China International Capital Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03908  2015-11-09    
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
2026-08-03 0 21.30 21.28 21.30 21.00 21.74 12,002,675 254,499,626 21.204 21.30 21.28 21.30 21.00 21.74 12,002,675 21.204 -1.39%
2026-07-31 0 21.60 21.60 21.62 21.38 21.80 19,966,209 430,907,522 21.582 21.60 21.60 21.62 21.38 21.80 19,966,209 21.582 0.56%
2026-07-30 0 21.48 21.46 21.48 20.84 21.66 10,569,082 224,386,161 21.230 21.48 21.46 21.48 20.84 21.66 10,569,082 21.230 0.28%
2026-07-29 0 21.42 21.42 21.44 21.04 21.62 15,692,269 334,438,810 21.312 21.42 21.42 21.44 21.04 21.62 15,692,269 21.312 0.28%
2026-07-28 0 21.36 21.34 21.36 21.08 22.08 16,592,057 355,561,410 21.430 21.36 21.34 21.36 21.08 22.08 16,592,057 21.430 -3.35%
2026-07-27 0 22.10 22.10 22.22 21.98 22.50 10,478,858 233,089,651 22.244 22.10 22.10 22.22 21.98 22.50 10,478,858 22.244 -0.18%
2026-07-24 0 22.14 22.12 22.14 21.98 22.68 11,292,073 250,381,324 22.173 22.14 22.12 22.14 21.98 22.68 11,292,073 22.173 -1.86%
2026-07-23 0 22.56 22.54 22.56 22.20 22.86 15,069,695 340,313,814 22.583 22.56 22.54 22.56 22.20 22.86 15,069,695 22.583 1.71%
2026-07-22 0 22.18 22.16 22.18 21.60 22.66 13,667,166 303,741,317 22.224 22.18 22.16 22.18 21.60 22.66 13,667,166 22.224 1.37%
2026-07-21 0 21.88 21.86 21.88 21.32 22.18 15,990,836 349,268,259 21.842 21.88 21.86 21.88 21.32 22.18 15,990,836 21.842 0.92%
2026-07-20 0 21.68 21.64 21.68 21.08 21.68 12,611,582 271,157,288 21.501 21.68 21.64 21.68 21.08 21.68 12,611,582 21.501 3.24%
2026-07-17 0 21.00 20.98 21.00 20.70 22.30 27,683,191 585,412,581 21.147 21.00 20.98 21.00 20.70 22.30 27,683,191 21.147 -4.98%
2026-07-16 0 22.10 22.08 22.10 21.74 22.34 12,591,650 277,990,162 22.077 22.10 22.08 22.10 21.74 22.34 12,591,650 22.077 -0.54%
2026-07-15 0 22.22 22.20 22.22 21.08 22.56 25,584,035 563,447,297 22.023 22.22 22.20 22.22 21.08 22.56 25,584,035 22.023 5.21%
2026-07-14 0 21.12 21.10 21.12 20.68 21.24 10,136,463 212,813,831 20.995 21.12 21.10 21.12 20.68 21.24 10,136,463 20.995 0.00%
2026-07-13 0 21.12 21.10 21.12 20.94 21.78 10,707,666 226,380,624 21.142 21.12 21.10 21.12 20.94 21.78 10,707,666 21.142 -2.13%
2026-07-10 0 21.58 21.56 21.58 21.48 22.16 12,820,821 279,137,033 21.772 21.58 21.56 21.58 21.48 22.16 12,820,821 21.772 -2.09%
2026-07-09 0 22.04 22.00 22.04 21.44 22.56 16,945,583 371,170,613 21.904 22.04 22.00 22.04 21.44 22.56 16,945,583 21.904 1.10%
2026-07-08 0 21.80 21.80 21.82 21.62 22.22 13,540,306 296,888,191 21.926 21.80 21.80 21.82 21.62 22.22 13,540,306 21.926 -0.37%
2026-07-07 0 21.88 21.88 21.90 21.80 22.74 18,699,676 412,272,506 22.047 21.88 21.88 21.90 21.80 22.74 18,699,676 22.047 -3.61%
2026-07-06 0 22.70 22.62 22.70 22.38 22.96 24,385,730 551,707,371 22.624 22.70 22.62 22.70 22.38 22.96 24,385,730 22.624 1.52%
2026-07-03 0 22.36 22.34 22.36 21.34 22.46 32,505,338 714,693,303 21.987 22.36 22.34 22.36 21.34 22.46 32,505,338 21.987 5.27%
2026-07-02 0 21.24 21.20 21.24 21.06 21.88 26,186,281 560,968,233 21.422 21.24 21.20 21.24 21.06 21.88 26,186,281 21.422 1.14%
2026-06-30 0 21.00 21.00 21.02 20.36 21.30 27,079,069 567,619,408 20.962 21.00 21.00 21.02 20.36 21.30 27,079,069 20.962 3.57%
2026-06-29 0 20.54 20.54 20.58 19.91 20.80 16,777,935 344,160,322 20.513 20.28 20.28 20.32 19.65 20.53 16,996,777 20.249 3.11%
2026-06-26 0 19.92 19.90 19.92 19.74 20.88 16,991,815 340,454,197 20.036 19.66 19.64 19.66 19.49 20.61 17,213,447 19.778 -4.05%
2026-06-25 0 20.76 20.74 20.76 20.04 21.26 20,780,430 431,433,284 20.762 20.49 20.47 20.49 19.78 20.99 21,051,479 20.494 1.17%
2026-06-24 0 20.52 20.50 20.52 20.42 21.74 16,937,841 350,578,990 20.698 20.26 20.24 20.26 20.16 21.46 17,158,769 20.431 -3.39%
2026-06-23 0 21.24 21.24 21.26 21.06 22.34 23,213,885 502,948,827 21.666 20.97 20.97 20.99 20.79 22.05 23,516,674 21.387 -2.21%
2026-06-22 0 21.72 21.72 21.76 19.90 21.84 39,432,690 839,544,836 21.291 21.44 21.44 21.48 19.64 21.56 39,947,029 21.016 7.85%
2026-06-18 0 20.14 20.10 20.14 19.91 20.58 12,970,127 261,721,229 20.179 19.88 19.84 19.88 19.65 20.32 13,139,302 19.919 -2.33%
2026-06-17 0 20.62 20.62 20.64 20.44 21.20 11,850,379 244,882,825 20.665 20.35 20.35 20.37 20.18 20.93 12,004,949 20.398 -2.37%
2026-06-16 0 21.12 21.12 21.14 20.42 21.38 24,256,357 507,334,600 20.916 20.85 20.85 20.87 20.16 21.10 24,572,744 20.646 1.54%
2026-06-15 0 20.80 20.78 20.80 19.92 21.32 30,978,891 645,164,671 20.826 20.53 20.51 20.53 19.66 21.05 31,382,963 20.558 6.01%
2026-06-12 0 19.62 19.62 19.63 18.61 19.89 27,931,209 544,342,511 19.489 19.37 19.37 19.38 18.37 19.63 28,295,529 19.238 6.05%
2026-06-11 0 18.50 18.50 18.51 18.33 19.35 15,207,174 283,004,867 18.610 18.26 18.26 18.27 18.09 19.10 15,405,528 18.370 -3.19%
2026-06-10 0 19.11 19.10 19.11 18.58 19.22 10,608,802 201,467,891 18.991 18.86 18.85 18.86 18.34 18.97 10,747,178 18.746 0.90%
2026-06-09 0 18.94 18.94 18.98 18.40 19.15 11,307,627 213,364,076 18.869 18.70 18.70 18.74 18.16 18.90 11,455,118 18.626 1.66%
2026-06-08 0 18.63 18.62 18.63 18.28 18.76 8,686,466 160,756,133 18.507 18.39 18.38 18.39 18.04 18.52 8,799,768 18.268 -0.96%
2026-06-05 0 18.81 18.81 18.83 18.72 19.25 7,950,272 150,304,053 18.906 18.57 18.57 18.59 18.48 19.00 8,053,971 18.662 -1.62%
2026-06-04 0 19.12 19.12 19.14 18.91 19.59 18,719,882 358,689,761 19.161 18.87 18.87 18.89 18.67 19.34 18,964,054 18.914 -2.45%
2026-06-03 0 19.60 19.60 19.63 19.43 19.85 6,735,520 132,019,055 19.600 19.35 19.35 19.38 19.18 19.59 6,823,375 19.348 -0.71%
2026-06-02 0 19.74 19.74 19.75 19.38 19.86 8,945,459 175,713,776 19.643 19.49 19.49 19.50 19.13 19.60 9,062,139 19.390 0.20%
2026-06-01 0 19.70 19.70 19.75 19.32 20.18 11,543,537 228,793,358 19.820 19.45 19.45 19.50 19.07 19.92 11,694,105 19.565 0.41%
2026-05-29 0 19.62 19.60 19.62 19.42 20.26 19,434,585 382,934,149 19.704 19.37 19.35 19.37 19.17 20.00 19,688,079 19.450 -0.05%
2026-05-28 0 19.63 19.60 19.63 19.33 20.40 15,578,733 307,083,154 19.712 19.38 19.35 19.38 19.08 20.14 15,781,934 19.458 -3.77%
2026-05-27 0 20.40 20.36 20.40 20.30 20.88 10,913,200 222,965,076 20.431 20.14 20.10 20.14 20.04 20.61 11,055,546 20.168 -1.16%
2026-05-26 0 20.64 20.64 20.66 20.00 20.94 22,377,363 462,258,657 20.657 20.37 20.37 20.39 19.74 20.67 22,669,241 20.391 3.41%
2026-05-22 0 19.96 19.94 19.96 19.86 20.36 7,808,862 156,183,075 20.001 19.70 19.68 19.70 19.60 20.10 7,910,717 19.743 -1.09%
2026-05-21 0 20.18 20.18 20.20 20.00 21.16 19,342,480 396,314,404 20.489 19.92 19.92 19.94 19.74 20.89 19,594,773 20.226 -0.20%
2026-05-20 0 20.22 20.20 20.22 19.88 20.30 10,680,605 214,599,115 20.092 19.96 19.94 19.96 19.62 20.04 10,819,917 19.834 -0.30%
2026-05-19 0 20.28 20.26 20.28 19.46 20.82 19,303,041 387,394,239 20.069 20.02 20.00 20.02 19.21 20.55 19,554,819 19.811 -0.10%
2026-05-18 0 20.30 20.28 20.30 19.99 20.40 14,635,400 295,110,972 20.164 20.04 20.02 20.04 19.73 20.14 14,826,296 19.905 -0.59%
2026-05-15 0 20.42 20.40 20.42 20.10 21.06 18,801,610 384,236,625 20.436 20.16 20.14 20.16 19.84 20.79 19,046,848 20.173 -3.04%
2026-05-14 0 21.06 21.06 21.08 21.00 21.70 11,588,335 246,281,110 21.253 20.79 20.79 20.81 20.73 21.42 11,739,487 20.979 -1.77%
2026-05-13 0 21.44 21.44 21.46 21.08 21.78 14,755,772 314,609,950 21.321 21.16 21.16 21.18 20.81 21.50 14,948,238 21.047 -1.02%
2026-05-12 0 21.66 21.64 21.66 21.32 21.92 11,662,387 252,166,708 21.622 21.38 21.36 21.38 21.05 21.64 11,814,505 21.344 -0.09%
2026-05-11 0 21.68 21.64 21.68 20.82 21.78 16,007,754 343,195,317 21.439 21.40 21.36 21.40 20.55 21.50 16,216,551 21.163 1.03%
2026-05-08 0 21.46 21.44 21.46 21.34 21.76 18,232,783 391,988,260 21.499 21.18 21.16 21.18 21.07 21.48 18,470,602 21.222 -1.29%
2026-05-07 0 21.74 21.68 21.74 21.08 21.74 25,655,468 551,005,882 21.477 21.46 21.40 21.46 20.81 21.46 25,990,104 21.201 2.55%
2026-05-06 0 21.20 21.20 21.22 20.68 21.42 18,185,600 383,991,885 21.115 20.93 20.93 20.95 20.41 21.14 18,422,803 20.843 0.09%
2026-05-05 0 21.18 21.16 21.18 20.84 21.24 10,137,192 213,583,285 21.069 20.91 20.89 20.91 20.57 20.97 10,269,416 20.798 0.28%
2026-05-04 0 21.12 21.10 21.12 20.42 21.22 12,315,190 258,930,089 21.025 20.85 20.83 20.85 20.16 20.95 12,475,823 20.755 4.45%
2026-04-30 0 20.22 20.20 20.22 20.16 21.16 24,365,389 499,675,450 20.508 19.96 19.94 19.96 19.90 20.89 24,683,198 20.244 -3.07%
2026-04-29 0 20.86 20.84 20.86 20.26 20.94 14,812,850 306,329,968 20.680 20.59 20.57 20.59 20.00 20.67 15,006,061 20.414 1.76%
2026-04-28 0 20.50 20.48 20.50 20.12 20.86 17,187,017 352,812,574 20.528 20.24 20.22 20.24 19.86 20.59 17,411,195 20.264 1.69%
2026-04-27 0 20.16 20.14 20.16 20.06 20.72 14,715,308 297,783,593 20.236 19.90 19.88 19.90 19.80 20.45 14,907,247 19.976 -1.85%
2026-04-24 0 20.54 20.50 20.54 20.08 20.68 11,597,374 236,362,255 20.381 20.28 20.24 20.28 19.82 20.41 11,748,644 20.118 -0.68%
2026-04-23 0 20.68 20.64 20.68 20.40 20.74 15,233,570 313,489,866 20.579 20.41 20.37 20.41 20.14 20.47 15,432,268 20.314 0.19%
2026-04-22 0 20.64 20.62 20.64 19.84 20.76 31,691,407 649,194,042 20.485 20.37 20.35 20.37 19.58 20.49 32,104,773 20.221 3.51%
2026-04-21 0 19.94 19.92 19.94 19.75 20.00 10,509,567 209,050,793 19.891 19.68 19.66 19.68 19.50 19.74 10,646,648 19.635 0.71%
2026-04-20 0 19.80 19.76 19.80 19.62 19.96 10,877,530 214,856,565 19.752 19.55 19.51 19.55 19.37 19.70 11,019,411 19.498 -0.10%
2026-04-17 0 19.82 19.81 19.82 19.55 20.12 13,859,334 273,424,253 19.729 19.56 19.55 19.56 19.30 19.86 14,040,108 19.475 -0.80%
2026-04-16 0 19.98 19.98 19.99 19.66 20.12 27,791,780 554,093,040 19.937 19.72 19.72 19.73 19.41 19.86 28,154,281 19.681 3.74%
2026-04-15 0 19.26 19.22 19.26 19.14 19.43 13,322,638 256,676,382 19.266 19.01 18.97 19.01 18.89 19.18 13,496,411 19.018 1.10%
2026-04-14 0 19.05 19.04 19.05 18.88 19.39 13,068,970 249,222,892 19.070 18.80 18.79 18.80 18.64 19.14 13,239,435 18.824 0.53%
2026-04-13 0 18.95 18.94 18.95 18.62 18.97 11,448,545 215,640,994 18.836 18.71 18.70 18.71 18.38 18.73 11,597,874 18.593 -0.11%
2026-04-10 0 18.97 18.92 18.97 18.29 19.43 41,385,004 787,708,266 19.034 18.73 18.68 18.73 18.05 19.18 41,924,808 18.789 4.98%
2026-04-09 0 18.07 18.05 18.07 18.00 18.20 9,763,692 176,500,065 18.077 17.84 17.82 17.84 17.77 17.97 9,891,044 17.844 -0.99%
2026-04-08 0 18.25 18.24 18.25 17.40 18.46 32,233,679 582,265,503 18.064 18.02 18.01 18.02 17.18 18.22 32,654,118 17.831 5.98%
2026-04-02 0 17.22 17.22 17.23 16.91 17.27 10,356,348 177,397,693 17.129 17.00 17.00 17.01 16.69 17.05 10,491,431 16.909 0.12%
2026-04-01 0 17.20 17.19 17.20 17.16 17.70 13,737,180 237,674,595 17.302 16.98 16.97 16.98 16.94 17.47 13,916,360 17.079 0.17%
2026-03-31 0 17.17 17.16 17.17 17.03 17.96 14,429,705 248,879,530 17.248 16.95 16.94 16.95 16.81 17.73 14,617,918 17.026 -1.38%
2026-03-30 0 17.41 17.40 17.41 17.21 17.70 10,527,358 182,452,165 17.331 17.19 17.18 17.19 16.99 17.47 10,664,671 17.108 -1.58%
2026-03-27 0 17.69 17.69 17.70 17.16 17.78 8,122,464 143,120,507 17.620 17.46 17.46 17.47 16.94 17.55 8,228,409 17.393 1.67%
2026-03-26 0 17.40 17.39 17.40 17.30 17.96 10,790,950 188,810,652 17.497 17.18 17.17 17.18 17.08 17.73 10,931,701 17.272 -2.90%
2026-03-25 0 17.92 17.90 17.92 17.58 17.95 9,648,095 171,785,276 17.805 17.69 17.67 17.69 17.35 17.72 9,773,940 17.576 2.22%
2026-03-24 0 17.53 17.53 17.54 17.08 17.53 13,982,500 243,076,403 17.384 17.30 17.30 17.31 16.86 17.30 14,164,880 17.160 1.56%
2026-03-23 0 17.26 17.24 17.26 17.03 17.95 32,103,442 556,679,864 17.340 17.04 17.02 17.04 16.81 17.72 32,522,182 17.117 -4.80%
2026-03-20 0 18.13 18.12 18.13 18.03 18.35 9,189,625 166,878,319 18.159 17.90 17.89 17.90 17.80 18.11 9,309,490 17.926 -0.49%
2026-03-19 0 18.22 18.22 18.24 18.12 18.47 13,000,200 237,321,192 18.255 17.99 17.99 18.01 17.89 18.23 13,169,768 18.020 -1.83%
2026-03-18 0 18.56 18.54 18.56 18.38 18.66 12,279,519 227,233,391 18.505 18.32 18.30 18.32 18.14 18.42 12,439,686 18.267 0.16%
2026-03-17 0 18.53 18.52 18.53 18.23 19.20 20,879,100 392,157,967 18.782 18.29 18.28 18.29 18.00 18.95 21,151,436 18.540 2.04%
2026-03-16 0 18.16 18.16 18.17 17.90 18.45 20,380,502 369,335,652 18.122 17.93 17.93 17.94 17.67 18.21 20,646,334 17.889 -1.20%
2026-03-13 0 18.38 18.38 18.39 18.30 18.69 11,628,960 214,939,056 18.483 18.14 18.14 18.15 18.06 18.45 11,780,642 18.245 -0.76%
2026-03-12 0 18.52 18.52 18.53 18.36 19.06 21,885,512 406,999,919 18.597 18.28 18.28 18.29 18.12 18.81 22,170,975 18.357 -2.94%
2026-03-11 0 19.08 19.06 19.08 18.68 19.16 18,510,601 350,096,438 18.913 18.83 18.81 18.83 18.44 18.91 18,752,043 18.670 1.11%
2026-03-10 0 18.87 18.87 18.88 18.73 19.18 15,337,689 289,657,231 18.885 18.63 18.63 18.64 18.49 18.93 15,537,746 18.642 -0.21%
2026-03-09 0 18.91 18.86 18.91 18.24 18.94 13,761,351 255,748,076 18.585 18.67 18.62 18.67 18.01 18.70 13,940,847 18.345 -0.68%
2026-03-06 0 19.04 19.02 19.04 18.52 19.18 11,293,261 214,173,825 18.965 18.79 18.78 18.79 18.28 18.93 11,440,564 18.721 1.60%
2026-03-05 0 18.74 18.73 18.74 18.56 19.15 11,079,199 208,501,606 18.819 18.50 18.49 18.50 18.32 18.90 11,223,710 18.577 -0.43%
2026-03-04 0 18.82 18.80 18.82 18.32 19.13 22,845,419 425,809,975 18.639 18.58 18.56 18.58 18.08 18.88 23,143,402 18.399 -2.49%
2026-03-03 0 19.30 19.29 19.30 19.15 19.94 24,333,677 473,292,945 19.450 19.05 19.04 19.05 18.90 19.68 24,651,072 19.200 -1.48%
2026-03-02 0 19.59 19.58 19.59 19.23 19.92 23,795,814 466,835,299 19.618 19.34 19.33 19.34 18.98 19.66 24,106,194 19.366 -3.31%
2026-02-27 0 20.26 20.24 20.26 19.98 20.36 23,257,794 468,616,570 20.149 20.00 19.98 20.00 19.72 20.10 23,561,156 19.889 0.20%
2026-02-26 0 20.22 20.20 20.22 20.10 21.28 23,559,613 481,165,040 20.423 19.96 19.94 19.96 19.84 21.01 23,866,912 20.160 -4.53%
