 48.49 47.01 48.75 233,294 48.170 2.96%
2015-12-14 0 54.10 54.25 54.40 50.20 54.45 307,275 16,077,456 52.323 47.10 47.23 47.36 43.70 47.40 352,956 45.551 4.04%
2015-12-11 0 52.00 52.00 52.30 51.65 54.70 435,900 22,985,792 52.732 45.27 45.27 45.53 44.97 47.62 500,702 45.907 -3.88%
2015-12-10 0 54.10 54.55 54.95 54.00 57.00 821,950 46,314,445 56.347 47.10 47.49 47.84 47.01 49.62 944,144 49.054 -1.64%
2015-12-09 0 55.00 54.65 55.00 52.90 55.30 455,500 24,943,645 54.761 47.88 47.58 47.88 46.05 48.14 523,216 47.674 3.77%
2015-12-08 0 53.00 53.45 53.55 52.05 54.00 366,450 19,369,772 52.858 46.14 46.53 46.62 45.31 47.01 420,928 46.017 -1.40%
2015-12-07 0 53.75 53.70 53.80 53.50 54.80 108,100 5,824,367 53.879 46.79 46.75 46.84 46.58 47.71 124,171 46.906 -0.46%
2015-12-04 0 54.00 53.80 54.00 53.20 54.70 272,300 14,694,485 53.964 47.01 46.84 47.01 46.31 47.62 312,781 46.980 -0.92%
2015-12-03 0 54.50 54.90 54.95 53.30 55.50 592,800 32,323,126 54.526 47.45 47.79 47.84 46.40 48.32 680,928 47.469 -0.18%
2015-12-02 0 54.60 54.50 54.70 52.20 55.00 1,055,550 57,229,502 54.218 47.53 47.45 47.62 45.44 47.88 1,212,472 47.201 5.71%
2015-12-01 0 51.65 51.65 51.90 51.25 52.50 584,000 30,127,707 51.589 44.97 44.97 45.18 44.62 45.71 670,820 44.912 0.78%
2015-11-30 0 51.25 51.00 51.60 50.00 51.60 524,000 26,673,350 50.903 44.62 44.40 44.92 43.53 44.92 601,900 44.315 2.50%
2015-11-27 0 50.00 50.90 51.10 49.55 51.80 579,000 29,242,970 50.506 43.53 44.31 44.49 43.14 45.10 665,076 43.969 -2.72%
2015-11-26 0 51.40 51.65 51.70 49.10 51.75 603,200 30,571,449 50.682 44.75 44.97 45.01 42.75 45.05 692,874 44.123 2.59%
2015-11-25 0 50.10 50.05 50.10 47.30 52.30 1,319,300 66,203,940 50.181 43.62 43.57 43.62 41.18 45.53 1,515,432 43.687 4.05%
2015-11-24 0 48.15 48.10 48.15 47.05 48.50 2,381,800 114,374,693 48.020 41.92 41.87 41.92 40.96 42.22 2,735,887 41.805 -0.10%
2015-11-23 0 48.20 48.10 48.50 48.00 49.40 606,500 29,468,535 48.588 41.96 41.87 42.22 41.79 43.01 696,664 42.299 -1.93%
2015-11-20 0 49.15 49.30 49.40 46.60 49.70 1,629,100 78,121,507 47.954 42.79 42.92 43.01 40.57 43.27 1,871,288 41.747 5.70%
2015-11-19 0 46.50 46.50 46.80 44.85 47.00 1,612,600 74,360,855 46.112 40.48 40.48 40.74 39.05 40.92 1,852,335 40.144 1.20%
2015-11-18 0 45.95 45.95 46.00 45.60 47.40 677,250 31,447,137 46.434 40.00 40.00 40.05 39.70 41.27 777,932 40.424 -2.65%
2015-11-17 0 47.20 47.15 47.20 46.65 48.60 858,100 40,648,425 47.370 41.09 41.05 41.09 40.61 42.31 985,668 41.239 -2.78%
2015-11-16 0 48.55 48.00 48.30 43.30 48.70 1,026,100 47,860,832 46.643 42.27 41.79 42.05 37.70 42.40 1,178,644 40.607 7.89%
2015-11-13 0 45.00 45.00 45.05 43.95 49.80 2,346,000 108,396,313 46.205 39.18 39.18 39.22 38.26 43.35 2,694,765 40.225 -9.27%
2015-11-12 0 49.60 49.60 49.75 48.50 53.65 1,070,800 53,755,668 50.201 43.18 43.18 43.31 42.22 46.71 1,229,989 43.704 -3.69%
2015-11-11 0 51.50 51.45 51.80 49.55 51.85 1,298,055 66,024,987 50.865 44.83 44.79 45.10 43.14 45.14 1,491,028 44.282 4.36%