2026-02-25 0 21.18 21.16 21.18 20.90 21.36 10,938,280 231,610,112 21.174 20.91 20.89 20.91 20.63 21.08 11,080,953 20.902 0.76%
2026-02-24 0 21.02 21.02 21.04 21.02 21.68 13,842,100 293,332,966 21.191 20.75 20.75 20.77 20.75 21.40 14,022,649 20.919 -4.89%
2026-02-23 0 22.10 22.08 22.10 21.62 22.14 5,918,346 130,358,296 22.026 21.82 21.80 21.82 21.34 21.85 5,995,542 21.743 2.22%
2026-02-20 0 21.62 21.60 21.62 21.00 22.00 6,269,058 136,114,685 21.712 21.34 21.32 21.34 20.73 21.72 6,350,828 21.433 1.89%
2026-02-16 0 21.22 21.20 21.22 20.66 21.34 1,912,450 40,297,952 21.071 20.95 20.93 20.95 20.39 21.07 1,937,395 20.800 0.00%
2026-02-13 0 21.22 21.20 21.22 21.00 21.84 19,754,400 421,115,608 21.318 20.95 20.93 20.95 20.73 21.56 20,012,066 21.043 -0.47%
2026-02-12 0 21.32 21.30 21.32 21.24 22.00 14,666,641 314,466,951 21.441 21.05 21.03 21.05 20.97 21.72 14,857,945 21.165 -2.91%
2026-02-11 0 21.96 21.94 21.96 21.74 22.20 14,123,315 310,290,319 21.970 21.68 21.66 21.68 21.46 21.91 14,307,532 21.687 0.83%
2026-02-10 0 21.78 21.78 21.80 21.70 22.18 12,993,600 284,385,170 21.887 21.50 21.50 21.52 21.42 21.89 13,163,082 21.605 1.02%
2026-02-09 0 21.56 21.56 21.58 21.48 22.00 14,820,900 322,366,728 21.751 21.28 21.28 21.30 21.20 21.72 15,014,216 21.471 0.75%
2026-02-06 0 21.40 21.40 21.42 21.00 21.56 12,703,086 270,889,036 21.325 21.12 21.12 21.14 20.73 21.28 12,868,778 21.050 -1.38%
2026-02-05 0 21.70 21.68 21.70 21.18 21.80 13,644,197 293,619,023 21.520 21.42 21.40 21.42 20.91 21.52 13,822,165 21.243 0.00%
2026-02-04 0 21.70 21.64 21.70 20.86 22.02 23,768,387 511,805,635 21.533 21.42 21.36 21.42 20.59 21.74 24,078,409 21.256 3.53%
2026-02-03 0 20.96 20.92 20.96 20.22 21.26 19,694,905 407,601,785 20.696 20.69 20.65 20.69 19.96 20.99 19,951,795 20.429 0.10%
2026-02-02 0 20.94 20.94 20.96 20.68 21.58 18,875,735 398,005,634 21.086 20.67 20.67 20.69 20.41 21.30 19,121,940 20.814 -1.32%
2026-01-30 0 21.22 21.22 21.26 21.00 21.92 14,906,346 316,566,183 21.237 20.95 20.95 20.99 20.73 21.64 15,100,776 20.964 -2.21%
2026-01-29 0 21.70 21.70 21.72 21.06 21.86 18,071,511 388,245,319 21.484 21.42 21.42 21.44 20.79 21.58 18,307,226 21.207 1.78%
2026-01-28 0 21.32 21.26 21.32 21.14 21.58 20,886,196 445,400,394 21.325 21.05 20.99 21.05 20.87 21.30 21,158,624 21.051 -0.09%
2026-01-27 0 21.34 21.34 21.38 21.06 21.56 14,612,236 310,856,471 21.274 21.07 21.07 21.10 20.79 21.28 14,802,830 21.000 -0.37%
2026-01-26 0 21.42 21.40 21.42 20.84 21.60 16,013,210 341,940,574 21.354 21.14 21.12 21.14 20.57 21.32 16,222,078 21.079 0.85%
2026-01-23 0 21.24 21.24 21.26 21.04 21.38 12,231,616 259,181,409 21.189 20.97 20.97 20.99 20.77 21.10 12,391,159 20.917 0.57%
2026-01-22 0 21.12 21.12 21.14 21.02 21.46 10,641,200 225,356,582 21.178 20.85 20.85 20.87 20.75 21.18 10,779,998 20.905 -0.75%
2026-01-21 0 21.28 21.26 21.28 20.90 21.34 12,546,461 265,395,423 21.153 21.01 20.99 21.01 20.63 21.07 12,710,110 20.881 0.38%
2026-01-20 0 21.20 21.20 21.22 20.88 21.36 10,464,098 221,442,312 21.162 20.93 20.93 20.95 20.61 21.08 10,600,586 20.890 0.86%
2026-01-19 0 21.02 21.00 21.02 20.78 21.18 13,238,955 277,952,953 20.995 20.75 20.73 20.75 20.51 20.91 13,411,637 20.725 -0.76%
2026-01-16 0 21.18 21.16 21.18 20.96 21.92 23,663,720 500,823,771 21.164 20.91 20.89 20.91 20.69 21.64 23,972,377 20.892 -2.22%
2026-01-15 0 21.66 21.66 21.68 21.50 22.18 24,531,746 532,495,151 21.706 21.38 21.38 21.40 21.22 21.89 24,851,725 21.427 -1.99%
2026-01-14 0 22.10 22.10 22.12 21.90 23.08 35,551,590 793,455,392 22.318 21.82 21.82 21.84 21.62 22.78 36,015,306 22.031 -2.13%
2026-01-13 0 22.58 22.56 22.58 21.98 22.88 28,205,240 635,351,128 22.526 22.29 22.27 22.29 21.70 22.59 28,573,134 22.236 1.71%
2026-01-12 0 22.20 22.16 22.20 21.74 22.66 23,649,020 521,369,603 22.046 21.91 21.87 21.91 21.46 22.37 23,957,485 21.762 -1.51%
2026-01-09 0 22.54 22.54 22.56 21.78 22.74 19,925,108 446,331,714 22.400 22.25 22.25 22.27 21.50 22.45 20,185,000 22.112 1.90%
2026-01-08 0 22.12 22.12 22.18 21.80 22.76 23,667,831 521,979,899 22.054 21.84 21.84 21.89 21.52 22.47 23,976,541 21.770 -3.49%
2026-01-07 0 22.92 22.90 22.92 22.18 23.10 57,268,601 1,302,870,721 22.750 22.62 22.61 22.62 21.89 22.80 58,015,582 22.457 3.06%
2026-01-06 0 22.24 22.22 22.24 20.66 22.30 63,307,534 1,379,997,660 21.798 21.95 21.93 21.95 20.39 22.01 64,133,283 21.518 8.70%
2026-01-05 0 20.46 20.44 20.46 19.82 20.78 27,569,194 563,326,149 20.433 20.20 20.18 20.20 19.56 20.51 27,928,792 20.170 1.39%
2026-01-02 0 20.18 20.02 20.18 19.40 20.24 12,128,751 243,439,963 20.071 19.92 19.76 19.92 19.15 19.98 12,286,952 19.813 3.12%
2025-12-31 0 19.57 19.50 19.57 19.41 19.75 8,379,800 163,802,265 19.547 19.32 19.25 19.32 19.16 19.50 8,489,102 19.296 0.57%
2025-12-30 0 19.46 19.45 19.46 19.32 19.72 14,611,497 284,163,459 19.448 19.21 19.20 19.21 19.07 19.47 14,802,082 19.198 -0.56%
2025-12-29 0 19.57 19.56 19.57 19.51 20.60 24,902,912 496,813,233 19.950 19.32 19.31 19.32 19.26 20.33 25,227,732 19.693 -2.64%
2025-12-24 0 20.10 20.10 20.18 20.00 20.44 11,149,600 224,758,519 20.158 19.84 19.84 19.92 19.74 20.18 11,295,029 19.899 -1.47%
2025-12-23 0 20.40 20.38 20.40 20.28 21.02 19,315,736 398,982,450 20.656 20.14 20.12 20.14 20.02 20.75 19,567,680 20.390 -0.68%
2025-12-22 0 20.54 20.54 20.56 20.24 20.90 29,089,456 599,811,828 20.620 20.28 20.28 20.30 19.98 20.63 29,468,883 20.354 0.98%
2025-12-19 0 20.34 20.34 20.36 19.37 20.50 43,635,953 877,486,825 20.109 20.08 20.08 20.10 19.12 20.24 44,205,117 19.850 4.63%
2025-12-18 0 19.44 19.42 19.44 19.26 20.30 96,030,528 1,890,557,475 19.687 19.19 19.17 19.19 19.01 20.04 97,283,099 19.434 2.53%
2025-12-17 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2025-11-19 0 18.96 18.95 18.96 18.79 19.45 22,169,764 421,856,891 19.028 18.72 18.71 18.72 18.55 19.20 22,458,934 18.783 -1.61%
2025-11-18 0 19.27 19.27 19.28 19.12 19.75 16,424,842 317,636,981 19.339 19.02 19.02 19.03 18.87 19.50 16,639,079 19.090 -1.43%
2025-11-17 0 19.55 19.46 19.55 19.33 19.63 15,712,457 305,905,330 19.469 19.30 19.21 19.30 19.08 19.38 15,917,402 19.218 -0.36%
2025-11-14 0 19.62 19.62 19.64 19.60 20.18 21,191,200 419,400,225 19.791 19.37 19.37 19.39 19.35 19.92 21,467,607 19.536 -3.63%
2025-11-13 0 20.36 20.36 20.38 19.99 20.40 20,026,400 405,909,816 20.269 20.10 20.10 20.12 19.73 20.14 20,287,614 20.008 1.70%
2025-11-12 0 20.02 20.02 20.06 19.93 20.34 12,096,142 242,728,993 20.067 19.76 19.76 19.80 19.67 20.08 12,253,918 19.808 -0.89%
2025-11-11 0 20.20 20.16 20.20 19.90 20.50 15,572,783 313,274,636 20.117 19.94 19.90 19.94 19.64 20.24 15,775,906 19.858 -0.88%
2025-11-10 0 20.38 20.34 20.38 19.50 20.52 30,131,800 604,902,122 20.075 20.12 20.08 20.12 19.25 20.26 30,524,823 19.817 0.59%
2025-11-07 0 20.26 20.22 20.26 20.16 20.70 12,145,600 246,623,319 20.306 20.00 19.96 20.00 19.90 20.43 12,304,021 20.044 -2.13%
2025-11-06 0 20.70 20.70 20.72 20.36 20.84 14,484,366 299,140,808 20.653 20.43 20.43 20.45 20.10 20.57 14,673,292 20.387 1.77%
2025-11-05 0 20.34 20.32 20.34 19.52 20.48 17,005,944 342,605,696 20.146 20.08 20.06 20.08 19.27 20.22 17,227,760 19.887 1.19%
2025-11-04 0 20.10 20.10 20.12 20.06 20.80 20,754,744 421,539,021 20.310 19.84 19.84 19.86 19.80 20.53 21,025,458 20.049 -2.81%
2025-11-03 0 20.78 20.76 20.78 20.44 21.14 19,769,900 409,282,927 20.702 20.42 20.40 20.42 20.08 20.77 20,123,305 20.339 -1.70%
2025-10-31 0 21.14 21.12 21.14 21.14 21.82 32,656,460 698,500,027 21.389 20.77 20.75 20.77 20.77 21.44 33,240,224 21.014 -2.85%
2025-10-30 0 21.76 21.74 21.76 21.50 23.50 57,144,853 1,271,393,365 22.249 21.38 21.36 21.38 21.12 23.09 58,166,370 21.858 -4.31%
2025-10-28 0 22.74 22.74 22.76 22.52 23.54 22,549,560 516,568,269 22.908 22.34 22.34 22.36 22.12 23.13 22,952,654 22.506 -2.15%
2025-10-27 0 23.24 23.24 23.26 22.66 23.72 44,407,399 1,035,262,573 23.313 22.83 22.83 22.85 22.26 23.30 45,201,222 22.903 2.56%
2025-10-24 0 22.66 22.66 22.68 21.76 22.68 30,590,573 681,582,894 22.281 22.26 22.26 22.28 21.38 22.28 31,137,408 21.890 4.42%
2025-10-23 0 21.70 21.68 21.70 20.80 21.80 19,106,131 406,831,754 21.293 21.32 21.30 21.32 20.43 21.42 19,447,671 20.919 1.69%
2025-10-22 0 21.34 21.32 21.34 21.22 21.80 15,798,645 338,786,458 21.444 20.97 20.95 20.97 20.85 21.42 16,081,060 21.067 -1.93%
2025-10-21 0 21.76 21.76 21.78 21.18 22.60 39,552,812 872,292,467 22.054 21.38 21.38 21.40 20.81 22.20 40,259,855 21.667 3.03%
2025-10-20 0 21.12 21.10 21.12 20.64 21.18 20,717,600 434,169,268 20.957 20.75 20.73 20.75 20.28 20.81 21,087,946 20.589 2.23%
2025-10-17 0 20.66 20.64 20.66 20.44 21.98 33,897,184 710,088,900 20.948 20.30 20.28 20.30 20.08 21.59 34,503,127 20.580 -5.40%
2025-10-16 0 21.84 21.84 21.86 21.54 22.40 26,041,696 572,337,564 21.978 21.46 21.46 21.48 21.16 22.01 26,507,215 21.592 1.39%
2025-10-15 0 21.54 21.52 21.54 20.84 21.74 30,969,119 661,895,506 21.373 21.16 21.14 21.16 20.47 21.36 31,522,721 20.997 3.36%
2025-10-14 0 20.84 20.84 20.88 20.74 22.16 25,902,040 553,938,000 21.386 20.47 20.47 20.51 20.38 21.77 26,365,063 21.010 -2.53%
2025-10-13 0 21.38 21.34 21.38 20.38 21.48 46,897,945 983,787,790 20.977 21.00 20.97 21.00 20.02 21.10 47,736,289 20.609 -2.46%
2025-10-10 0 21.92 21.92 21.94 21.76 22.96 32,985,356 733,754,111 22.245 21.54 21.54 21.55 21.38 22.56 33,575,000 21.854 -2.14%
2025-10-09 0 22.40 22.38 22.40 20.94 22.42 41,803,362 915,438,327 21.899 22.01 21.99 22.01 20.57 22.03 42,550,636 21.514 3.90%
2025-10-08 0 21.56 21.54 21.56 20.82 21.62 9,523,918 202,518,130 21.264 21.18 21.16 21.18 20.45 21.24 9,694,167 20.891 -0.55%
2025-10-06 0 21.68 21.64 21.68 21.04 21.82 9,058,769 195,685,663 21.602 21.30 21.26 21.30 20.67 21.44 9,220,703 21.222 1.69%
2025-10-03 0 21.32 21.32 21.34 21.00 21.68 6,754,343 143,921,137 21.308 20.95 20.95 20.97 20.63 21.30 6,875,083 20.934 0.09%
2025-10-02 0 21.30 21.28 21.30 20.80 21.50 13,128,003 277,603,955 21.146 20.93 20.91 20.93 20.43 21.12 13,362,678 20.775 -0.47%
2025-09-30 0 21.40 21.38 21.40 20.86 21.48 30,245,898 642,921,646 21.256 21.02 21.00 21.02 20.49 21.10 30,786,571 20.883 1.90%
2025-09-29 0 21.00 20.98 21.00 19.10 21.46 57,452,297 1,183,437,246 20.599 20.63 20.61 20.63 18.76 21.08 58,479,310 20.237 9.20%
2025-09-26 0 19.23 19.22 19.23 19.11 19.64 19,282,848 372,693,329 19.328 18.89 18.88 18.89 18.77 19.30 19,627,547 18.988 -0.77%
2025-09-25 0 19.38 19.38 19.39 19.30 19.82 26,495,183 515,988,283 19.475 19.04 19.04 19.05 18.96 19.47 26,968,809 19.133 -0.92%
2025-09-24 0 19.56 19.56 19.57 19.33 20.00 28,391,942 555,326,602 19.559 19.22 19.22 19.23 18.99 19.65 28,899,474 19.216 -0.41%
2025-09-23 0 19.64 19.63 19.64 19.33 20.00 29,627,478 579,426,244 19.557 19.30 19.29 19.30 18.99 19.65 30,157,097 19.214 -2.19%
2025-09-22 0 20.08 20.06 20.08 19.80 20.34 22,749,140 455,710,722 20.032 19.73 19.71 19.73 19.45 19.98 23,155,802 19.680 0.40%
2025-09-19 0 20.00 19.99 20.00 19.88 20.52 30,035,323 600,901,901 20.007 19.65 19.64 19.65 19.53 20.16 30,572,232 19.655 -2.06%
2025-09-18 0 20.42 20.40 20.42 20.00 21.38 43,901,764 904,032,004 20.592 20.06 20.04 20.06 19.65 21.00 44,686,549 20.231 -3.59%
2025-09-17 0 21.18 21.16 21.18 20.76 21.40 23,868,908 504,417,710 21.133 20.81 20.79 20.81 20.40 21.02 24,295,587 20.762 2.02%
2025-09-16 0 20.76 20.70 20.76 20.40 21.26 20,779,143 430,595,151 20.722 20.40 20.34 20.40 20.04 20.89 21,150,589 20.359 -1.52%
2025-09-15 0 21.08 21.02 21.08 20.80 21.60 30,585,600 646,522,926 21.138 20.71 20.65 20.71 20.43 21.22 31,132,346 20.767 -1.31%
2025-09-12 0 21.36 21.34 21.36 21.20 21.94 27,393,779 587,131,551 21.433 20.98 20.97 20.98 20.83 21.55 27,883,468 21.057 -0.19%
2025-09-11 0 21.40 21.38 21.40 20.78 21.62 33,155,802 704,746,656 21.256 21.02 21.00 21.02 20.42 21.24 33,748,493 20.882 1.61%
2025-09-10 0 21.06 21.04 21.06 20.78 21.34 28,384,800 599,505,337 21.121 20.69 20.67 20.69 20.42 20.97 28,892,205 20.750 1.15%
2025-09-09 0 20.82 20.76 20.82 20.34 21.14 44,555,415 924,074,001 20.740 20.45 20.40 20.45 19.98 20.77 45,351,884 20.376 1.96%
2025-09-08 0 20.42 20.40 20.42 20.14 20.66 18,055,559 368,282,393 20.397 20.06 20.04 20.06 19.79 20.30 18,378,319 20.039 -0.68%
2025-09-05 0 20.56 20.54 20.56 19.82 20.62 30,262,348 613,297,802 20.266 20.20 20.18 20.20 19.47 20.26 30,803,315 19.910 3.01%
2025-09-04 0 19.96 19.95 19.96 19.77 20.54 33,240,662 664,646,821 19.995 19.61 19.60 19.61 19.42 20.18 33,834,870 19.644 -1.19%
2025-09-03 0 20.20 20.18 20.20 20.00 21.14 34,643,901 703,746,035 20.314 19.85 19.83 19.85 19.65 20.77 35,263,193 19.957 -3.26%
2025-09-02 0 20.88 20.86 20.88 20.54 21.50 46,939,923 978,461,834 20.845 20.51 20.49 20.51 20.18 21.12 47,779,017 20.479 -2.43%
2025-09-01 0 21.40 21.36 21.40 21.18 22.22 47,021,526 1,017,072,343 21.630 21.02 20.98 21.02 20.81 21.83 47,862,079 21.250 1.04%
2025-08-29 0 21.18 21.16 21.18 21.00 22.22 46,232,321 995,456,525 21.532 20.81 20.79 20.81 20.63 21.83 47,058,766 21.153 -1.67%
2025-08-28 0 21.54 21.54 21.56 20.94 21.78 46,092,396 988,931,975 21.455 21.16 21.16 21.18 20.57 21.40 46,916,340 21.079 0.65%
2025-08-27 0 21.40 21.40 21.42 21.16 22.68 65,442,898 1,427,036,189 21.806 21.02 21.02 21.04 20.79 22.28 66,612,750 21.423 -5.64%
2025-08-26 0 22.68 22.64 22.68 22.58 23.46 30,477,810 699,613,764 22.955 22.28 22.24 22.28 22.18 23.05 31,022,629 22.552 -3.32%
2025-08-25 0 23.46 23.44 23.46 22.94 23.74 48,447,500 1,129,210,071 23.308 23.05 23.03 23.05 22.54 23.32 49,313,544 22.899 2.27%
2025-08-22 0 22.94 22.90 22.94 22.30 23.04 38,820,145 881,596,996 22.710 22.54 22.50 22.54 21.91 22.64 39,514,091 22.311 1.41%
2025-08-21 0 22.62 22.62 22.64 22.08 23.16 29,999,043 679,739,311 22.659 22.22 22.22 22.24 21.69 22.75 30,535,304 22.261 0.53%
2025-08-20 0 22.50 22.48 22.50 21.78 22.72 37,860,868 842,888,278 22.263 22.10 22.09 22.10 21.40 22.32 38,537,666 21.872 -1.32%
2025-08-19 0 22.80 22.78 22.80 22.62 23.88 39,951,742 923,439,799 23.114 22.40 22.38 22.40 22.22 23.46 40,665,916 22.708 -3.14%
2025-08-18 0 23.54 23.52 23.54 22.82 24.34 69,162,303 1,636,108,208 23.656 23.13 23.11 23.13 22.42 23.91 70,398,643 23.241 2.44%
2025-08-15 0 22.98 22.98 23.00 20.78 23.14 72,362,355 1,621,924,510 22.414 22.58 22.58 22.60 20.42 22.73 73,655,899 22.020 8.50%
2025-08-14 0 21.18 21.18 21.20 20.74 21.76 56,848,512 1,208,052,912 21.250 20.81 20.81 20.83 20.38 21.38 57,864,732 20.877 2.02%
2025-08-13 0 20.76 20.70 20.76 20.24 21.22 51,437,419 1,068,966,765 20.782 20.40 20.34 20.40 19.88 20.85 52,356,910 20.417 0.97%
2025-08-12 0 20.56 20.52 20.56 19.86 20.70 30,651,428 622,642,764 20.314 20.20 20.16 20.20 19.51 20.34 31,199,351 19.957 2.95%
2025-08-11 0 19.97 19.96 19.97 19.60 20.08 23,709,023 471,163,379 19.873 19.62 19.61 19.62 19.26 19.73 24,132,844 19.524 1.37%
2025-08-08 0 19.70 19.70 19.71 19.64 20.10 13,460,857 266,762,758 19.818 19.35 19.35 19.36 19.30 19.75 13,701,482 19.470 -1.89%
2025-08-07 0 20.08 20.04 20.08 19.88 20.72 29,407,149 593,616,485 20.186 19.73 19.69 19.73 19.53 20.36 29,932,829 19.832 -0.40%
2025-08-06 0 20.16 20.14 20.16 19.82 20.22 14,607,824 292,833,697 20.046 19.81 19.79 19.81 19.47 19.86 14,868,952 19.694 0.40%
2025-08-05 0 20.08 20.02 20.08 19.65 20.22 34,962,400 698,317,174 19.973 19.73 19.67 19.73 19.30 19.86 35,587,385 19.623 2.97%
2025-08-04 0 19.50 19.49 19.50 18.98 19.54 26,579,050 513,463,025 19.318 19.16 19.15 19.16 18.65 19.20 27,054,175 18.979 2.09%
2025-08-01 0 19.10 19.08 19.10 19.00 20.15 50,380,884 975,178,186 19.356 18.76 18.74 18.76 18.67 19.80 51,281,489 19.016 -4.31%
2025-07-31 0 19.96 19.94 19.96 19.74 21.20 67,202,113 1,356,342,408 20.183 19.61 19.59 19.61 19.39 20.83 68,403,413 19.829 -4.50%
2025-07-30 0 20.90 20.85 20.90 20.60 21.75 50,596,245 1,065,941,207 21.068 20.53 20.48 20.53 20.24 21.37 51,500,700 20.698 -3.02%
2025-07-29 0 21.55 21.55 21.60 20.70 21.70 39,395,523 837,141,162 21.250 21.17 21.17 21.22 20.34 21.32 40,099,754 20.876 1.17%
2025-07-28 0 21.30 21.25 21.30 21.20 21.90 41,625,031 894,406,510 21.487 20.93 20.88 20.93 20.83 21.52 42,369,117 21.110 -0.70%
2025-07-25 0 21.45 21.40 21.45 21.05 22.00 52,942,031 1,137,269,494 21.481 21.07 21.02 21.07 20.68 21.61 53,888,419 21.104 -1.61%
2025-07-24 0 21.80 21.75 21.80 21.00 21.95 42,313,155 916,119,250 21.651 21.42 21.37 21.42 20.63 21.56 43,069,542 21.271 3.07%
2025-07-23 0 21.15 21.10 21.15 20.70 21.60 49,665,057 1,050,458,440 21.151 20.78 20.73 20.78 20.34 21.22 50,552,866 20.779 0.95%
2025-07-22 0 20.95 20.90 20.95 20.10 21.10 40,656,683 840,585,087 20.675 20.58 20.53 20.58 19.75 20.73 41,383,459 20.312 1.95%
2025-07-21 0 20.55 20.55 20.60 19.54 20.60 51,816,128 1,046,371,658 20.194 20.19 20.19 20.24 19.20 20.24 52,742,389 19.839 5.71%
2025-07-18 0 19.44 19.42 19.44 18.94 19.52 29,840,200 576,714,654 19.327 19.10 19.08 19.10 18.61 19.18 30,373,621 18.987 2.64%
2025-07-17 0 18.94 18.92 18.94 18.54 19.02 17,334,400 326,329,009 18.826 18.61 18.59 18.61 18.21 18.69 17,644,268 18.495 1.39%
2025-07-16 0 18.68 18.64 18.68 18.50 19.10 23,914,005 446,734,136 18.681 18.35 18.31 18.35 18.18 18.76 24,341,490 18.353 -1.37%
2025-07-15 0 18.94 18.92 18.94 18.48 19.58 47,807,876 899,004,164 18.805 18.61 18.59 18.61 18.16 19.24 48,662,486 18.474 -1.76%
2025-07-14 0 19.28 19.28 19.30 18.90 19.46 30,672,486 588,621,656 19.191 18.94 18.94 18.96 18.57 19.12 31,220,785 18.854 0.84%
2025-07-11 0 19.12 19.10 19.12 18.28 19.84 92,566,546 1,778,696,193 19.215 18.78 18.76 18.78 17.96 19.49 94,221,259 18.878 4.48%
2025-07-10 0 18.30 18.30 18.32 18.00 18.70 58,021,800 1,063,695,130 18.333 17.98 17.98 18.00 17.68 18.37 59,058,993 18.011 0.88%
2025-07-09 0 18.14 18.12 18.14 18.00 18.50 23,513,263 430,017,971 18.288 17.82 17.80 17.82 17.68 18.18 23,933,584 17.967 -1.73%
2025-07-08 0 18.46 18.46 18.48 18.06 18.56 32,875,075 603,586,879 18.360 18.14 18.14 18.16 17.74 18.23 33,462,747 18.038 2.10%
2025-07-07 0 18.08 18.02 18.08 17.84 18.22 15,100,600 272,635,439 18.055 17.76 17.70 17.76 17.53 17.90 15,370,537 17.738 0.33%
2025-07-04 0 18.02 18.00 18.02 17.64 18.52 31,776,198 575,201,658 18.102 17.70 17.68 17.70 17.33 18.19 32,344,227 17.784 0.22%
2025-07-03 0 17.98 17.96 17.98 17.50 18.02 30,304,923 540,177,979 17.825 17.66 17.64 17.66 17.19 17.70 30,846,651 17.512 2.98%
2025-07-02 0 17.46 17.44 17.46 17.26 17.80 25,087,300 436,737,238 17.409 17.15 17.13 17.15 16.96 17.49 25,535,759 17.103 -0.80%
2025-06-30 0 17.70 17.66 17.70 17.38 18.00 25,573,000 452,475,295 17.693 17.29 17.25 17.29 16.98 17.59 26,175,915 17.286 -0.34%
2025-06-27 0 17.76 17.70 17.76 17.42 18.30 51,476,329 917,330,080 17.820 17.35 17.29 17.35 17.02 17.88 52,689,948 17.410 -0.22%
2025-06-26 0 17.80 17.78 17.80 17.66 18.70 58,822,886 1,055,740,745 17.948 17.39 17.37 17.39 17.25 18.27 60,209,709 17.534 -4.20%
2025-06-25 0 18.58 18.56 18.58 17.28 18.70 114,749,026 2,080,325,358 18.129 18.15 18.13 18.15 16.88 18.27 117,454,378 17.712 8.40%
2025-06-24 0 17.14 17.12 17.14 16.22 17.30 58,946,015 1,001,917,498 16.997 16.75 16.73 16.75 15.85 16.90 60,335,741 16.606 6.06%
2025-06-23 0 16.16 16.12 16.16 15.36 16.30 22,764,000 363,714,892 15.978 15.79 15.75 15.79 15.01 15.92 23,300,690 15.610 2.67%
2025-06-20 0 15.74 15.72 15.74 15.58 15.92 21,267,202 334,466,258 15.727 15.38 15.36 15.38 15.22 15.55 21,768,603 15.365 0.64%
2025-06-19 0 15.64 15.62 15.64 15.38 16.46 41,104,490 647,553,511 15.754 15.28 15.26 15.28 15.03 16.08 42,073,580 15.391 -5.21%
2025-06-18 0 16.50 16.46 16.50 16.24 16.90 27,270,735 449,199,658 16.472 16.12 16.08 16.12 15.87 16.51 27,913,677 16.092 -2.71%
2025-06-17 0 16.96 16.94 16.96 16.72 17.08 40,016,535 678,010,818 16.943 16.57 16.55 16.57 16.33 16.69 40,959,975 16.553 0.59%
2025-06-16 0 16.86 16.84 16.86 15.92 16.86 39,453,096 652,608,076 16.541 16.47 16.45 16.47 15.55 16.47 40,383,252 16.160 5.51%
2025-06-13 0 15.98 15.98 16.00 15.70 16.30 34,243,964 545,518,353 15.930 15.61 15.61 15.63 15.34 15.92 35,051,308 15.563 -2.68%
2025-06-12 0 16.42 16.40 16.42 16.16 16.68 37,880,092 623,097,680 16.449 16.04 16.02 16.04 15.79 16.30 38,773,162 16.070 0.00%
2025-06-11 0 16.42 16.40 16.42 15.86 16.86 65,024,338 1,066,432,482 16.401 16.04 16.02 16.04 15.49 16.47 66,557,368 16.023 4.06%
2025-06-10 0 15.78 15.78 15.80 15.44 16.16 123,006,686 1,929,963,427 15.690 15.42 15.42 15.44 15.08 15.79 125,906,722 15.329 -2.47%
2025-06-09 0 16.18 16.16 16.18 15.86 16.44 45,944,350 741,238,269 16.133 15.81 15.79 15.81 15.49 16.06 47,027,545 15.762 2.80%
2025-06-06 0 15.74 15.70 15.74 15.42 15.86 18,695,063 292,613,634 15.652 15.38 15.34 15.38 15.06 15.49 19,135,822 15.291 0.51%
2025-06-05 0 15.66 15.64 15.66 15.42 15.96 29,884,399 468,661,269 15.682 15.30 15.28 15.30 15.06 15.59 30,588,961 15.321 1.29%
2025-06-04 0 15.46 15.44 15.46 14.76 15.52 31,516,067 483,090,868 15.328 15.10 15.08 15.10 14.42 15.16 32,259,098 14.975 4.18%
2025-06-03 0 14.84 14.82 14.84 14.50 14.94 15,319,724 226,868,416 14.809 14.50 14.48 14.50 14.17 14.60 15,680,906 14.468 2.63%
2025-06-02 0 14.46 14.38 14.46 13.96 14.58 7,378,591 105,426,705 14.288 14.13 14.05 14.13 13.64 14.24 7,552,550 13.959 -1.23%
2025-05-30 0 14.64 14.64 14.66 14.52 14.86 17,808,347 260,909,741 14.651 14.30 14.30 14.32 14.19 14.52 18,228,201 14.314 -2.01%
2025-05-29 0 14.94 14.92 14.94 14.44 14.94 22,229,000 329,313,464 14.815 14.60 14.58 14.60 14.11 14.60 22,753,076 14.473 4.18%
2025-05-28 0 14.34 14.32 14.34 14.20 14.38 6,822,508 97,478,491 14.288 14.01 13.99 14.01 13.87 14.05 6,983,357 13.959 0.70%
2025-05-27 0 14.24 14.24 14.28 14.22 14.50 9,485,125 135,710,110 14.308 13.91 13.91 13.95 13.89 14.17 9,708,749 13.978 -0.97%
2025-05-26 0 14.38 14.38 14.40 14.30 14.72 12,768,098 185,061,779 14.494 14.05 14.05 14.07 13.97 14.38 13,069,122 14.160 -0.69%
2025-05-23 0 14.48 14.46 14.48 14.30 14.76 14,847,066 215,696,718 14.528 14.15 14.13 14.15 13.97 14.42 15,197,104 14.193 0.42%
2025-05-22 0 14.42 14.42 14.44 14.34 14.78 13,136,000 190,801,640 14.525 14.09 14.09 14.11 14.01 14.44 13,445,698 14.191 -2.83%
2025-05-21 0 14.84 14.82 14.84 14.70 14.96 11,417,545 169,459,160 14.842 14.50 14.48 14.50 14.36 14.62 11,686,728 14.500 0.54%
2025-05-20 0 14.76 14.74 14.76 14.50 14.84 12,966,216 190,717,232 14.709 14.42 14.40 14.42 14.17 14.50 13,271,911 14.370 1.10%
2025-05-19 0 14.60 14.60 14.62 14.54 14.78 12,221,505 179,100,536 14.655 14.26 14.26 14.28 14.21 14.44 12,509,642 14.317 0.27%
2025-05-16 0 14.56 14.56 14.58 14.52 14.90 13,122,000 192,049,676 14.636 14.22 14.22 14.24 14.19 14.56 13,431,368 14.299 -2.28%
2025-05-15 0 14.90 14.88 14.90 14.82 15.18 17,765,446 265,944,489 14.970 14.56 14.54 14.56 14.48 14.83 18,184,289 14.625 -1.72%
2025-05-14 0 15.16 15.14 15.16 14.52 15.66 44,193,707 667,017,510 15.093 14.81 14.79 14.81 14.19 15.30 45,235,629 14.745 4.55%
2025-05-13 0 14.50 14.50 14.52 14.48 15.28 28,552,845 418,983,114 14.674 14.17 14.17 14.19 14.15 14.93 29,226,014 14.336 -3.97%
2025-05-12 0 15.10 15.10 15.12 14.18 15.18 46,517,810 686,853,799 14.765 14.75 14.75 14.77 13.85 14.83 47,614,525 14.425 7.24%
2025-05-09 0 14.08 14.06 14.08 14.00 14.56 14,448,847 204,365,452 14.144 13.76 13.74 13.76 13.68 14.22 14,789,497 13.818 -2.90%
2025-05-08 0 14.50 14.48 14.50 14.00 14.60 35,128,318 507,994,918 14.461 14.17 14.15 14.17 13.68 14.26 35,956,512 14.128 3.57%
2025-05-07 0 14.00 13.98 14.00 14.00 14.68 39,314,272 561,321,579 14.278 13.68 13.66 13.68 13.68 14.34 40,241,155 13.949 1.74%
2025-05-06 0 13.76 13.74 13.76 13.40 13.80 26,535,600 363,561,475 13.701 13.44 13.42 13.44 13.09 13.48 27,161,210 13.385 1.78%
2025-05-02 0 13.52 13.50 13.52 13.20 13.66 6,424,800 86,848,439 13.518 13.21 13.19 13.21 12.90 13.35 6,576,273 13.206 1.35%
2025-04-30 0 13.34 13.32 13.34 13.24 13.48 17,279,100 230,386,494 13.333 13.03 13.01 13.03 12.94 13.17 17,686,476 13.026 -0.30%
2025-04-29 0 13.38 13.38 13.40 13.28 13.50 10,813,610 144,691,993 13.381 13.07 13.07 13.09 12.97 13.19 11,068,554 13.072 0.75%
2025-04-28 0 13.28 13.28 13.30 13.20 13.96 98,656,000 1,325,239,173 13.433 12.97 12.97 12.99 12.90 13.64 100,981,938 13.124 -4.87%
2025-04-25 0 13.96 13.94 13.96 13.74 14.28 19,020,921 266,066,577 13.988 13.64 13.62 13.64 13.42 13.95 19,469,363 13.666 1.75%
2025-04-24 0 13.72 13.70 13.72 13.58 13.94 7,090,473 97,295,263 13.722 13.40 13.38 13.40 13.27 13.62 7,257,640 13.406 -0.87%
2025-04-23 0 13.84 13.84 13.86 13.80 14.18 16,062,900 223,878,255 13.938 13.52 13.52 13.54 13.48 13.85 16,441,603 13.617 0.29%
2025-04-22 0 13.80 13.80 13.82 13.40 13.90 15,951,487 218,772,614 13.715 13.48 13.48 13.50 13.09 13.58 16,327,563 13.399 2.99%
2025-04-17 0 13.40 13.40 13.42 13.20 13.52 8,271,025 110,917,550 13.410 13.09 13.09 13.11 12.90 13.21 8,466,025 13.101 -0.15%
2025-04-16 0 13.42 13.38 13.42 13.12 13.86 13,357,122 178,383,343 13.355 13.11 13.07 13.11 12.82 13.54 13,672,033 13.047 -2.75%
2025-04-15 0 13.80 13.80 13.82 13.60 13.88 8,452,711 116,119,651 13.738 13.48 13.48 13.50 13.29 13.56 8,651,994 13.421 0.00%
2025-04-14 0 13.80 13.78 13.80 13.68 13.94 19,485,320 268,811,233 13.796 13.48 13.46 13.48 13.36 13.62 19,944,711 13.478 2.68%
2025-04-11 0 13.44 13.44 13.46 13.16 13.86 28,783,821 388,954,113 13.513 13.13 13.13 13.15 12.86 13.54 29,462,436 13.202 1.97%
2025-04-10 0 13.18 13.18 13.20 13.16 13.74 36,876,000 493,567,829 13.385 12.88 12.88 12.90 12.86 13.42 37,745,398 13.076 2.65%
2025-04-09 0 12.84 12.84 12.86 11.80 13.00 39,491,456 493,890,459 12.506 12.54 12.54 12.56 11.53 12.70 40,422,516 12.218 5.07%
2025-04-08 0 12.22 12.20 12.22 11.82 12.40 41,810,204 507,777,268 12.145 11.94 11.92 11.94 11.55 12.11 42,795,932 11.865 3.74%
2025-04-07 0 11.78 11.78 11.80 11.68 13.32 88,120,697 1,080,592,941 12.263 11.51 11.51 11.53 11.41 13.01 90,198,252 11.980 -20.41%
2025-04-03 0 14.80 14.78 14.80 14.60 14.98 11,252,386 166,321,969 14.781 14.46 14.44 14.46 14.26 14.63 11,517,675 14.441 -1.86%
2025-04-02 0 15.08 15.02 15.08 14.56 15.08 13,574,000 202,604,080 14.926 14.73 14.67 14.73 14.22 14.73 13,894,024 14.582 3.15%
2025-04-01 0 14.62 14.62 14.64 14.52 14.96 11,099,921 163,306,138 14.712 14.28 14.28 14.30 14.19 14.62 11,361,615 14.373 0.69%
2025-03-31 0 14.52 14.52 14.54 14.30 14.98 27,323,914 396,723,852 14.519 14.19 14.19 14.21 13.97 14.63 27,968,109 14.185 -3.07%
2025-03-28 0 14.98 14.96 14.98 14.86 15.20 12,734,125 191,262,306 15.020 14.63 14.62 14.63 14.52 14.85 13,034,348 14.674 -1.32%
2025-03-27 0 15.18 15.18 15.20 14.90 15.40 11,189,119 169,985,834 15.192 14.83 14.83 14.85 14.56 15.05 11,452,916 14.842 0.80%
2025-03-26 0 15.06 15.04 15.06 14.90 15.26 11,731,800 176,896,743 15.078 14.71 14.69 14.71 14.56 14.91 12,008,392 14.731 1.07%
2025-03-25 0 14.90 14.90 14.92 14.82 15.46 18,859,800 283,083,550 15.010 14.56 14.56 14.58 14.48 15.10 19,304,443 14.664 -2.74%
2025-03-24 0 15.32 15.30 15.32 14.84 15.34 19,862,880 299,683,399 15.088 14.97 14.95 14.97 14.50 14.99 20,331,172 14.740 0.52%
2025-03-21 0 15.24 15.22 15.24 15.16 15.96 28,298,099 436,660,288 15.431 14.89 14.87 14.89 14.81 15.59 28,965,262 15.075 -3.91%
2025-03-20 0 15.86 15.84 15.86 15.78 16.30 23,255,400 372,758,769 16.029 15.49 15.48 15.49 15.42 15.92 23,803,675 15.660 -2.70%
2025-03-19 0 16.30 16.26 16.30 16.08 16.46 19,454,139 316,372,773 16.262 15.92 15.89 15.92 15.71 16.08 19,912,795 15.888 0.00%
2025-03-18 0 16.30 16.28 16.30 16.12 16.48 22,365,379 363,964,939 16.274 15.92 15.91 15.92 15.75 16.10 22,892,671 15.899 1.24%
2025-03-17 0 16.10 16.08 16.10 16.10 16.56 28,945,573 471,754,484 16.298 15.73 15.71 15.73 15.73 16.18 29,628,001 15.923 -1.83%
2025-03-14 0 16.40 16.40 16.46 15.58 16.80 79,775,868 1,308,278,211 16.399 16.02 16.02 16.08 15.22 16.41 81,656,684 16.022 4.86%
2025-03-13 0 15.64 15.62 15.64 15.46 16.26 36,566,600 577,619,040 15.796 15.28 15.26 15.28 15.10 15.89 37,428,703 15.433 -1.76%