2015-11-10 0 49.35 49.30 49.55 47.15 49.60 1,088,270 52,572,742 48.309 42.96 42.92 43.14 41.05 43.18 1,250,056 42.056 3.89%
2015-11-09 0 47.50 47.35 47.50 47.00 49.20 2,068,800 99,038,022 47.872 41.35 41.22 41.35 40.92 42.83 2,376,355 41.676 1.06%
2015-11-06 0 47.00 46.70 47.30 45.65 47.90 852,550 39,961,978 46.873 40.92 40.66 41.18 39.74 41.70 979,293 40.807 0.53%
2015-11-05 0 46.75 46.80 47.30 45.15 49.30 997,300 46,636,055 46.762 40.70 40.74 41.18 39.31 42.92 1,145,562 40.710 4.59%
2015-11-04 0 44.70 44.80 44.90 43.85 45.80 768,500 34,486,057 44.875 38.91 39.00 39.09 38.17 39.87 882,748 39.067 3.00%
2015-11-03 0 43.40 43.20 43.45 42.50 44.25 661,300 28,980,400 43.823 37.78 37.61 37.83 37.00 38.52 759,611 38.152 1.17%
2015-11-02 0 42.90 42.80 42.90 42.25 43.50 586,000 25,103,025 42.838 37.35 37.26 37.35 36.78 37.87 673,117 37.294 -0.23%
2015-10-30 0 43.00 42.60 43.00 41.20 43.80 1,001,000 42,609,012 42.566 37.43 37.09 37.43 35.87 38.13 1,149,812 37.057 -2.82%
2015-10-29 0 44.25 44.00 44.60 43.55 44.90 1,047,100 46,600,590 44.504 38.52 38.31 38.83 37.91 39.09 1,202,766 38.745 -1.01%
2015-10-28 0 44.70 44.50 44.75 41.20 45.20 1,449,900 62,840,135 43.341 38.91 38.74 38.96 35.87 39.35 1,665,447 37.732 7.84%
2015-10-27 0 41.45 41.50 41.60 40.20 41.60 614,500 25,140,695 40.912 36.09 36.13 36.22 35.00 36.22 705,854 35.617 2.09%
2015-10-26 0 40.60 40.50 40.70 39.90 41.95 759,300 30,810,230 40.577 35.35 35.26 35.43 34.74 36.52 872,180 35.326 -1.93%
2015-10-23 0 41.40 41.30 42.15 41.40 43.30 1,310,500 55,805,253 42.583 36.04 35.95 36.69 36.04 37.70 1,505,324 37.072 -2.36%
2015-10-22 0 42.40 42.30 42.50 41.20 45.20 802,000 34,547,625 43.077 36.91 36.83 37.00 35.87 39.35 921,228 37.502 1.92%
2015-10-20 0 41.60 41.50 41.70 41.05 42.80 930,980 39,087,945 41.986 36.22 36.13 36.30 35.74 37.26 1,069,383 36.552 0.24%
2015-10-19 0 41.50 41.50 41.75 39.00 41.85 1,183,200 47,598,435 40.229 36.13 36.13 36.35 33.95 36.43 1,359,099 35.022 3.75%
2015-10-16 0 40.00 39.85 40.00 39.30 42.00 1,161,700 46,593,567 40.108 34.82 34.69 34.82 34.21 36.56 1,334,402 34.917 -3.03%
2015-10-15 0 41.25 41.05 41.20 39.70 42.95 1,598,500 66,331,075 41.496 35.91 35.74 35.87 34.56 37.39 1,836,139 36.125 1.60%
2015-10-14 0 40.60 40.65 40.75 37.70 42.85 2,507,500 100,969,156 40.267 35.35 35.39 35.48 32.82 37.30 2,880,274 35.055 3.70%
2015-10-13 0 39.15 39.15 39.30 37.70 40.65 4,257,800 167,750,330 39.398 34.08 34.08 34.21 32.82 35.39 4,890,780 34.299 0.38%
2015-10-12 0 39.00 38.70 39.00 34.80 40.00 2,200,900 81,094,961 36.846 33.95 33.69 33.95 30.30 34.82 2,528,094 32.078 6.85%
2015-10-09 0 36.50 36.50 36.60 33.65 37.30 5,173,400 182,896,622 35.353 31.78 31.78 31.86 29.29 32.47 5,942,496 30.778 6.57%
2015-10-08 0 34.25 34.60 34.80 32.30 35.05 16,964,400 564,642,980 33.284 29.82 30.12 30.30 28.12 30.51 19,486,388 28.976

Copyright & disclaimer, Privacy policy

Back to top