2025-03-12 0 15.92 15.90 15.92 15.46 16.68 71,798,860 1,151,564,988 16.039 15.55 15.53 15.55 15.10 16.30 73,491,608 15.669 3.38%
2025-03-11 0 15.40 15.38 15.40 14.88 15.44 28,359,981 430,537,105 15.181 15.05 15.03 15.05 14.54 15.08 29,028,603 14.831 -0.52%
2025-03-10 0 15.48 15.46 15.48 15.14 15.74 25,119,546 387,115,327 15.411 15.12 15.10 15.12 14.79 15.38 25,711,771 15.056 -0.13%
2025-03-07 0 15.50 15.46 15.50 15.32 15.86 28,278,287 441,479,953 15.612 15.14 15.10 15.14 14.97 15.49 28,944,983 15.252 -2.27%
2025-03-06 0 15.86 15.84 15.86 15.38 15.96 65,990,873 1,039,188,092 15.747 15.49 15.48 15.49 15.03 15.59 67,546,690 15.385 4.20%
2025-03-05 0 15.22 15.22 15.24 14.74 15.50 51,258,862 778,401,311 15.186 14.87 14.87 14.89 14.40 15.14 52,467,354 14.836 3.12%
2025-03-04 0 14.76 14.74 14.76 14.40 14.98 22,083,467 325,877,443 14.757 14.42 14.40 14.42 14.07 14.63 22,604,112 14.417 0.14%
2025-03-03 0 14.74 14.74 14.76 14.42 15.12 27,922,656 413,550,362 14.811 14.40 14.40 14.42 14.09 14.77 28,580,967 14.469 0.14%
2025-02-28 0 14.72 14.72 14.74 14.50 15.90 66,202,903 997,000,672 15.060 14.38 14.38 14.40 14.17 15.53 67,763,719 14.713 -6.00%
2025-02-27 0 15.66 15.64 15.66 14.88 16.30 177,140,290 2,748,225,284 15.514 15.30 15.28 15.30 14.54 15.92 181,316,594 15.157 -3.45%
2025-02-26 0 16.22 16.20 16.22 13.72 16.30 189,492,039 2,900,079,233 15.304 15.85 15.83 15.85 13.40 15.92 193,959,550 14.952 19.09%
2025-02-25 0 13.62 13.62 13.64 13.54 13.94 26,812,690 367,925,240 13.722 13.31 13.31 13.33 13.23 13.62 27,444,833 13.406 -3.40%
2025-02-24 0 14.10 14.08 14.10 13.72 14.44 38,748,016 548,509,762 14.156 13.78 13.76 13.78 13.40 14.11 39,661,549 13.830 -0.70%
2025-02-21 0 14.20 14.18 14.20 13.50 14.20 54,128,338 755,503,385 13.958 13.87 13.85 13.87 13.19 13.87 55,404,481 13.636 3.05%
2025-02-20 0 13.78 13.76 13.78 13.60 14.10 39,399,262 547,245,403 13.890 13.46 13.44 13.46 13.29 13.78 40,328,149 13.570 -0.14%
2025-02-19 0 13.80 13.78 13.80 13.30 14.00 36,498,846 502,396,882 13.765 13.48 13.46 13.48 12.99 13.68 37,359,352 13.448 2.22%
2025-02-18 0 13.50 13.46 13.50 13.28 13.82 30,123,086 408,477,922 13.560 13.19 13.15 13.19 12.97 13.50 30,833,275 13.248 -2.17%
2025-02-17 0 13.80 13.78 13.80 13.54 14.12 49,753,241 688,982,249 13.848 13.48 13.46 13.48 13.23 13.79 50,926,236 13.529 2.07%
2025-02-14 0 13.52 13.52 13.54 13.18 13.54 38,366,800 513,562,920 13.386 13.21 13.21 13.23 12.88 13.23 39,271,345 13.077 2.27%
2025-02-13 0 13.22 13.20 13.22 13.16 14.10 136,966,001 1,857,778,555 13.564 12.92 12.90 12.92 12.86 13.78 140,195,146 13.251 -5.57%
2025-02-12 0 14.00 13.98 14.00 13.28 14.00 23,371,000 319,054,496 13.652 13.68 13.66 13.68 12.97 13.68 23,922,001 13.337 5.58%
2025-02-11 0 13.26 13.24 13.26 13.22 13.70 13,865,827 185,158,548 13.354 12.95 12.94 12.95 12.92 13.38 14,192,731 13.046 -2.50%
2025-02-10 0 13.60 13.58 13.60 13.46 13.86 16,273,022 221,538,334 13.614 13.29 13.27 13.29 13.15 13.54 16,656,679 13.300 -0.87%
2025-02-07 0 13.72 13.70 13.72 13.18 14.02 28,587,579 391,444,058 13.693 13.40 13.38 13.40 12.88 13.70 29,261,567 13.377 3.31%
2025-02-06 0 13.28 13.26 13.28 12.88 13.28 12,787,160 167,945,149 13.134 12.97 12.95 12.97 12.58 12.97 13,088,633 12.831 1.37%
2025-02-05 0 13.10 13.10 13.12 12.94 13.30 13,581,551 178,048,763 13.110 12.80 12.80 12.82 12.64 12.99 13,901,753 12.808 -2.67%
2025-02-04 0 13.46 13.42 13.46 12.84 13.46 7,153,860 95,024,438 13.283 13.15 13.11 13.15 12.54 13.15 7,322,521 12.977 4.99%
2025-02-03 0 12.82 12.80 12.82 12.32 12.84 6,307,600 79,522,060 12.607 12.52 12.51 12.52 12.04 12.54 6,456,310 12.317 -0.31%
2025-01-28 0 12.86 12.86 12.90 12.72 13.22 3,547,800 45,579,280 12.847 12.56 12.56 12.60 12.43 12.92 3,631,444 12.551 -1.83%
2025-01-27 0 13.10 13.08 13.10 13.06 13.38 11,824,761 156,433,756 13.229 12.80 12.78 12.80 12.76 13.07 12,103,545 12.925 -1.21%
2025-01-24 0 13.26 13.26 13.28 12.94 13.30 14,629,700 193,146,666 13.202 12.95 12.95 12.97 12.64 12.99 14,974,613 12.898 2.16%
2025-01-23 0 12.98 12.98 13.00 12.88 13.54 26,044,771 342,668,324 13.157 12.68 12.68 12.70 12.58 13.23 26,658,809 12.854 2.04%
2025-01-22 0 12.72 12.70 12.72 12.60 13.00 10,569,331 134,917,373 12.765 12.43 12.41 12.43 12.31 12.70 10,818,516 12.471 -2.00%
2025-01-21 0 12.98 12.94 12.98 12.74 13.04 17,292,500 223,521,586 12.926 12.68 12.64 12.68 12.45 12.74 17,700,192 12.628 1.88%
2025-01-20 0 12.74 12.72 12.74 12.54 12.88 19,425,293 247,701,853 12.752 12.45 12.43 12.45 12.25 12.58 19,883,269 12.458 2.91%
2025-01-17 0 12.38 12.38 12.40 12.14 12.46 13,364,955 164,830,199 12.333 12.09 12.09 12.11 11.86 12.17 13,680,051 12.049 1.14%
2025-01-16 0 12.24 12.22 12.24 12.16 12.54 16,698,635 205,576,850 12.311 11.96 11.94 11.96 11.88 12.25 17,092,326 12.027 0.00%
2025-01-15 0 12.24 12.22 12.24 12.04 12.28 8,278,000 100,798,604 12.177 11.96 11.94 11.96 11.76 12.00 8,473,164 11.896 -0.16%
2025-01-14 0 12.26 12.24 12.26 11.68 12.30 21,520,616 260,790,729 12.118 11.98 11.96 11.98 11.41 12.02 22,027,991 11.839 4.43%
2025-01-13 0 11.74 11.72 11.74 11.52 11.80 11,402,895 133,089,908 11.672 11.47 11.45 11.47 11.25 11.53 11,671,732 11.403 -0.51%
2025-01-10 0 11.80 11.78 11.80 11.76 12.04 10,408,956 123,375,807 11.853 11.53 11.51 11.53 11.49 11.76 10,654,360 11.580 -1.34%
2025-01-09 0 11.96 11.94 11.96 11.80 12.10 7,197,800 86,082,767 11.960 11.68 11.66 11.68 11.53 11.82 7,367,497 11.684 0.34%
2025-01-08 0 11.92 11.92 11.94 11.76 12.16 11,759,216 139,813,093 11.890 11.65 11.65 11.66 11.49 11.88 12,036,454 11.616 -1.81%
2025-01-07 0 12.14 12.12 12.14 11.90 12.30 10,861,200 131,312,845 12.090 11.86 11.84 11.86 11.63 12.02 11,117,266 11.812 -0.65%
2025-01-06 0 12.22 12.20 12.22 12.00 12.26 12,836,700 155,492,775 12.113 11.94 11.92 11.94 11.72 11.98 13,139,341 11.834 1.33%
2025-01-03 0 12.06 12.04 12.06 11.96 12.40 18,846,300 228,284,946 12.113 11.78 11.76 11.78 11.68 12.11 19,290,625 11.834 -1.31%
2025-01-02 0 12.22 12.22 12.24 12.10 12.80 23,499,898 289,887,277 12.336 11.94 11.94 11.96 11.82 12.51 24,053,937 12.052 -4.68%
2024-12-31 0 12.82 12.82 12.84 12.78 13.14 10,141,323 131,022,653 12.920 12.52 12.52 12.54 12.49 12.84 10,380,417 12.622 -2.44%
2024-12-30 0 13.14 13.12 13.14 13.06 13.24 10,424,800 136,875,240 13.130 12.84 12.82 12.84 12.76 12.94 10,670,578 12.827 -0.45%
2024-12-27 0 13.20 13.20 13.22 12.92 13.44 20,501,381 269,699,333 13.155 12.90 12.90 12.92 12.62 13.13 20,984,727 12.852 -0.15%
2024-12-24 0 13.22 13.20 13.22 13.04 13.40 8,716,900 115,676,950 13.270 12.92 12.90 12.92 12.74 13.09 8,922,412 12.965 0.92%
2024-12-23 0 13.10 13.10 13.12 13.04 13.36 9,521,600 125,354,352 13.165 12.80 12.80 12.82 12.74 13.05 9,746,084 12.862 0.00%
2024-12-20 0 13.10 13.10 13.14 13.10 13.36 11,676,409 153,830,413 13.174 12.80 12.80 12.84 12.80 13.05 11,951,695 12.871 -0.30%
2024-12-19 0 13.14 13.12 13.14 12.94 13.24 9,299,820 122,148,864 13.135 12.84 12.82 12.84 12.64 12.94 9,519,075 12.832 -0.76%
2024-12-18 0 13.24 13.22 13.24 13.20 13.50 13,392,333 178,171,296 13.304 12.94 12.92 12.94 12.90 13.19 13,708,074 12.998 0.00%
2024-12-17 0 13.24 13.22 13.24 13.20 13.56 17,310,925 230,258,395 13.301 12.94 12.92 12.94 12.90 13.25 17,719,052 12.995 -1.19%
2024-12-16 0 13.40 13.38 13.40 13.28 13.88 24,739,522 333,654,293 13.487 13.09 13.07 13.09 12.97 13.56 25,322,787 13.176 -3.32%
2024-12-13 0 13.86 13.84 13.86 13.76 14.36 20,786,200 290,749,340 13.988 13.54 13.52 13.54 13.44 14.03 21,276,261 13.665 -4.02%
2024-12-12 0 14.44 14.44 14.46 14.14 14.86 19,526,200 283,821,752 14.535 14.11 14.11 14.13 13.81 14.52 19,986,555 14.201 1.26%
2024-12-11 0 14.26 14.26 14.28 14.20 14.66 15,698,457 225,748,991 14.380 13.93 13.93 13.95 13.87 14.32 16,068,568 14.049 -1.11%
2024-12-10 0 14.42 14.42 14.44 14.38 16.04 51,370,854 774,337,360 15.073 14.09 14.09 14.11 14.05 15.67 52,581,986 14.726 -5.13%
2024-12-09 0 15.20 15.18 15.20 14.06 15.20 30,708,940 448,088,038 14.591 14.85 14.83 14.85 13.74 14.85 31,432,942 14.255 5.85%
2024-12-06 0 14.36 14.34 14.36 13.86 14.50 22,767,414 325,501,789 14.297 14.03 14.01 14.03 13.54 14.17 23,304,184 13.968 2.87%
2024-12-05 0 13.96 13.90 13.96 13.76 14.10 8,813,015 122,491,878 13.899 13.64 13.58 13.64 13.44 13.78 9,020,793 13.579 0.43%
2024-12-04 0 13.90 13.90 13.92 13.80 14.16 9,750,856 136,082,349 13.956 13.58 13.58 13.60 13.48 13.83 9,980,745 13.634 -0.86%
2024-12-03 0 14.02 13.96 14.02 13.60 14.04 20,447,202 283,305,907 13.855 13.70 13.64 13.70 13.29 13.72 20,929,270 13.536 1.59%
2024-12-02 0 13.80 13.80 13.82 13.40 13.94 16,785,600 231,012,827 13.763 13.48 13.48 13.50 13.09 13.62 17,181,341 13.446 1.92%
2024-11-29 0 13.54 13.50 13.54 13.08 14.20 35,586,999 484,828,678 13.624 13.23 13.19 13.23 12.78 13.87 36,426,007 13.310 2.89%
2024-11-28 0 13.16 13.14 13.16 13.08 13.60 12,006,744 159,283,938 13.266 12.86 12.84 12.86 12.78 13.29 12,289,818 12.961 -2.81%
2024-11-27 0 13.54 13.54 13.56 12.74 13.68 22,983,661 304,289,853 13.239 13.23 13.23 13.25 12.45 13.36 23,525,530 12.934 4.15%
2024-11-26 0 13.00 12.98 13.00 12.90 13.38 13,946,786 182,366,025 13.076 12.70 12.68 12.70 12.60 13.07 14,275,599 12.775 -0.91%
2024-11-25 0 13.12 13.10 13.12 12.92 13.36 21,100,537 276,397,638 13.099 12.82 12.80 12.82 12.62 13.05 21,598,009 12.797 -1.50%
2024-11-22 0 13.32 13.30 13.32 13.06 14.08 30,268,678 406,465,899 13.429 13.01 12.99 13.01 12.76 13.76 30,982,300 13.119 -5.40%
2024-11-21 0 14.08 14.06 14.08 13.92 14.34 10,144,813 142,920,144 14.088 13.76 13.74 13.76 13.60 14.01 10,383,990 13.764 -0.56%
2024-11-20 0 14.16 14.14 14.16 13.94 14.34 10,429,519 147,305,359 14.124 13.83 13.81 13.83 13.62 14.01 10,675,408 13.799 0.57%
2024-11-19 0 14.08 14.06 14.08 13.72 14.10 11,136,500 155,162,059 13.933 13.76 13.74 13.76 13.40 13.78 11,399,057 13.612 1.44%
2024-11-18 0 13.88 13.86 13.88 13.74 14.18 16,277,020 226,741,180 13.930 13.56 13.54 13.56 13.42 13.85 16,660,771 13.609 -0.14%
2024-11-15 0 13.90 13.88 13.90 13.80 14.86 35,456,300 503,844,138 14.210 13.58 13.56 13.58 13.48 14.52 36,292,227 13.883 -5.31%
2024-11-14 0 14.68 14.66 14.68 14.54 15.64 38,307,500 578,271,096 15.096 14.34 14.32 14.34 14.21 15.28 39,210,647 14.748 -3.42%
2024-11-13 0 15.20 15.20 15.22 14.16 15.48 51,884,747 768,908,860 14.820 14.85 14.85 14.87 13.83 15.12 53,107,995 14.478 2.98%
2024-11-12 0 14.76 14.74 14.76 14.40 15.70 39,720,730 591,630,409 14.895 14.42 14.40 14.42 14.07 15.34 40,657,196 14.552 -4.65%
2024-11-11 0 15.48 15.34 15.48 15.02 15.60 34,479,600 529,794,632 15.365 15.12 14.99 15.12 14.67 15.24 35,292,500 15.012 -2.40%
2024-11-08 0 15.86 15.86 15.88 15.70 17.30 57,423,091 927,118,422 16.145 15.49 15.49 15.51 15.34 16.90 58,776,912 15.774 -4.34%
2024-11-07 0 16.58 16.58 16.60 15.02 16.66 64,815,178 1,040,297,612 16.050 16.20 16.20 16.22 14.67 16.28 66,343,277 15.681 7.80%
2024-11-06 0 15.38 15.36 15.38 15.18 16.40 66,868,158 1,051,573,558 15.726 15.03 15.01 15.03 14.83 16.02 68,444,658 15.364 -3.27%
2024-11-05 0 15.90 15.88 15.90 14.68 15.92 67,660,759 1,047,061,304 15.475 15.53 15.51 15.53 14.34 15.55 69,255,946 15.119 8.02%
2024-11-04 0 14.72 14.70 14.72 14.20 14.82 30,347,518 441,304,407 14.542 14.38 14.36 14.38 13.87 14.48 31,062,999 14.207 4.38%
2024-11-01 0 14.20 14.20 14.24 13.88 14.44 23,238,200 330,366,772 14.217 13.78 13.78 13.82 13.47 14.01 23,951,583 13.793 0.57%
2024-10-31 0 14.12 14.12 14.14 13.58 14.78 51,684,125 734,723,644 14.216 13.70 13.70 13.72 13.18 14.34 53,270,762 13.792 -1.81%
2024-10-30 0 14.38 14.36 14.38 14.20 14.94 24,215,290 350,596,405 14.478 13.95 13.93 13.95 13.78 14.50 24,958,669 14.047 -2.18%
2024-10-29 0 14.70 14.68 14.70 14.58 15.24 23,688,000 352,429,567 14.878 14.26 14.24 14.26 14.15 14.79 24,415,192 14.435 -0.14%
2024-10-28 0 14.72 14.72 14.74 14.42 14.90 25,849,500 380,549,774 14.722 14.28 14.28 14.30 13.99 14.46 26,643,047 14.283 1.10%
2024-10-25 0 14.56 14.54 14.56 14.22 14.82 27,863,408 404,572,585 14.520 14.13 14.11 14.13 13.80 14.38 28,718,779 14.087 1.82%
2024-10-24 0 14.30 14.28 14.30 14.24 14.70 18,907,900 272,971,918 14.437 13.87 13.85 13.87 13.82 14.26 19,488,349 14.007 -2.05%
2024-10-23 0 14.60 14.58 14.60 14.28 15.16 50,344,513 743,796,752 14.774 14.17 14.15 14.17 13.85 14.71 51,890,026 14.334 0.83%
2024-10-22 0 14.48 14.46 14.48 14.16 14.86 39,700,300 575,884,880 14.506 14.05 14.03 14.05 13.74 14.42 40,919,049 14.074 1.83%
2024-10-21 0 14.22 14.22 14.24 14.06 14.90 48,266,417 690,414,618 14.304 13.80 13.80 13.82 13.64 14.46 49,748,135 13.878 -2.47%
2024-10-18 0 14.58 14.56 14.58 13.10 15.18 114,315,004 1,626,494,242 14.228 14.15 14.13 14.15 12.71 14.73 117,824,330 13.804 11.64%
2024-10-17 0 13.06 13.06 13.08 13.00 14.18 58,237,015 794,422,046 13.641 12.67 12.67 12.69 12.61 13.76 60,024,818 13.235 -3.40%
2024-10-16 0 13.52 13.50 13.52 13.06 13.98 63,432,250 862,236,014 13.593 13.12 13.10 13.12 12.67 13.56 65,379,540 13.188 1.65%
2024-10-15 0 13.30 13.28 13.30 13.16 14.46 58,562,950 803,801,536 13.725 12.90 12.88 12.90 12.77 14.03 60,360,758 13.317 -5.41%
2024-10-14 0 14.06 14.06 14.08 13.14 14.98 113,016,125 1,560,056,317 13.804 13.64 13.64 13.66 12.75 14.53 116,485,577 13.393 -4.09%
2024-10-10 0 14.66 14.64 14.66 14.18 15.78 147,129,842 2,181,854,838 14.829 14.22 14.20 14.22 13.76 15.31 151,646,542 14.388 1.38%
2024-10-09 0 14.46 14.46 14.48 14.20 17.00 252,870,445 3,913,625,238 15.477 14.03 14.03 14.05 13.78 16.49 260,633,247 15.016 -10.41%
2024-10-08 0 16.14 16.14 16.16 15.70 22.80 414,166,687 7,394,746,322 17.855 15.66 15.66 15.68 15.23 22.12 426,881,079 17.323 -33.99%
2024-10-07 0 24.45 24.40 24.45 20.25 24.65 109,902,826 2,440,164,671 22.203 23.72 23.67 23.72 19.65 23.92 113,276,703 21.542 23.11%
2024-10-04 0 19.86 19.86 19.88 18.04 20.85 91,863,448 1,811,497,006 19.719 19.27 19.27 19.29 17.50 20.23 94,683,539 19.132 9.00%
2024-10-03 0 18.22 18.20 18.22 15.70 19.78 127,241,377 2,229,855,814 17.525 17.68 17.66 17.68 15.23 19.19 131,147,526 17.003 -0.11%
2024-10-02 0 18.24 18.22 18.24 14.60 18.30 124,605,754 2,100,937,103 16.861 17.70 17.68 17.70 14.17 17.75 128,430,993 16.358 31.22%
2024-09-30 0 13.90 13.88 13.90 13.06 14.64 213,282,460 2,987,354,506 14.007 13.49 13.47 13.49 12.67 14.20 219,829,961 13.589 11.02%
2024-09-27 0 12.52 12.50 12.52 10.96 12.68 174,822,533 2,046,545,249 11.706 12.15 12.13 12.15 10.63 12.30 180,189,363 11.358 17.89%
2024-09-26 0 10.62 10.60 10.62 9.730 10.64 81,334,040 832,804,882 10.239 10.30 10.28 10.30 9.440 10.32 83,830,892 9.9343 7.93%
2024-09-25 0 9.840 9.840 9.850 9.750 10.18 106,588,614 1,063,047,326 9.9734 9.547 9.547 9.557 9.460 9.877 109,860,749 9.6763 4.24%
2024-09-24 0 9.440 9.440 9.450 8.610 9.480 73,014,700 669,105,634 9.1640 9.159 9.159 9.169 8.354 9.198 75,256,159 8.8910 11.19%
2024-09-23 0 8.490 8.480 8.490 8.340 8.570 16,581,385 140,906,331 8.4979 8.237 8.227 8.237 8.092 8.315 17,090,413 8.2448 1.80%
2024-09-20 0 8.340 8.340 8.350 8.240 8.390 26,526,825 220,696,947 8.3198 8.092 8.092 8.101 7.995 8.140 27,341,165 8.0720 -0.24%
2024-09-19 0 8.360 8.350 8.360 8.090 8.370 21,693,127 179,653,083 8.2816 8.111 8.101 8.111 7.849 8.121 22,359,079 8.0349 4.37%
2024-09-17 0 8.010 8.000 8.010 7.920 8.100 5,857,732 46,826,443 7.9940 7.771 7.762 7.771 7.684 7.859 6,037,557 7.7559 -0.87%
2024-09-16 0 8.080 8.070 8.080 7.980 8.200 4,527,200 36,401,244 8.0406 7.839 7.830 7.839 7.742 7.956 4,666,179 7.8011 -2.18%
2024-09-13 0 8.260 8.250 8.260 8.160 8.320 7,951,600 65,677,220 8.2596 8.014 8.004 8.014 7.917 8.072 8,195,704 8.0136 1.23%
2024-09-12 0 8.160 8.150 8.160 8.090 8.270 9,138,600 74,697,828 8.1739 7.917 7.907 7.917 7.849 8.024 9,419,143 7.9304 0.37%
2024-09-11 0 8.130 8.120 8.130 8.080 8.250 12,722,517 103,439,498 8.1304 7.888 7.878 7.888 7.839 8.004 13,113,082 7.8883 -1.33%
2024-09-10 0 8.240 8.230 8.240 8.040 8.290 14,308,395 116,664,922 8.1536 7.995 7.985 7.995 7.801 8.043 14,747,645 7.9107 0.00%
2024-09-09 0 8.240 8.230 8.240 8.010 8.290 22,866,386 188,199,374 8.2304 7.995 7.985 7.995 7.771 8.043 23,568,355 7.9853 1.23%
2024-09-05 0 8.140 8.140 8.150 8.050 8.160 6,774,950 54,927,174 8.1074 7.898 7.898 7.907 7.810 7.917 6,982,932 7.8659 0.74%
2024-09-04 0 8.080 8.070 8.080 8.020 8.170 6,816,000 55,092,240 8.0828 7.839 7.830 7.839 7.781 7.927 7,025,243 7.8420 0.00%
2024-09-03 0 8.080 8.080 8.090 7.970 8.150 7,522,121 60,769,441 8.0788 7.839 7.839 7.849 7.733 7.907 7,753,041 7.8381 1.00%
2024-09-02 0 8.000 8.000 8.010 7.950 8.340 29,687,646 238,386,327 8.0298 7.762 7.762 7.771 7.713 8.092 30,599,019 7.7907 -4.42%
2024-08-30 0 8.370 8.370 8.390 7.970 8.580 46,500,467 391,654,161 8.4226 8.121 8.121 8.140 7.733 8.324 47,927,972 8.1717 4.36%
2024-08-29 0 8.020 8.010 8.020 7.810 8.030 13,681,163 108,341,287 7.9190 7.781 7.771 7.781 7.577 7.791 14,101,157 7.6831 1.91%
2024-08-28 0 7.870 7.870 7.880 7.870 8.000 13,300,400 105,090,668 7.9013 7.636 7.636 7.645 7.636 7.762 13,708,705 7.6660 -1.63%
2024-08-27 0 8.000 7.990 8.000 7.900 8.050 11,409,350 90,743,958 7.9535 7.762 7.752 7.762 7.665 7.810 11,759,603 7.7166 0.00%
2024-08-26 0 8.000 7.990 8.000 7.990 8.140 13,681,600 109,904,548 8.0330 7.762 7.752 7.762 7.752 7.898 14,101,608 7.7938 -0.87%
2024-08-23 0 8.070 8.060 8.070 7.930 8.100 18,227,843 145,802,640 7.9989 7.830 7.820 7.830 7.694 7.859 18,787,415 7.7607 -0.12%
2024-08-22 0 8.080 8.070 8.080 8.030 8.180 13,860,665 111,802,647 8.0662 7.839 7.830 7.839 7.791 7.936 14,286,170 7.8259 -1.10%
2024-08-21 0 8.170 8.160 8.170 8.090 8.180 6,306,617 51,269,861 8.1295 7.927 7.917 7.927 7.849 7.936 6,500,222 7.8874 0.00%
2024-08-20 0 8.170 8.170 8.180 8.140 8.290 8,204,800 67,068,671 8.1743 7.927 7.927 7.936 7.898 8.043 8,456,677 7.9309 -1.09%
2024-08-19 0 8.260 8.250 8.260 8.220 8.320 8,384,800 69,303,650 8.2654 8.014 8.004 8.014 7.975 8.072 8,642,203 8.0192 0.61%
2024-08-16 0 8.210 8.200 8.210 8.190 8.270 4,356,000 35,816,872 8.2224 7.965 7.956 7.965 7.946 8.024 4,489,724 7.9775 -0.12%
2024-08-15 0 8.220 8.200 8.220 8.130 8.340 8,563,800 70,549,834 8.2381 7.975 7.956 7.975 7.888 8.092 8,826,698 7.9928 0.37%
2024-08-14 0 8.190 8.180 8.190 8.150 8.300 5,216,778 42,826,325 8.2093 7.946 7.936 7.946 7.907 8.053 5,376,926 7.9648 -1.09%
2024-08-13 0 8.280 8.250 8.280 8.100 8.280 11,955,798 98,050,387 8.2011 8.033 8.004 8.033 7.859 8.033 12,322,826 7.9568 1.85%
2024-08-12 0 8.130 8.120 8.130 8.040 8.170 10,021,508 81,293,230 8.1119 7.888 7.878 7.888 7.801 7.927 10,329,156 7.8703 -1.45%
2024-08-09 0 8.250 8.250 8.260 8.250 8.450 9,719,150 80,962,717 8.3302 8.004 8.004 8.014 8.004 8.198 10,017,516 8.0821 -0.24%
2024-08-08 0 8.270 8.270 8.280 8.140 8.400 9,252,811 76,537,804 8.2718 8.024 8.024 8.033 7.898 8.150 9,536,861 8.0255 0.36%
2024-08-07 0 8.240 8.240 8.250 8.190 8.390 18,604,786 153,932,432 8.2738 7.995 7.995 8.004 7.946 8.140 19,175,929 8.0274 -0.60%
2024-08-06 0 8.290 8.280 8.290 8.140 8.490 16,880,000 139,554,272 8.2674 8.043 8.033 8.043 7.898 8.237 17,398,195 8.0212 -0.72%
2024-08-05 0 8.350 8.340 8.350 8.250 8.600 14,960,000 125,700,452 8.4024 8.101 8.092 8.101 8.004 8.344 15,419,253 8.1522 -1.07%
2024-08-02 0 8.440 8.440 8.450 8.380 8.610 14,692,158 124,113,703 8.4476 8.189 8.189 8.198 8.130 8.354 15,143,189 8.1960 -2.43%
2024-08-01 0 8.650 8.630 8.650 8.590 8.820 17,398,785 151,352,088 8.6990 8.392 8.373 8.392 8.334 8.557 17,932,906 8.4399 -0.69%
2024-07-31 0 8.710 8.710 8.720 8.040 8.840 41,232,000 354,180,160 8.5899 8.451 8.451 8.460 7.801 8.577 42,497,770 8.3341 8.60%
2024-07-30 0 8.020 8.020 8.030 8.010 8.200 15,598,800 125,488,740 8.0448 7.781 7.781 7.791 7.771 7.956 16,077,663 7.8052 -2.08%
2024-07-29 0 8.190 8.190 8.210 8.190 8.290 4,186,192 34,498,569 8.2410 7.946 7.946 7.965 7.946 8.043 4,314,703 7.9956 -0.49%
2024-07-26 0 8.230 8.200 8.230 8.070 8.370 7,698,460 63,492,146 8.2474 7.985 7.956 7.985 7.830 8.121 7,934,793 8.0017 2.11%
2024-07-25 0 8.060 8.060 8.070 8.040 8.190 10,267,860 83,133,686 8.0965 7.820 7.820 7.830 7.801 7.946 10,583,070 7.8553 -0.98%
2024-07-24 0 8.140 8.140 8.150 8.100 8.270 7,882,500 64,301,021 8.1574 7.898 7.898 7.907 7.859 8.024 8,124,483 7.9145 -0.97%
2024-07-23 0 8.220 8.210 8.220 8.210 8.480 9,833,400 81,951,196 8.3340 7.975 7.965 7.975 7.965 8.227 10,135,273 8.0857 -3.07%
2024-07-22 0 8.480 8.470 8.480 8.350 8.580 14,574,400 123,109,886 8.4470 8.227 8.218 8.227 8.101 8.324 15,021,816 8.1954 1.44%
2024-07-19 0 8.360 8.360 8.370 8.340 8.470 11,238,577 94,357,034 8.3958 8.111 8.111 8.121 8.092 8.218 11,583,587 8.1458 -1.30%
2024-07-18 0 8.470 8.460 8.470 8.310 8.490 9,205,000 77,368,179 8.4050 8.218 8.208 8.218 8.062 8.237 9,487,582 8.1547 0.59%
2024-07-17 0 8.420 8.410 8.420 8.220 8.450 10,660,090 89,320,046 8.3789 8.169 8.160 8.169 7.975 8.198 10,987,341 8.1294 1.81%
2024-07-16 0 8.270 8.260 8.270 8.210 8.300 7,825,322 64,535,940 8.2471 8.024 8.014 8.024 7.965 8.053 8,065,549 8.0014 0.24%
2024-07-15 0 8.250 8.250 8.260 8.240 8.420 10,041,500 83,153,602 8.2810 8.004 8.004 8.014 7.995 8.169 10,349,761 8.0343 -1.90%
2024-07-12 0 8.410 8.400 8.410 8.340 8.560 14,475,288 121,750,531 8.4109 8.160 8.150 8.160 8.092 8.305 14,919,661 8.1604 -0.47%
2024-07-11 0 8.450 8.440 8.450 8.230 8.450 11,561,660 96,659,044 8.3603 8.198 8.189 8.198 7.985 8.198 11,916,588 8.1113 3.17%
2024-07-10 0 8.190 8.190 8.200 8.170 8.420 10,881,910 90,089,943 8.2789 7.946 7.946 7.956 7.927 8.169 11,215,971 8.0323 0.00%
2024-07-09 0 8.190 8.180 8.190 7.990 8.230 15,742,268 127,716,603 8.1130 7.946 7.936 7.946 7.752 7.985 16,225,536 7.8713 1.11%
2024-07-08 0 8.100 8.070 8.100 8.030 8.350 16,165,205 131,784,696 8.1524 7.859 7.830 7.859 7.791 8.101 16,661,456 7.9096 -3.11%
2024-07-05 0 8.360 8.360 8.370 8.320 8.570 10,777,772 90,491,708 8.3961 8.111 8.111 8.121 8.072 8.315 11,108,636 8.1461 -2.34%
2024-07-04 0 8.560 8.550 8.560 8.490 8.770 9,519,780 81,716,525 8.5839 8.305 8.295 8.305 8.237 8.509 9,812,025 8.3282 -1.72%
2024-07-03 0 8.710 8.700 8.710 8.510 8.710 8,436,819 72,931,213 8.6444 8.451 8.441 8.451 8.257 8.451 8,695,819 8.3869 3.04%
2024-07-02 0 8.650 8.640 8.650 8.600 8.900 12,709,304 110,910,443 8.7267 8.201 8.191 8.201 8.154 8.438 13,405,190 8.2737 -0.46%
2024-06-28 0 8.690 8.680 8.690 8.600 8.910 13,402,102 117,028,936 8.7321 8.239 8.229 8.239 8.154 8.447 14,135,921 8.2788 -0.23%
2024-06-27 0 8.710 8.700 8.710 8.630 8.980 15,759,800 138,193,162 8.7687 8.258 8.248 8.258 8.182 8.514 16,622,713 8.3135 -3.01%
2024-06-26 0 8.980 8.980 8.990 8.910 9.090 11,297,056 101,479,774 8.9829 8.514 8.514 8.523 8.447 8.618 11,915,615 8.5165 0.56%
2024-06-25 0 8.930 8.920 8.930 8.860 9.190 14,920,832 134,031,604 8.9829 8.466 8.457 8.466 8.400 8.713 15,737,808 8.5165 -2.62%
2024-06-24 0 9.170 9.160 9.170 9.070 9.320 12,188,800 111,592,552 9.1553 8.694 8.684 8.694 8.599 8.836 12,856,186 8.6801 -1.61%
2024-06-21 0 9.320 9.320 9.340 9.300 9.490 11,852,444 110,939,476 9.3601 8.836 8.836 8.855 8.817 8.997 12,501,413 8.8742 -1.69%
2024-06-20 0 9.480 9.450 9.480 9.400 9.620 8,761,200 83,321,282 9.5103 8.988 8.959 8.988 8.912 9.121 9,240,911 9.0166 -1.46%
2024-06-19 0 9.620 9.610 9.620 9.500 9.680 11,068,908 105,931,015 9.5701 9.121 9.111 9.121 9.007 9.177 11,674,975 9.0733 0.63%
2024-06-18 0 9.560 9.550 9.560 9.330 9.630 12,684,444 120,953,378 9.5356 9.064 9.054 9.064 8.846 9.130 13,378,969 9.0406 2.69%
2024-06-17 0 9.310 9.310 9.320 9.230 9.370 5,689,600 52,971,772 9.3103 8.827 8.827 8.836 8.751 8.884 6,001,129 8.8270 -0.85%
2024-06-14 0 9.390 9.380 9.390 9.060 9.560 15,167,700 142,408,103 9.3889 8.903 8.893 8.903 8.590 9.064 15,998,193 8.9015 2.51%
2024-06-13 0 9.160 9.140 9.160 9.090 9.220 6,564,091 60,032,981 9.1457 8.684 8.666 8.684 8.618 8.741 6,923,501 8.6709 0.44%
2024-06-12 0 9.120 9.090 9.120 9.020 9.220 9,549,683 87,105,144 9.1213 8.647 8.618 8.647 8.552 8.741 10,072,567 8.6478 0.22%
2024-06-11 0 9.100 9.090 9.100 9.060 9.340 15,545,808 141,661,501 9.1125 8.628 8.618 8.628 8.590 8.855 16,397,004 8.6395 -2.57%
2024-06-07 0 9.340 9.340 9.350 9.290 9.530 9,489,220 89,025,024 9.3817 8.855 8.855 8.865 8.808 9.035 10,008,793 8.8947 -0.64%
2024-06-06 0 9.400 9.380 9.400 9.340 9.630 12,769,800 120,529,677 9.4387 8.912 8.893 8.912 8.855 9.130 13,468,998 8.9487 -1.05%
2024-06-05 0 9.500 9.480 9.500 9.440 9.660 12,336,000 117,975,121 9.5635 9.007 8.988 9.007 8.950 9.159 13,011,446 9.0670 -0.11%
2024-06-04 0 9.510 9.510 9.520 9.370 9.570 12,510,726 119,076,299 9.5179 9.016 9.016 9.026 8.884 9.073 13,195,739 9.0238 1.49%
2024-06-03 0 9.370 9.350 9.370 9.300 9.490 11,809,214 110,774,885 9.3804 8.884 8.865 8.884 8.817 8.997 12,455,816 8.8934 0.75%
2024-05-31 0 9.300 9.300 9.310 9.280 9.690 25,918,933 243,767,059 9.4050 8.817 8.817 8.827 8.798 9.187 27,338,099 8.9168 -1.80%
2024-05-30 0 9.470 9.460 9.470 9.350 9.660 19,292,758 183,031,174 9.4870 8.978 8.969 8.978 8.865 9.159 20,349,114 8.9946 -2.37%
2024-05-29 0 9.700 9.690 9.700 9.650 9.930 12,195,465 119,167,101 9.7714 9.196 9.187 9.196 9.149 9.415 12,863,216 9.2642 -1.42%
2024-05-28 0 9.840 9.830 9.840 9.780 10.10 13,516,769 134,242,154 9.9315 9.329 9.320 9.329 9.272 9.576 14,256,867 9.4160 -1.01%
2024-05-27 0 9.940 9.930 9.940 9.680 10.00 17,636,287 173,833,494 9.8566 9.424 9.415 9.424 9.177 9.481 18,601,945 9.3449 0.71%
2024-05-24 0 9.870 9.860 9.870 9.800 10.18 16,447,880 163,461,216 9.9381 9.358 9.348 9.358 9.291 9.652 17,348,468 9.4222 -2.85%
2024-05-23 0 10.16 10.14 10.16 10.12 10.56 21,543,518 220,851,479 10.251 9.633 9.614 9.633 9.595 10.01 22,723,113 9.7192 -3.97%
2024-05-22 0 10.58 10.56 10.58 10.46 10.68 9,743,108 103,269,421 10.599 10.03 10.01 10.03 9.917 10.13 10,276,583 10.049 0.57%
2024-05-21 0 10.52 10.50 10.52 10.46 10.90 21,641,664 229,270,919 10.594 9.974 9.955 9.974 9.917 10.33 22,826,633 10.044 -3.66%
2024-05-20 0 10.92 10.88 10.92 10.84 11.46 32,035,890 355,632,860 11.101 10.35 10.32 10.35 10.28 10.87 33,789,984 10.525 -2.85%
2024-05-17 0 11.24 11.24 11.26 10.80 11.30 36,034,000 398,674,953 11.064 10.66 10.66 10.68 10.24 10.71 38,007,007 10.490 3.69%
2024-05-16 0 10.84 10.82 10.84 10.54 10.98 26,037,923 281,535,732 10.813 10.28 10.26 10.28 9.993 10.41 27,463,604 10.251 -0.91%
2024-05-14 0 10.94 10.92 10.94 10.82 11.12 22,656,500 248,102,052 10.951 10.37 10.35 10.37 10.26 10.54 23,897,035 10.382 -0.73%
2024-05-13 0 11.02 11.00 11.02 10.14 11.10 48,038,145 519,285,851 10.810 10.45 10.43 10.45 9.614 10.52 50,668,427 10.249 5.96%
2024-05-10 0 10.40 10.40 10.42 9.950 10.40 33,848,938 346,232,911 10.229 9.860 9.860 9.879 9.433 9.860 35,702,304 9.6978 4.84%
2024-05-09 0 9.920 9.910 9.920 9.560 9.960 16,664,271 163,775,778 9.8280 9.405 9.396 9.405 9.064 9.443 17,576,707 9.3178 3.87%
2024-05-08 0 9.550 9.540 9.550 9.540 10.00 17,352,919 168,446,434 9.7071 9.054 9.045 9.054 9.045 9.481 18,303,061 9.2032 -4.12%
2024-05-07 0 9.960 9.950 9.960 9.890 10.12 11,577,600 115,550,200 9.9805 9.443 9.433 9.443 9.377 9.595 12,211,520 9.4624 0.10%
2024-05-06 0 9.950 9.930 9.950 9.790 10.10 31,920,245 317,966,654 9.9613 9.433 9.415 9.433 9.282 9.576 33,668,007 9.4442 1.84%
2024-05-03 0 9.770 9.760 9.770 9.580 10.14 11,036,225 108,034,760 9.7891 9.263 9.253 9.263 9.083 9.614 11,640,503 9.2809 -0.31%
2024-05-02 0 9.800 9.790 9.800 9.250 9.820 9,664,262 93,425,887 9.6672 9.291 9.282 9.291 8.770 9.310 10,193,419 9.1653 2.94%
2024-04-30 0 9.520 9.510 9.520 9.480 9.920 35,627,000 342,006,896 9.5997 9.026 9.016 9.026 8.988 9.405 37,577,722 9.1013 -4.32%
2024-04-29 0 9.950 9.940 9.950 9.750 10.22 38,720,000 387,245,598 10.001 9.433 9.424 9.433 9.244 9.689 40,840,076 9.4820 1.53%
2024-04-26 0 9.800 9.790 9.800 9.160 9.860 58,138,120 551,421,674 9.4847 9.291 9.282 9.291 8.684 9.348 61,321,417 8.9923 10.48%
2024-04-25 0 8.870 8.870 8.900 8.720 9.060 14,318,900 127,695,425 8.9180 8.410 8.410 8.438 8.267 8.590 15,102,918 8.4550 0.57%
2024-04-24 0 8.820 8.810 8.820 8.540 8.870 10,993,692 96,385,836 8.7674 8.362 8.353 8.362 8.097 8.410 11,595,641 8.3122 2.08%
2024-04-23 0 8.640 8.620 8.640 8.550 8.690 7,132,372 61,484,525 8.6205 8.191 8.173 8.191 8.106 8.239 7,522,898 8.1730 0.35%
2024-04-22 0 8.610 8.590 8.610 8.550 8.760 8,755,720 75,625,956 8.6373 8.163 8.144 8.163 8.106 8.305 9,235,131 8.1889 1.06%
2024-04-19 0 8.520 8.510 8.520 8.450 8.620 13,941,531 118,727,627 8.5161 8.078 8.068 8.078 8.011 8.173 14,704,886 8.0740 -0.93%
2024-04-18 0 8.600 8.590 8.600 8.300 8.740 16,015,000 137,425,287 8.5810 8.154 8.144 8.154 7.869 8.286 16,891,886 8.1356 2.99%
2024-04-17 0 8.350 8.340 8.350 8.240 8.360 11,040,501 91,674,122 8.3034 7.917 7.907 7.917 7.812 7.926 11,645,013 7.8724 1.83%
2024-04-16 0 8.200 8.190 8.200 8.160 8.440 21,885,687 180,444,297 8.2449 7.774 7.765 7.774 7.736 8.002 23,084,017 7.8169 -2.84%
2024-04-15 0 8.440 8.440 8.450 8.430 8.790 25,257,002 216,350,564 8.5660 8.002 8.002 8.011 7.992 8.334 26,639,925 8.1213 -2.43%
2024-04-12 0 8.650 8.640 8.650 8.640 9.000 18,005,777 157,437,881 8.7437 8.201 8.191 8.201 8.191 8.533 18,991,666 8.2898 -3.57%
2024-04-11 0 8.970 8.970 8.980 8.970 9.100 9,692,567 87,448,879 9.0223 8.504 8.504 8.514 8.504 8.628 10,223,274 8.5539 -2.50%
2024-04-10 0 9.200 9.190 9.200 9.080 9.240 10,248,196 93,896,757 9.1623 8.722 8.713 8.722 8.609 8.760 10,809,326 8.6866 0.33%
2024-04-09 0 9.170 9.170 9.180 8.980 9.260 11,208,763 102,667,295 9.1596 8.694 8.694 8.703 8.514 8.779 11,822,488 8.6841 2.12%
2024-04-08 0 8.980 8.960 8.980 8.850 9.120 9,647,600 86,742,174 8.9911 8.514 8.495 8.514 8.391 8.647 10,175,845 8.5243 1.47%
2024-04-05 0 8.850 8.850 8.860 8.650 9.100 6,073,884 53,455,234 8.8008 8.391 8.391 8.400 8.201 8.628 6,406,454 8.3440 -2.75%
2024-04-03 0 9.100 9.090 9.100 9.070 9.300 14,507,200 132,549,894 9.1368 8.628 8.618 8.628 8.599 8.817 15,301,528 8.6625 -2.67%
2024-04-02 0 9.350 9.340 9.350 9.280 9.580 23,179,564 217,846,749 9.3982 8.865 8.855 8.865 8.798 9.083 24,448,739 8.9103 0.75%
2024-03-28 0 9.280 9.280 9.300 9.120 9.450 14,245,800 132,393,020 9.2935 8.798 8.798 8.817 8.647 8.959 15,025,815 8.8110 1.53%
2024-03-27 0 9.140 9.130 9.140 9.100 9.350 11,736,493 108,007,514 9.2027 8.666 8.656 8.666 8.628 8.865 12,379,113 8.7250 -2.04%
2024-03-26 0 9.330 9.330 9.340 9.280 9.570 14,442,400 135,453,640 9.3789 8.846 8.846 8.855 8.798 9.073 15,233,180 8.8920 -1.58%
2024-03-25 0 9.480 9.480 9.500 9.460 9.890 23,397,600 225,293,246 9.6289 8.988 8.988 9.007 8.969 9.377 24,678,713 9.1291 -4.15%
2024-03-22 0 9.890 9.880 9.890 9.830 10.34 19,015,600 189,282,258 9.9541 9.377 9.367 9.377 9.320 9.803 20,056,781 9.4373 -4.35%
2024-03-21 0 10.34 10.34 10.36 10.22 10.58 18,421,198 191,594,483 10.401 9.803 9.803 9.822 9.689 10.03 19,429,833 9.8608 1.57%
2024-03-20 0 10.18 10.16 10.18 9.960 10.24 11,409,000 115,053,738 10.084 9.652 9.633 9.652 9.443 9.708 12,033,689 9.5610 1.90%
2024-03-19 0 9.990 9.990 10.00 9.990 10.32 16,869,527 171,066,505 10.141 9.471 9.471 9.481 9.471 9.784 17,793,202 9.6141 -3.20%
2024-03-18 0 10.32 10.30 10.32 9.920 10.44 25,072,600 257,921,876 10.287 9.784 9.765 9.784 9.405 9.898 26,445,426 9.7530 4.77%
2024-03-15 0 9.850 9.840 9.850 9.710 9.920 11,561,973 113,371,347 9.8055 9.339 9.329 9.339 9.206 9.405 12,195,038 9.2965 -1.30%
2024-03-14 0 9.980 9.950 9.980 9.900 10.24 9,748,600 97,661,380 10.018 9.462 9.433 9.462 9.386 9.708 10,282,375 9.4979 -1.58%
2024-03-13 0 10.14 10.12 10.14 10.08 10.30 13,040,610 132,545,884 10.164 9.614 9.595 9.614 9.557 9.765 13,754,636 9.6365 -1.17%
2024-03-12 0 10.26 10.24 10.26 9.980 10.28 19,205,756 194,465,130 10.125 9.727 9.708 9.727 9.462 9.746 20,257,349 9.5997 1.99%
2024-03-11 0 10.06 10.04 10.06 9.750 10.06 11,188,094 111,297,990 9.9479 9.538 9.519 9.538 9.244 9.538 11,800,687 9.4315 2.97%
2024-03-08 0 9.770 9.760 9.770 9.670 9.840 8,988,436 87,836,059 9.7721 9.263 9.253 9.263 9.168 9.329 9,480,589 9.2648 0.83%
2024-03-07 0 9.690 9.680 9.690 9.580 9.880 11,029,082 107,038,588 9.7051 9.187 9.177 9.187 9.083 9.367 11,632,969 9.2013 -1.62%
2024-03-06 0 9.850 9.840 9.850 9.450 9.950 19,857,899 193,822,513 9.7605 9.339 9.329 9.339 8.959 9.433 20,945,199 9.2538 4.12%
2024-03-05 0 9.460 9.450 9.460 9.410 9.750 12,384,507 118,440,366 9.5636 8.969 8.959 8.969 8.922 9.244 13,062,609 9.0671 -3.47%
2024-03-04 0 9.800 9.800 9.810 9.760 10.04 10,276,200 101,028,984 9.8314 9.291 9.291 9.301 9.253 9.519 10,838,863 9.3210 -2.00%
2024-03-01 0 10.00 10.00 10.02 9.750 10.02 12,030,130 119,257,949 9.9133 9.481 9.481 9.500 9.244 9.500 12,688,828 9.3987 1.73%
2024-02-29 0 9.830 9.820 9.830 9.750 10.02 21,240,000 209,625,209 9.8694 9.320 9.310 9.320 9.244 9.500 22,402,976 9.3570 0.61%
2024-02-28 0 9.770 9.760 9.770 9.720 10.28 19,347,920 192,774,332 9.9636 9.263 9.253 9.263 9.215 9.746 20,407,297 9.4463 -2.88%
2024-02-27 0 10.06 10.04 10.06 9.730 10.06 17,498,259 173,304,490 9.9041 9.538 9.519 9.538 9.225 9.538 18,456,359 9.3900 0.80%
2024-02-26 0 9.980 9.970 9.980 9.950 10.34 13,737,475 137,889,869 10.037 9.462 9.452 9.462 9.433 9.803 14,489,657 9.5164 -2.35%
2024-02-23 0 10.22 10.20 10.22 10.12 10.34 15,019,849 153,524,343 10.221 9.689 9.671 9.689 9.595 9.803 15,842,246 9.6908 0.20%
2024-02-22 0 10.20 10.18 10.20 9.670 10.20 23,374,500 233,224,401 9.9777 9.671 9.652 9.671 9.168 9.671 24,654,348 9.4598 2.51%
2024-02-21 0 9.950 9.940 9.950 9.470 10.16 28,763,247 286,694,601 9.9674 9.433 9.424 9.433 8.978 9.633 30,338,151 9.4500 3.00%
2024-02-20 0 9.660 9.650 9.660 9.310 9.660 14,513,130 138,423,583 9.5378 9.159 9.149 9.159 8.827 9.159 15,307,782 9.0427 3.32%
2024-02-19 0 9.350 9.350 9.360 9.310 9.570 9,324,645 87,563,850 9.3906 8.865 8.865 8.874 8.827 9.073 9,835,207 8.9031 -2.81%
2024-02-16 0 9.620 9.620 9.630 9.050 9.620 5,879,222 55,559,177 9.4501 9.121 9.121 9.130 8.580 9.121 6,201,133 8.9595 6.18%
2024-02-15 0 9.060 9.050 9.060 8.650 9.070 4,136,419 36,817,435 8.9008 8.590 8.580 8.590 8.201 8.599 4,362,905 8.4387 2.14%
2024-02-14 0 8.870 8.870 8.880 8.560 8.920 7,309,781 63,995,553 8.7548 8.410 8.410 8.419 8.116 8.457 7,710,021 8.3003 -1.33%
2024-02-09 0 8.990 8.980 8.990 8.810 9.480 5,865,258 52,390,544 8.9324 8.523 8.514 8.523 8.353 8.988 6,186,405 8.4687 -5.27%
2024-02-08 0 9.490 9.490 9.500 9.380 10.04 30,142,974 290,206,014 9.6277 8.997 8.997 9.007 8.893 9.519 31,793,424 9.1279 1.71%
2024-02-07 0 9.330 9.320 9.330 9.250 9.620 14,774,300 139,246,195 9.4249 8.846 8.836 8.846 8.770 9.121 15,583,253 8.9356 -1.27%
2024-02-06 0 9.450 9.440 9.450 8.760 9.490 20,818,636 192,184,702 9.2314 8.959 8.950 8.959 8.305 8.997 21,958,540 8.7522 5.94%
2024-02-05 0 8.920 8.910 8.920 8.780 9.120 14,025,060 125,142,094 8.9227 8.457 8.447 8.457 8.324 8.647 14,792,989 8.4596 -1.44%
2024-02-02 0 9.050 9.050 9.060 8.870 9.510 14,011,202 128,062,000 9.1400 8.580 8.580 8.590 8.410 9.016 14,778,372 8.6655 -2.79%
2024-02-01 0 9.310 9.300 9.310 9.150 9.540 10,148,400 94,944,465 9.3556 8.827 8.817 8.827 8.675 9.045 10,704,066 8.8699 0.43%
2024-01-31 0 9.270 9.260 9.270 9.180 9.530 19,241,200 180,055,857 9.3578 8.789 8.779 8.789 8.703 9.035 20,294,733 8.8720 -0.75%
2024-01-30 0 9.340 9.340 9.350 9.310 9.760 6,849,129 64,966,855 9.4854 8.855 8.855 8.865 8.827 9.253 7,224,146 8.9930 -4.30%
2024-01-29 0 9.760 9.750 9.760 9.700 10.04 11,107,200 109,323,767 9.8426 9.253 9.244 9.253 9.196 9.519 11,715,364 9.3317 -1.81%
2024-01-26 0 9.940 9.930 9.940 9.770 10.24 18,595,950 185,862,147 9.9948 9.424 9.415 9.424 9.263 9.708 19,614,153 9.4759 -1.39%
2024-01-25 0 10.08 10.08 10.10 9.720 10.20 21,189,257 211,424,028 9.9779 9.557 9.557 9.576 9.215 9.671 22,349,454 9.4599 1.61%
2024-01-24 0 9.920 9.900 9.920 9.260 10.02 23,261,933 223,538,039 9.6096 9.405 9.386 9.405 8.779 9.500 24,535,618 9.1108 5.87%
2024-01-23 0 9.370 9.360 9.370 8.760 9.440 16,322,507 150,553,974 9.2237 8.884 8.874 8.884 8.305 8.950 17,216,230 8.7449 5.04%
2024-01-22 0 8.920 8.910 8.920 8.790 9.350 17,714,648 159,322,450 8.9938 8.457 8.447 8.457 8.334 8.865 18,684,597 8.5269 -4.50%
2024-01-19 0 9.340 9.330 9.340 9.190 9.560 15,330,310 143,171,868 9.3391 8.855 8.846 8.855 8.713 9.064 16,169,706 8.8543 -2.40%
2024-01-18 0 9.570 9.570 9.590 9.350 9.610 13,183,466 124,969,546 9.4793 9.073 9.073 9.092 8.865 9.111 13,905,314 8.9872 0.95%
2024-01-17 0 9.480 9.480 9.490 9.470 9.910 13,587,584 130,646,290 9.6151 8.988 8.988 8.997 8.978 9.396 14,331,559 9.1160 -4.53%
2024-01-16 0 9.930 9.930 9.940 9.820 10.12 7,601,461 75,598,504 9.9453 9.415 9.415 9.424 9.310 9.595 8,017,672 9.4290 -0.20%
2024-01-15 0 9.950 9.940 9.950 9.930 10.26 11,127,969 111,422,078 10.013 9.433 9.424 9.433 9.415 9.727 11,737,270 9.4930 -1.68%
2024-01-12 0 10.12 10.10 10.12 10.08 10.30 6,686,322 68,045,572 10.177 9.595 9.576 9.595 9.557 9.765 7,052,425 9.6485 -1.36%
2024-01-11 0 10.26 10.26 10.28 10.10 10.42 6,692,931 68,796,695 10.279 9.727 9.727 9.746 9.576 9.879 7,059,396 9.7454 1.58%
2024-01-10 0 10.10 10.08 10.10 10.06 10.36 9,142,080 92,767,324 10.147 9.576 9.557 9.576 9.538 9.822 9,642,646 9.6205 -1.75%
2024-01-09 0 10.28 10.28 10.30 10.28 10.56 10,690,100 110,976,857 10.381 9.746 9.746 9.765 9.746 10.01 11,275,426 9.8424 -1.72%
2024-01-08 0 10.46 10.46 10.48 10.42 11.00 10,414,639 110,252,183 10.586 9.917 9.917 9.936 9.879 10.43 10,984,883 10.037 -4.91%
2024-01-05 0 11.00 10.98 11.00 10.88 11.26 8,755,200 97,072,079 11.087 10.43 10.41 10.43 10.32 10.68 9,234,583 10.512 0.00%
2024-01-04 0 11.00 10.96 11.00 10.92 11.06 5,237,098 57,463,895 10.972 10.43 10.39 10.43 10.35 10.49 5,523,850 10.403 -0.36%
2024-01-03 0 11.04 11.04 11.06 10.90 11.08 6,053,000 66,521,012 10.990 10.47 10.47 10.49 10.33 10.50 6,384,426 10.419 0.55%
2024-01-02 0 10.98 10.98 11.00 10.96 11.54 10,282,098 114,206,500 11.107 10.41 10.41 10.43 10.39 10.94 10,845,084 10.531 -4.19%
2023-12-29 0 11.46 11.44 11.46 11.24 11.50 5,365,076 61,192,758 11.406 10.87 10.85 10.87 10.66 10.90 5,658,836 10.814 1.42%
2023-12-28 0 11.30 11.30 11.32 10.62 11.40 18,906,800 210,040,243 11.109 10.71 10.71 10.73 10.07 10.81 19,942,024 10.533 6.40%
2023-12-27 0 10.62 10.60 10.62 10.32 10.78 11,563,665 122,085,712 10.558 10.07 10.05 10.07 9.784 10.22 12,196,822 10.010 1.14%
2023-12-22 0 10.50 10.50 10.52 10.42 10.78 12,357,075 131,045,763 10.605 9.955 9.955 9.974 9.879 10.22 13,033,675 10.054 -1.50%
2023-12-21 0 10.66 10.66 10.68 10.42 10.68 11,187,397 118,386,734 10.582 10.11 10.11 10.13 9.879 10.13 11,799,952 10.033 0.76%
2023-12-20 0 10.58 10.56 10.58 10.54 10.70 9,790,120 103,977,233 10.621 10.03 10.01 10.03 9.993 10.14 10,326,169 10.069 0.00%
2023-12-19 0 10.58 10.58 10.60 10.54 10.76 7,867,016 83,507,682 10.615 10.03 10.03 10.05 9.993 10.20 8,297,767 10.064 -1.67%
2023-12-18 0 10.76 10.74 10.76 10.68 10.96 10,426,233 112,432,137 10.784 10.20 10.18 10.20 10.13 10.39 10,997,111 10.224 -1.47%
2023-12-15 0 10.92 10.92 10.94 10.82 11.12 19,741,905 216,348,065 10.959 10.35 10.35 10.37 10.26 10.54 20,822,854 10.390 2.06%
2023-12-14 0 10.70 10.70 10.72 10.68 10.94 11,696,765 125,837,202 10.758 10.14 10.14 10.16 10.13 10.37 12,337,210 10.200 -0.56%
2023-12-13 0 10.76 10.74 10.76 10.68 11.12 11,965,365 129,323,645 10.808 10.20 10.18 10.20 10.13 10.54 12,620,517 10.247 -3.76%
2023-12-12 0 11.18 11.18 11.20 11.02 11.20 12,048,997 133,950,053 11.117 10.60 10.60 10.62 10.45 10.62 12,708,728 10.540 0.00%
2023-12-11 0 11.18 11.16 11.18 10.84 11.24 15,335,042 169,297,674 11.040 10.60 10.58 10.60 10.28 10.66 16,174,697 10.467 -0.53%
2023-12-08 0 11.24 11.22 11.24 11.14 11.52 12,918,500 145,476,664 11.261 10.66 10.64 10.66 10.56 10.92 13,625,840 10.677 -1.92%
2023-12-07 0 11.46 11.44 11.46 11.34 11.64 8,470,202 96,984,393 11.450 10.87 10.85 10.87 10.75 11.04 8,933,980 10.856 -1.55%
2023-12-06 0 11.64 11.64 11.66 11.60 11.80 5,658,925 66,115,881 11.683 11.04 11.04 11.05 11.00 11.19 5,968,774 11.077 -0.17%
2023-12-05 0 11.66 11.66 11.68 11.54 11.94 8,977,140 105,069,134 11.704 11.05 11.05 11.07 10.94 11.32 9,468,675 11.096 -2.35%
2023-12-04 0 11.94 11.94 11.96 11.88 12.24 7,844,991 94,447,424 12.039 11.32 11.32 11.34 11.26 11.60 8,274,536 11.414 -2.13%
2023-12-01 0 12.20 12.18 12.20 12.16 12.44 8,120,656 99,829,838 12.293 11.57 11.55 11.57 11.53 11.79 8,565,295 11.655 -1.29%
2023-11-30 0 12.36 12.36 12.42 12.24 12.56 14,234,534 176,237,177 12.381 11.72 11.72 11.78 11.60 11.91 15,013,932 11.738 0.32%
2023-11-29 0 12.32 12.30 12.32 12.24 12.64 10,958,093 136,024,375 12.413 11.68 11.66 11.68 11.60 11.98 11,558,093 11.769 -2.38%
2023-11-28 0 12.62 12.60 12.62 12.58 12.90 8,867,438 112,319,290 12.666 11.96 11.95 11.96 11.93 12.23 9,352,966 12.009 -1.87%
2023-11-27 0 12.86 12.86 12.90 12.82 13.16 7,200,400 92,929,124 12.906 12.19 12.19 12.23 12.15 12.48 7,594,651 12.236 -2.87%
2023-11-24 0 13.24 13.22 13.24 13.14 13.56 6,503,200 86,046,541 13.231 12.55 12.53 12.55 12.46 12.86 6,859,276 12.545 -2.36%
2023-11-23 0 13.56 13.56 13.58 13.24 13.58 5,451,600 72,918,928 13.376 12.86 12.86 12.88 12.55 12.88 5,750,097 12.681 0.74%
2023-11-22 0 13.46 13.46 13.48 13.36 13.72 4,894,400 65,987,301 13.482 12.76 12.76 12.78 12.67 13.01 5,162,388 12.782 -0.30%
2023-11-21 0 13.50 13.50 13.52 13.46 14.02 10,182,806 139,701,597 13.719 12.80 12.80 12.82 12.76 13.29 10,740,356 13.007 -1.60%
2023-11-20 0 13.72 13.70 13.72 13.52 13.90 7,741,200 106,083,204 13.704 13.01 12.99 13.01 12.82 13.18 8,165,062 12.992 -0.58%
2023-11-17 0 13.80 13.80 13.84 13.74 14.10 7,216,100 100,121,010 13.875 13.08 13.08 13.12 13.03 13.37 7,611,211 13.154 -0.86%
2023-11-16 0 13.92 13.88 13.92 13.78 14.14 5,869,788 81,975,523 13.966 13.20 13.16 13.20 13.06 13.41 6,191,183 13.241 -0.57%
2023-11-15 0 14.00 14.00 14.02 13.80 14.26 17,052,384 239,373,142 14.038 13.27 13.27 13.29 13.08 13.52 17,986,071 13.309 1.89%
2023-11-14 0 13.74 13.74 13.78 13.20 14.46 27,671,566 385,602,605 13.935 13.03 13.03 13.06 12.51 13.71 29,186,696 13.212 3.00%
2023-11-13 0 13.34 13.32 13.34 13.04 13.34 3,625,816 47,787,027 13.180 12.65 12.63 12.65 12.36 12.65 3,824,344 12.495 1.52%
2023-11-10 0 13.14 13.14 13.16 12.94 13.24 4,320,200 56,557,175 13.091 12.46 12.46 12.48 12.27 12.55 4,556,748 12.412 -1.20%
2023-11-09 0 13.30 13.30 13.32 13.06 13.38 6,360,914 84,149,608 13.229 12.61 12.61 12.63 12.38 12.69 6,709,200 12.542 -0.45%
2023-11-08 0 13.36 13.34 13.36 13.22 13.72 8,189,900 109,638,714 13.387 12.67 12.65 12.67 12.53 13.01 8,638,330 12.692 -2.62%
2023-11-07 0 13.72 13.70 13.72 13.50 13.88 7,246,100 99,440,088 13.723 13.01 12.99 13.01 12.80 13.16 7,642,853 13.011 0.15%
2023-11-06 0 13.70 13.68 13.70 13.30 13.90 17,453,476 237,548,307 13.610 12.99 12.97 12.99 12.61 13.18 18,409,124 12.904 7.87%
2023-11-03 0 12.70 12.70 12.72 12.28 12.74 7,999,800 100,682,749 12.586 12.04 12.04 12.06 11.64 12.08 8,437,821 11.932 3.42%
2023-11-02 0 12.28 12.28 12.32 12.20 12.52 5,625,000 69,348,710 12.329 11.64 11.64 11.68 11.57 11.87 5,932,991 11.689 -0.65%
2023-11-01 0 12.36 12.34 12.36 12.18 12.60 9,198,400 113,450,053 12.334 11.72 11.70 11.72 11.55 11.95 9,702,050 11.693 -0.80%
2023-10-31 0 12.46 12.44 12.46 12.28 13.22 13,715,414 173,000,805 12.614 11.81 11.79 11.81 11.64 12.53 14,466,388 11.959 -5.89%
2023-10-30 0 13.24 13.24 13.26 13.06 13.46 7,808,310 103,113,060 13.206 12.55 12.55 12.57 12.38 12.76 8,235,847 12.520 -0.90%
2023-10-27 0 13.36 13.36 13.38 12.88 13.44 4,723,214 62,772,185 13.290 12.67 12.67 12.69 12.21 12.74 4,981,829 12.600 1.98%
2023-10-26 0 13.10 13.10 13.12 12.84 13.56 7,993,600 104,382,249 13.058 12.42 12.42 12.44 12.17 12.86 8,431,282 12.380 -1.95%
2023-10-25 0 13.36 13.36 13.38 13.32 13.86 5,404,150 73,210,733 13.547 12.67 12.67 12.69 12.63 13.14 5,700,049 12.844 -0.89%
2023-10-24 0 13.48 13.48 13.50 13.10 13.76 6,789,600 91,329,342 13.451 12.78 12.78 12.80 12.42 13.05 7,161,358 12.753 0.90%
2023-10-20 0 13.36 13.34 13.36 13.08 13.48 7,178,173 95,788,611 13.344 12.67 12.65 12.67 12.40 12.78 7,571,207 12.652 -0.45%
2023-10-19 0 13.42 13.42 13.44 13.38 13.82 4,868,600 65,784,217 13.512 12.72 12.72 12.74 12.69 13.10 5,135,176 12.811 -2.61%
2023-10-18 0 13.78 13.76 13.78 13.60 14.02 11,894,863 163,888,378 13.778 13.06 13.05 13.06 12.89 13.29 12,546,155 13.063 -1.43%
2023-10-17 0 13.98 13.96 13.98 13.72 14.24 6,869,400 96,449,690 14.040 13.25 13.24 13.25 13.01 13.50 7,245,527 13.312 1.16%
2023-10-16 0 13.82 13.82 13.84 13.74 14.12 5,897,735 81,848,142 13.878 13.10 13.10 13.12 13.03 13.39 6,220,660 13.157 -1.43%
2023-10-13 0 14.02 14.00 14.02 13.88 14.40 8,470,832 118,941,586 14.041 13.29 13.27 13.29 13.16 13.65 8,934,644 13.312 -3.44%
2023-10-12 0 14.52 14.52 14.54 14.22 14.60 8,407,217 121,687,691 14.474 13.77 13.77 13.79 13.48 13.84 8,867,546 13.723 3.57%
2023-10-11 0 14.02 14.00 14.02 13.96 14.14 5,004,667 70,189,226 14.025 13.29 13.27 13.29 13.24 13.41 5,278,693 13.297 1.15%
2023-10-10 0 13.86 13.84 13.86 13.84 14.32 9,159,600 128,252,436 14.002 13.14 13.12 13.14 13.12 13.58 9,661,125 13.275 -1.42%
2023-10-09 0 14.06 14.06 14.10 13.92 14.18 3,608,231 50,731,292 14.060 13.33 13.33 13.37 13.20 13.44 3,805,796 13.330 -1.40%
2023-10-06 0 14.26 14.26 14.28 14.08 14.40 2,485,385 35,379,115 14.235 13.52 13.52 13.54 13.35 13.65 2,621,470 13.496 2.59%
2023-10-05 0 13.90 13.90 13.94 13.70 14.00 1,692,800 23,535,860 13.904 13.18 13.18 13.22 12.99 13.27 1,785,488 13.182 0.43%
2023-10-04 0 13.84 13.84 13.86 13.78 13.96 1,992,500 27,633,013 13.869 13.12 13.12 13.14 13.06 13.24 2,101,597 13.149 -1.28%
2023-10-03 0 14.02 14.00 14.02 13.80 14.16 3,876,105 53,997,715 13.931 13.29 13.27 13.29 13.08 13.42 4,088,337 13.208 -2.37%
2023-09-29 0 14.36 14.36 14.38 14.10 14.48 1,492,800 21,449,852 14.369 13.61 13.61 13.63 13.37 13.73 1,574,537 13.623 0.84%
2023-09-28 0 14.24 14.24 14.26 14.02 14.42 6,208,030 87,973,319 14.171 13.50 13.50 13.52 13.29 13.67 6,547,945 13.435 -0.84%
2023-09-27 0 14.36 14.34 14.36 14.22 14.54 4,572,000 65,521,404 14.331 13.61 13.60 13.61 13.48 13.79 4,822,335 13.587 -0.14%
2023-09-26 0 14.38 14.38 14.44 14.38 14.68 3,969,200 57,514,204 14.490 13.63 13.63 13.69 13.63 13.92 4,186,530 13.738 -0.83%
2023-09-25 0 14.50 14.50 14.52 14.48 14.98 5,619,600 82,269,321 14.640 13.75 13.75 13.77 13.73 14.20 5,927,296 13.880 -3.97%
2023-09-22 0 15.10 15.08 15.10 14.34 15.18 11,686,030 175,132,938 14.987 14.32 14.30 14.32 13.60 14.39 12,325,887 14.209 4.72%
2023-09-21 0 14.42 14.40 14.42 14.38 14.62 4,935,200 71,315,500 14.450 13.67 13.65 13.67 13.63 13.86 5,205,422 13.700 -0.55%
2023-09-20 0 14.50 14.50 14.52 14.38 14.64 3,055,445 44,353,274 14.516 13.75 13.75 13.77 13.63 13.88 3,222,743 13.763 -0.82%
2023-09-19 0 14.62 14.60 14.62 14.42 14.72 4,031,206 58,746,768 14.573 13.86 13.84 13.86 13.67 13.96 4,251,931 13.816 0.97%
2023-09-18 0 14.48 14.48 14.50 14.28 14.66 4,289,400 62,243,316 14.511 13.73 13.73 13.75 13.54 13.90 4,524,262 13.758 -0.55%
2023-09-15 0 14.56 14.56 14.58 14.46 14.94 11,962,134 174,954,346 14.626 13.80 13.80 13.82 13.71 14.16 12,617,109 13.866 -1.62%
2023-09-14 0 14.80 14.78 14.80 14.50 15.00 7,185,313 106,373,738 14.804 14.03 14.01 14.03 13.75 14.22 7,578,738 14.036 0.54%
2023-09-13 0 14.72 14.70 14.72 14.44 14.86 7,111,600 104,136,521 14.643 13.96 13.94 13.96 13.69 14.09 7,500,989 13.883 -0.54%
2023-09-12 0 14.80 14.78 14.80 14.66 15.04 4,973,503 73,720,838 14.823 14.03 14.01 14.03 13.90 14.26 5,245,822 14.053 -1.60%
2023-09-11 0 15.04 15.02 15.04 14.28 15.18 18,896,664 280,803,645 14.860 14.26 14.24 14.26 13.54 14.39 19,931,333 14.089 4.30%
2023-09-07 0 14.42 14.40 14.42 14.36 14.74 7,214,496 104,833,168 14.531 13.67 13.65 13.67 13.61 13.97 7,609,519 13.777 -1.77%
2023-09-06 0 14.68 14.66 14.68 14.26 14.76 13,195,700 191,617,423 14.521 13.92 13.90 13.92 13.52 13.99 13,918,218 13.767 -0.68%
2023-09-05 0 14.78 14.76 14.78 14.64 15.12 10,053,390 148,897,448 14.811 14.01 13.99 14.01 13.88 14.34 10,603,854 14.042 -2.25%
2023-09-04 0 15.12 15.12 15.14 14.80 15.40 16,926,075 255,820,713 15.114 14.34 14.34 14.35 14.03 14.60 17,852,846 14.329 0.27%
2023-08-31 0 15.08 15.02 15.08 14.86 16.12 41,268,190 626,241,847 15.175 14.30 14.24 14.30 14.09 15.28 43,527,790 14.387 -6.68%
2023-08-30 0 16.16 16.16 16.22 16.00 17.06 13,611,532 224,145,220 16.467 15.32 15.32 15.38 15.17 16.17 14,356,818 15.612 -2.53%
2023-08-29 0 16.58 16.58 16.60 16.04 16.78 14,613,607 240,360,857 16.448 15.72 15.72 15.74 15.21 15.91 15,413,761 15.594 -0.24%
2023-08-28 0 16.62 16.60 16.62 16.42 18.80 50,593,610 871,667,932 17.229 15.76 15.74 15.76 15.57 17.82 53,363,814 16.334 -1.42%
2023-08-25 0 16.86 16.86 16.90 16.34 17.00 13,881,914 232,079,593 16.718 15.98 15.98 16.02 15.49 16.12 14,642,005 15.850 1.44%
2023-08-24 0 16.62 16.60 16.62 16.24 17.06 12,130,400 202,200,836 16.669 15.76 15.74 15.76 15.40 16.17 12,794,588 15.804 2.47%
2023-08-23 0 16.22 16.22 16.26 16.04 16.76 6,646,049 108,168,248 16.276 15.38 15.38 15.42 15.21 15.89 7,009,947 15.431 -2.17%
2023-08-22 0 16.58 16.58 16.62 15.90 16.76 17,576,500 288,079,296 16.390 15.72 15.72 15.76 15.07 15.89 18,538,884 15.539 6.28%
2023-08-21 0 15.60 15.60 15.64 15.52 16.66 23,830,281 377,576,356 15.844 14.79 14.79 14.83 14.71 15.80 25,135,085 15.022 -7.14%
2023-08-18 0 16.80 16.78 16.80 16.44 17.10 16,354,400 275,222,219 16.829 15.93 15.91 15.93 15.59 16.21 17,249,869 15.955 2.44%
2023-08-17 0 16.40 16.40 16.42 15.94 16.56 10,980,000 178,481,637 16.255 15.55 15.55 15.57 15.11 15.70 11,581,199 15.411 0.61%
2023-08-16 0 16.30 16.30 16.32 16.24 16.92 10,622,800 175,094,866 16.483 15.45 15.45 15.47 15.40 16.04 11,204,441 15.627 -1.21%
2023-08-15 0 16.50 16.50 16.52 16.02 16.68 15,738,800 258,443,175 16.421 15.64 15.64 15.66 15.19 15.81 16,600,563 15.568 0.61%
2023-08-14 0 16.40 16.38 16.40 15.86 16.54 11,185,572 182,197,997 16.289 15.55 15.53 15.55 15.04 15.68 11,798,027 15.443 -1.68%
2023-08-11 0 16.68 16.68 16.70 16.58 18.06 18,611,687 314,920,250 16.921 15.81 15.81 15.83 15.72 17.12 19,630,752 16.042 -7.23%
2023-08-10 0 17.98 17.94 17.98 17.32 18.06 9,953,041 176,555,737 17.739 17.05 17.01 17.05 16.42 17.12 10,498,010 16.818 2.63%
2023-08-09 0 17.52 17.52 17.58 17.06 17.58 8,752,272 151,859,311 17.351 16.61 16.61 16.67 16.17 16.67 9,231,494 16.450 -0.23%
2023-08-08 0 17.56 17.54 17.56 16.96 18.16 42,976,236 765,290,008 17.807 16.65 16.63 16.65 16.08 17.22 45,329,358 16.883 0.00%
2023-08-07 0 17.56 17.52 17.56 17.00 17.68 9,209,237 159,652,766 17.336 16.65 16.61 16.65 16.12 16.76 9,713,480 16.436 0.23%
2023-08-04 0 17.52 17.48 17.52 17.34 18.38 37,643,078 669,652,292 17.790 16.61 16.57 16.61 16.44 17.43 39,704,189 16.866 1.62%
2023-08-03 0 17.24 17.18 17.24 16.50 17.70 21,808,782 376,179,574 17.249 16.35 16.29 16.35 15.64 16.78 23,002,901 16.354 3.61%
2023-08-02 0 16.64 16.62 16.64 16.54 17.44 13,472,000 226,900,075 16.842 15.78 15.76 15.78 15.68 16.53 14,209,646 15.968 0.24%
2023-08-01 0 16.60 16.58 16.60 16.50 17.38 18,235,329 306,793,729 16.824 15.74 15.72 15.74 15.64 16.48 19,233,787 15.951 -3.26%
2023-07-31 0 17.16 17.14 17.16 16.92 17.86 37,409,216 649,135,001 17.352 16.27 16.25 16.27 16.04 16.93 39,457,522 16.451 3.50%
2023-07-28 0 16.58 16.56 16.58 14.84 16.88 31,500,341 511,488,882 16.238 15.72 15.70 15.72 14.07 16.00 33,225,112 15.395 10.53%
2023-07-27 0 15.00 14.98 15.00 14.88 15.24 5,674,358 85,206,487 15.016 14.22 14.20 14.22 14.11 14.45 5,985,052 14.237 -0.40%
2023-07-26 0 15.06 15.02 15.06 14.84 15.28 6,784,000 102,323,288 15.083 14.28 14.24 14.28 14.07 14.49 7,155,451 14.300 -0.79%
2023-07-25 0 15.18 15.18 15.22 14.28 15.28 17,942,316 266,770,133 14.868 14.39 14.39 14.43 13.54 14.49 18,924,730 14.096 9.05%
2023-07-24 0 13.92 13.90 13.92 13.78 14.06 3,490,525 48,541,018 13.907 13.20 13.18 13.20 13.06 13.33 3,681,645 13.185 -1.00%
2023-07-21 0 14.06 14.04 14.06 13.84 14.24 2,722,000 38,352,791 14.090 13.33 13.31 13.33 13.12 13.50 2,871,040 13.358 0.57%
2023-07-20 0 13.98 13.96 13.98 13.88 14.32 4,327,809 60,743,195 14.036 13.25 13.24 13.25 13.16 13.58 4,564,774 13.307 -0.71%
2023-07-19 0 14.08 14.06 14.08 13.74 14.12 4,037,383 56,509,240 13.997 13.35 13.33 13.35 13.03 13.39 4,258,446 13.270 1.15%
2023-07-18 0 13.92 13.90 13.92 13.66 14.14 7,467,200 103,645,929 13.880 13.20 13.18 13.20 12.95 13.41 7,876,059 13.160 -1.69%
2023-07-14 0 14.16 14.14 14.16 14.10 14.42 3,160,457 44,742,790 14.157 13.42 13.41 13.42 13.37 13.67 3,333,505 13.422 -0.84%
2023-07-13 0 14.28 14.28 14.30 13.86 14.36 11,014,400 155,445,601 14.113 13.54 13.54 13.56 13.14 13.61 11,617,483 13.380 3.33%
2023-07-12 0 13.82 13.82 13.84 13.60 14.08 3,539,703 49,071,572 13.863 13.10 13.10 13.12 12.89 13.35 3,733,516 13.144 0.88%
2023-07-11 0 13.70 13.68 13.70 13.64 14.00 3,612,816 49,716,740 13.761 12.99 12.97 12.99 12.93 13.27 3,810,632 13.047 -1.01%
2023-07-10 0 13.84 13.80 13.84 13.70 14.06 3,234,946 44,744,955 13.832 13.12 13.08 13.12 12.99 13.33 3,412,072 13.114 1.62%
2023-07-07 0 13.62 13.58 13.62 13.46 13.72 2,891,323 39,330,507 13.603 12.91 12.88 12.91 12.76 13.01 3,049,635 12.897 0.00%
2023-07-06 0 13.62 13.60 13.62 13.52 13.88 3,180,575 43,414,389 13.650 12.91 12.89 12.91 12.82 13.16 3,354,724 12.941 -1.16%
2023-07-05 0 13.78 13.76 13.78 13.68 13.96 2,351,800 32,433,405 13.791 13.06 13.05 13.06 12.97 13.24 2,480,571 13.075 -0.86%
2023-07-04 0 13.90 13.90 13.92 13.84 14.16 4,206,364 58,554,044 13.920 13.18 13.18 13.20 13.12 13.42 4,436,679 13.198 -0.18%
2023-07-03 0 14.12 14.12 14.14 13.74 14.30 5,868,553 83,058,393 14.153 13.20 13.20 13.22 12.85 13.37 6,276,845 13.233 2.77%
2023-06-30 0 13.74 13.74 13.76 13.26 13.94 6,918,400 94,932,423 13.722 12.85 12.85 12.86 12.40 13.03 7,399,733 12.829 2.69%
2023-06-29 0 13.38 13.38 13.40 13.32 13.60 2,876,084 38,487,595 13.382 12.51 12.51 12.53 12.45 12.72 3,076,181 12.511 -0.59%
2023-06-28 0 13.46 13.46 13.48 13.42 13.66 3,968,797 53,618,565 13.510 12.58 12.58 12.60 12.55 12.77 4,244,917 12.631 -0.74%
2023-06-27 0 13.56 13.56 13.58 13.38 13.66 3,231,588 43,800,991 13.554 12.68 12.68 12.70 12.51 12.77 3,456,419 12.672 1.35%
2023-06-26 0 13.38 13.36 13.38 13.20 13.56 5,252,109 70,210,976 13.368 12.51 12.49 12.51 12.34 12.68 5,617,513 12.499 0.45%
2023-06-23 0 13.32 13.30 13.32 13.16 13.80 4,192,400 55,792,105 13.308 12.45 12.43 12.45 12.30 12.90 4,484,077 12.442 -3.48%
2023-06-21 0 13.80 13.80 13.84 13.78 14.34 5,873,884 81,672,028 13.904 12.90 12.90 12.94 12.88 13.41 6,282,547 13.000 -3.36%
2023-06-20 0 14.28 14.26 14.28 14.18 14.56 5,199,778 74,438,707 14.316 13.35 13.33 13.35 13.26 13.61 5,561,541 13.385 -1.92%
2023-06-19 0 14.56 14.54 14.56 14.38 14.96 8,890,390 129,314,395 14.545 13.61 13.59 13.61 13.44 13.99 9,508,920 13.599 -1.75%
2023-06-16 0 14.82 14.82 14.84 14.50 14.96 9,282,812 137,090,656 14.768 13.86 13.86 13.87 13.56 13.99 9,928,644 13.808 1.37%
2023-06-15 0 14.62 14.60 14.62 14.26 14.66 7,819,748 113,566,858 14.523 13.67 13.65 13.67 13.33 13.71 8,363,790 13.578 1.67%
2023-06-14 0 14.38 14.38 14.40 14.18 14.60 7,352,850 106,084,647 14.428 13.44 13.44 13.46 13.26 13.65 7,864,409 13.489 1.41%
2023-06-13 0 14.18 14.18 14.20 14.00 14.24 3,103,029 43,880,946 14.141 13.26 13.26 13.28 13.09 13.31 3,318,916 13.221 0.14%
2023-06-12 0 14.16 14.16 14.18 13.98 14.34 4,537,370 64,182,520 14.145 13.24 13.24 13.26 13.07 13.41 4,853,048 13.225 -1.12%
2023-06-09 0 14.32 14.32 14.36 14.26 14.56 6,956,800 99,677,056 14.328 13.39 13.39 13.43 13.33 13.61 7,440,804 13.396 -0.69%
2023-06-08 0 14.42 14.42 14.44 14.06 14.48 8,266,320 118,232,248 14.303 13.48 13.48 13.50 13.15 13.54 8,841,431 13.373 0.98%
2023-06-07 0 14.28 14.26 14.28 14.04 14.36 5,859,200 83,438,897 14.241 13.35 13.33 13.35 13.13 13.43 6,266,841 13.314 1.42%
2023-06-06 0 14.08 14.06 14.10 14.00 14.36 4,913,715 69,665,958 14.178 13.16 13.15 13.18 13.09 13.43 5,255,576 13.256 -0.14%
2023-06-05 0 14.10 14.10 14.12 13.80 14.36 15,407,923 215,762,136 14.003 13.18 13.18 13.20 12.90 13.43 16,479,896 13.092 -1.95%
2023-06-02 0 14.38 14.38 14.40 14.26 14.64 11,540,713 166,566,396 14.433 13.44 13.44 13.46 13.33 13.69 12,343,633 13.494 0.98%
2023-06-01 0 14.24 14.22 14.24 14.14 14.52 5,241,847 75,095,110 14.326 13.31 13.30 13.31 13.22 13.58 5,606,537 13.394 -0.56%
2023-05-31 0 14.32 14.30 14.32 14.08 14.66 13,078,872 186,933,813 14.293 13.39 13.37 13.39 13.16 13.71 13,988,806 13.363 -2.32%
2023-05-30 0 14.66 14.64 14.66 14.46 14.92 5,242,800 76,784,209 14.646 13.71 13.69 13.71 13.52 13.95 5,607,556 13.693 -0.81%
2023-05-29 0 14.78 14.78 14.80 14.70 15.40 6,291,863 93,778,015 14.905 13.82 13.82 13.84 13.74 14.40 6,729,606 13.935 -2.12%
2023-05-25 0 15.10 15.10 15.12 14.98 15.42 8,251,810 124,752,636 15.118 14.12 14.12 14.14 14.01 14.42 8,825,912 14.135 -2.08%
2023-05-24 0 15.42 15.42 15.44 15.28 15.90 8,714,476 135,060,570 15.498 14.42 14.42 14.44 14.29 14.87 9,320,767 14.490 -3.02%
2023-05-23 0 15.90 15.90 15.92 15.82 16.20 6,350,610 101,620,921 16.002 14.87 14.87 14.88 14.79 15.15 6,792,440 14.961 -1.36%
2023-05-22 0 16.12 16.10 16.12 16.08 16.48 5,576,200 90,475,057 16.225 15.07 15.05 15.07 15.03 15.41 5,964,152 15.170 -1.35%
2023-05-19 0 16.34 16.34 16.36 16.20 16.90 8,678,533 141,914,078 16.352 15.28 15.28 15.30 15.15 15.80 9,282,323 15.289 -3.43%
2023-05-18 0 16.92 16.92 16.94 16.70 17.16 5,136,603 86,930,298 16.924 15.82 15.82 15.84 15.61 16.04 5,493,971 15.823 1.32%
2023-05-17 0 16.70 16.68 16.70 16.60 17.02 4,805,200 80,628,937 16.780 15.61 15.60 15.61 15.52 15.91 5,139,511 15.688 -1.53%
2023-05-16 0 16.96 16.94 16.96 16.78 17.54 5,428,216 92,290,969 17.002 15.86 15.84 15.86 15.69 16.40 5,805,872 15.896 -0.82%
2023-05-15 0 17.10 17.08 17.10 16.58 17.44 9,374,250 159,530,019 17.018 15.99 15.97 15.99 15.50 16.31 10,026,443 15.911 0.23%
2023-05-12 0 17.06 17.04 17.06 17.06 17.58 6,485,688 112,040,033 17.275 15.95 15.93 15.95 15.95 16.44 6,936,916 16.151 -2.40%
2023-05-11 0 17.48 17.48 17.50 17.28 17.76 9,100,493 159,914,442 17.572 16.34 16.34 16.36 16.16 16.60 9,733,640 16.429 0.00%
2023-05-10 0 17.48 17.46 17.48 17.12 18.16 12,900,750 226,604,403 17.565 16.34 16.32 16.34 16.01 16.98 13,798,292 16.423 -2.89%
2023-05-09 0 18.00 17.96 18.00 17.24 19.20 55,125,786 1,014,649,529 18.406 16.83 16.79 16.83 16.12 17.95 58,961,044 17.209 4.17%
2023-05-08 0 17.28 17.26 17.28 16.60 17.38 10,990,985 188,128,132 17.117 16.16 16.14 16.16 15.52 16.25 11,755,659 16.003 2.98%
2023-05-05 0 16.78 16.78 16.80 16.36 17.26 7,956,949 134,527,155 16.907 15.69 15.69 15.71 15.30 16.14 8,510,537 15.807 1.70%
2023-05-04 0 16.50 16.48 16.50 15.82 16.54 7,775,061 126,829,363 16.312 15.43 15.41 15.43 14.79 15.46 8,315,994 15.251 3.25%
2023-05-03 0 15.98 15.96 15.98 15.88 16.30 1,483,498 23,694,348 15.972 14.94 14.92 14.94 14.85 15.24 1,586,709 14.933 -2.56%
2023-05-02 0 16.40 16.38 16.40 16.00 16.74 1,732,110 28,310,114 16.344 15.33 15.31 15.33 14.96 15.65 1,852,618 15.281 -0.12%
2023-04-28 0 16.42 16.42 16.44 16.08 16.62 5,694,641 93,526,558 16.424 15.35 15.35 15.37 15.03 15.54 6,090,833 15.355 1.36%
2023-04-27 0 16.20 16.18 16.20 15.96 16.34 2,987,374 48,243,318 16.149 15.15 15.13 15.15 14.92 15.28 3,195,214 15.099 -0.12%
2023-04-26 0 16.22 16.22 16.24 15.96 16.32 4,902,239 79,217,679 16.159 15.16 15.16 15.18 14.92 15.26 5,243,302 15.108 0.37%
2023-04-25 0 16.16 16.14 16.16 15.98 16.40 3,454,389 55,706,734 16.126 15.11 15.09 15.11 14.94 15.33 3,694,721 15.077 -0.49%
2023-04-24 0 16.24 16.22 16.24 15.94 16.52 5,070,325 81,896,054 16.152 15.18 15.16 15.18 14.90 15.45 5,423,082 15.101 -0.61%
2023-04-21 0 16.34 16.32 16.34 16.12 17.02 5,112,250 84,061,308 16.443 15.28 15.26 15.28 15.07 15.91 5,467,924 15.374 -3.54%
2023-04-20 0 16.94 16.94 16.96 16.76 17.12 4,566,360 77,362,945 16.942 15.84 15.84 15.86 15.67 16.01 4,884,055 15.840 0.95%
2023-04-19 0 16.78 16.76 16.78 16.64 16.96 3,635,600 61,000,049 16.779 15.69 15.67 15.69 15.56 15.86 3,888,539 15.687 -1.06%
2023-04-18 0 16.96 16.88 16.96 16.72 17.28 8,741,751 148,313,385 16.966 15.86 15.78 15.86 15.63 16.16 9,349,939 15.862 0.36%
2023-04-17 0 16.90 16.84 16.90 15.96 16.98 12,174,325 203,644,752 16.727 15.80 15.74 15.80 14.92 15.88 13,021,327 15.639 5.49%
2023-04-14 0 16.02 16.00 16.02 15.86 16.30 6,733,627 107,823,578 16.013 14.98 14.96 14.98 14.83 15.24 7,202,105 14.971 -0.87%
2023-04-13 0 16.16 16.14 16.16 15.92 16.20 8,292,603 133,386,311 16.085 15.11 15.09 15.11 14.88 15.15 8,869,543 15.039 -0.86%
2023-04-12 0 16.30 16.28 16.30 15.98 16.54 9,955,830 162,642,598 16.336 15.24 15.22 15.24 14.94 15.46 10,648,485 15.274 0.25%
2023-04-11 0 16.26 16.22 16.26 15.44 16.44 16,722,802 269,051,669 16.089 15.20 15.16 15.20 14.44 15.37 17,886,255 15.042 7.11%
2023-04-06 0 15.18 15.16 15.18 15.06 15.62 4,183,726 63,690,915 15.223 14.19 14.17 14.19 14.08 14.60 4,474,800 14.233 -1.68%
2023-04-04 0 15.44 15.42 15.44 15.32 16.00 7,156,590 110,944,744 15.502 14.44 14.42 14.44 14.32 14.96 7,654,494 14.494 -3.26%
2023-04-03 0 15.96 15.94 15.96 15.54 16.10 9,269,600 147,112,328 15.870 14.92 14.90 14.92 14.53 15.05 9,914,512 14.838 1.40%
2023-03-31 0 15.74 15.68 15.74 15.48 15.80 5,179,150 81,265,929 15.691 14.72 14.66 14.72 14.47 14.77 5,539,478 14.670 2.08%
2023-03-30 0 15.42 15.42 15.44 15.02 15.82 4,031,573 61,454,517 15.243 14.42 14.42 14.44 14.04 14.79 4,312,061 14.252 -1.03%
2023-03-29 0 15.58 15.56 15.58 15.42 15.92 4,451,725 69,230,476 15.551 14.57 14.55 14.57 14.42 14.88 4,761,444 14.540 0.00%
2023-03-28 0 15.58 15.58 15.60 15.34 15.74 2,802,400 43,490,619 15.519 14.57 14.57 14.59 14.34 14.72 2,997,371 14.510 1.56%
2023-03-27 0 15.34 15.32 15.34 15.12 15.50 3,113,532 47,657,358 15.307 14.34 14.32 14.34 14.14 14.49 3,330,149 14.311 -1.03%
2023-03-24 0 15.50 15.50 15.52 15.30 15.90 8,471,975 131,059,583 15.470 14.49 14.49 14.51 14.30 14.87 9,061,394 14.464 -3.25%
2023-03-23 0 16.02 16.02 16.06 15.36 16.08 5,924,191 93,550,966 15.791 14.98 14.98 15.02 14.36 15.03 6,336,354 14.764 3.89%
2023-03-22 0 15.42 15.42 15.44 15.40 15.90 9,269,324 144,168,675 15.553 14.42 14.42 14.44 14.40 14.87 9,914,217 14.542 -0.77%
2023-03-21 0 15.54 15.54 15.58 15.22 15.92 7,282,880 112,342,675 15.426 14.53 14.53 14.57 14.23 14.88 7,789,571 14.422 -0.13%
2023-03-20 0 15.56 15.54 15.56 15.44 15.92 6,974,197 108,814,930 15.603 14.55 14.53 14.55 14.44 14.88 7,459,412 14.588 -2.14%
2023-03-17 0 15.90 15.90 15.98 15.70 16.20 11,073,366 176,346,331 15.925 14.87 14.87 14.94 14.68 15.15 11,843,772 14.889 1.92%
2023-03-16 0 15.60 15.54 15.60 15.32 15.76 6,105,413 94,900,977 15.544 14.59 14.53 14.59 14.32 14.73 6,530,184 14.533 0.00%
2023-03-15 0 15.60 15.60 15.62 15.40 15.80 9,305,086 143,401,999 15.411 14.59 14.59 14.60 14.40 14.77 9,952,467 14.409 2.90%
2023-03-14 0 15.16 15.14 15.16 14.88 15.58 5,067,564 76,869,345 15.169 14.17 14.16 14.17 13.91 14.57 5,420,129 14.182 -2.45%
2023-03-13 0 15.54 15.54 15.56 15.16 15.60 6,181,456 95,525,036 15.453 14.53 14.53 14.55 14.17 14.59 6,611,517 14.448 1.44%
2023-03-10 0 15.32 15.30 15.32 15.24 15.70 6,194,400 95,242,947 15.376 14.32 14.30 14.32 14.25 14.68 6,625,362 14.376 -2.42%
2023-03-09 0 15.70 15.70 15.72 15.60 16.70 16,538,625 264,309,644 15.981 14.68 14.68 14.70 14.59 15.61 17,689,264 14.942 -5.65%
2023-03-08 0 16.64 16.62 16.64 16.48 16.96 10,283,023 171,516,786 16.680 15.56 15.54 15.56 15.41 15.86 10,998,442 15.595 -1.54%
2023-03-07 0 16.90 16.88 16.90 16.60 17.38 14,465,794 244,125,377 16.876 15.80 15.78 15.80 15.52 16.25 15,472,220 15.778 -0.59%
2023-03-06 0 17.00 16.98 17.00 16.88 17.30 6,492,835 110,304,791 16.989 15.89 15.88 15.89 15.78 16.17 6,944,560 15.884 -0.82%
2023-03-03 0 17.14 17.12 17.14 17.00 17.48 7,226,069 123,759,964 17.127 16.03 16.01 16.03 15.89 16.34 7,728,807 16.013 -0.23%
2023-03-02 0 17.18 17.16 17.18 17.06 17.36 6,661,980 114,382,925 17.170 16.06 16.04 16.06 15.95 16.23 7,125,473 16.053 -0.81%
2023-03-01 0 17.32 17.30 17.32 16.90 17.40 6,201,000 106,509,401 17.176 16.19 16.17 16.19 15.80 16.27 6,632,421 16.059 2.61%
2023-02-28 0 16.88 16.86 16.88 16.76 17.04 9,084,814 153,495,454 16.896 15.78 15.76 15.78 15.67 15.93 9,716,870 15.797 -0.71%
2023-02-27 0 17.00 16.98 17.00 16.84 17.28 6,531,235 111,177,585 17.022 15.89 15.88 15.89 15.74 16.16 6,985,632 15.915 -0.93%
2023-02-24 0 17.16 17.14 17.16 17.06 17.74 10,310,041 177,266,912 17.194 16.04 16.03 16.04 15.95 16.59 11,027,340 16.075 -2.61%
2023-02-23 0 17.62 17.60 17.62 17.46 18.14 7,529,139 133,198,768 17.691 16.47 16.46 16.47 16.32 16.96 8,052,963 16.540 0.11%
2023-02-22 0 17.60 17.60 17.62 17.32 17.98 12,058,990 211,706,448 17.556 16.46 16.46 16.47 16.19 16.81 12,897,968 16.414 -0.68%
2023-02-21 0 17.72 17.68 17.72 17.50 17.88 6,018,914 106,433,933 17.683 16.57 16.53 16.57 16.36 16.72 6,437,667 16.533 -0.23%
2023-02-20 0 17.76 17.74 17.76 16.96 18.04 15,975,905 279,956,625 17.524 16.60 16.59 16.60 15.86 16.87 17,087,394 16.384 4.59%
2023-02-17 0 16.98 16.96 16.98 16.88 17.20 10,616,699 180,322,025 16.985 15.88 15.86 15.88 15.78 16.08 11,355,333 15.880 -0.47%
2023-02-16 0 17.06 17.06 17.08 16.88 17.52 10,165,206 174,448,372 17.161 15.95 15.95 15.97 15.78 16.38 10,872,428 16.045 0.00%
2023-02-15 0 17.06 17.06 17.08 16.94 17.36 10,191,299 173,845,061 17.058 15.95 15.95 15.97 15.84 16.23 10,900,337 15.949 -1.16%
2023-02-14 0 17.26 17.24 17.26 17.14 17.48 7,050,400 121,922,527 17.293 16.14 16.12 16.14 16.03 16.34 7,540,916 16.168 -0.35%
2023-02-13 0 17.32 17.32 17.34 17.06 17.40 5,273,913 91,122,261 17.278 16.19 16.19 16.21 15.95 16.27 5,640,834 16.154 0.12%
2023-02-10 0 17.30 17.30 17.32 17.20 17.48 8,842,600 152,972,930 17.300 16.17 16.17 16.19 16.08 16.34 9,457,805 16.174 -0.80%
2023-02-09 0 17.44 17.44 17.46 17.06 17.48 4,594,156 79,435,099 17.290 16.31 16.31 16.32 15.95 16.34 4,913,784 16.166 2.11%
2023-02-08 0 17.08 17.08 17.10 16.92 17.26 8,257,235 141,068,052 17.084 15.97 15.97 15.99 15.82 16.14 8,831,714 15.973 0.71%
2023-02-07 0 16.96 16.96 16.98 16.42 17.28 10,920,819 186,300,412 17.059 15.86 15.86 15.88 15.35 16.16 11,680,611 15.950 1.92%
2023-02-06 0 16.64 16.64 16.66 16.50 17.20 15,139,758 252,552,553 16.681 15.56 15.56 15.58 15.43 16.08 16,193,074 15.596 -5.45%
2023-02-03 0 17.60 17.58 17.60 17.46 18.40 15,514,004 274,983,946 17.725 16.46 16.44 16.46 16.32 17.20 16,593,357 16.572 -4.66%
2023-02-02 0 18.46 18.44 18.46 18.18 19.20 29,376,537 549,948,144 18.721 17.26 17.24 17.26 17.00 17.95 31,420,346 17.503 1.43%
2023-02-01 0 18.20 18.18 18.20 17.22 18.24 12,035,680 214,126,640 17.791 17.02 17.00 17.02 16.10 17.05 12,873,036 16.634 4.12%
2023-01-31 0 17.48 17.42 17.48 17.34 18.14 12,767,255 223,951,485 17.541 16.34 16.29 16.34 16.21 16.96 13,655,509 16.400 -1.35%
2023-01-30 0 17.72 17.72 17.74 17.68 18.34 10,694,184 192,332,683 17.985 16.57 16.57 16.59 16.53 17.15 11,438,209 16.815 -4.73%
2023-01-27 0 18.60 18.58 18.60 18.24 18.80 3,900,838 72,025,004 18.464 17.39 17.37 17.39 17.05 17.58 4,172,230 17.263 0.76%
2023-01-26 0 18.46 18.34 18.46 17.68 18.68 9,810,299 180,003,038 18.348 17.26 17.15 17.26 16.53 17.46 10,492,829 17.155 4.18%
2023-01-20 0 17.72 17.70 17.72 17.18 17.74 6,064,436 106,462,493 17.555 16.57 16.55 16.57 16.06 16.59 6,486,356 16.413 1.84%
2023-01-19 0 17.40 17.36 17.40 16.80 17.42 6,277,199 108,031,110 17.210 16.27 16.23 16.27 15.71 16.29 6,713,922 16.091 2.35%
2023-01-18 0 17.00 16.98 17.00 16.70 17.22 7,637,136 130,107,687 17.036 15.89 15.88 15.89 15.61 16.10 8,168,473 15.928 -0.12%
2023-01-17 0 17.02 17.00 17.02 16.78 17.24 8,533,226 144,659,442 16.952 15.91 15.89 15.91 15.69 16.12 9,126,907 15.850 -1.28%
2023-01-16 0 17.24 17.20 17.24 16.16 17.54 21,170,253 362,921,584 17.143 16.12 16.08 16.12 15.11 16.40 22,643,128 16.028 4.61%
2023-01-13 0 16.48 16.42 16.48 16.04 16.50 8,135,842 132,857,374 16.330 15.41 15.35 15.41 15.00 15.43 8,701,876 15.268 0.98%
2023-01-12 0 16.32 16.30 16.32 15.92 16.44 5,616,726 90,905,181 16.185 15.26 15.24 15.26 14.88 15.37 6,007,498 15.132 0.49%
2023-01-11 0 16.24 16.22 16.24 16.00 16.74 7,403,219 121,186,180 16.369 15.18 15.16 15.18 14.96 15.65 7,918,282 15.305 -0.61%
2023-01-10 0 16.34 16.32 16.34 16.28 17.00 9,119,200 151,878,172 16.655 15.28 15.26 15.28 15.22 15.89 9,753,649 15.571 -0.49%
2023-01-09 0 16.42 16.40 16.42 15.90 16.82 9,556,548 158,406,697 16.576 15.35 15.33 15.35 14.87 15.73 10,221,424 15.498 3.27%
2023-01-06 0 15.90 15.90 15.92 15.80 16.38 7,868,955 126,176,627 16.035 14.87 14.87 14.88 14.77 15.31 8,416,421 14.992 -1.97%
2023-01-05 0 16.22 16.20 16.22 15.60 16.46 13,240,586 215,184,123 16.252 15.16 15.15 15.16 14.59 15.39 14,161,771 15.195 3.84%
2023-01-04 0 15.62 15.62 15.64 14.80 15.64 7,683,200 117,536,386 15.298 14.60 14.60 14.62 13.84 14.62 8,217,742 14.303 5.54%
2023-01-03 0 14.80 14.80 14.82 14.30 14.84 5,531,788 81,245,105 14.687 13.84 13.84 13.86 13.37 13.87 5,916,650 13.732 -0.67%
2022-12-30 0 14.90 14.88 14.90 14.76 15.04 1,565,370 23,276,741 14.870 13.93 13.91 13.93 13.80 14.06 1,674,277 13.903 0.27%
2022-12-29 0 14.86 14.84 14.86 14.66 15.06 6,233,600 92,413,771 14.825 13.89 13.87 13.89 13.71 14.08 6,667,289 13.861 -3.13%
2022-12-28 0 15.34 15.34 15.36 15.10 15.46 5,001,600 76,427,596 15.281 14.34 14.34 14.36 14.12 14.45 5,349,576 14.287 0.79%
2022-12-23 0 15.22 15.22 15.24 14.82 15.50 4,857,556 74,241,831 15.284 14.23 14.23 14.25 13.86 14.49 5,195,510 14.290 1.74%
2022-12-22 0 14.96 14.92 14.96 14.60 15.06 4,260,859 63,695,957 14.949 13.99 13.95 13.99 13.65 14.08 4,557,299 13.977 2.47%
2022-12-21 0 14.60 14.56 14.60 14.34 14.70 4,856,400 70,773,944 14.573 13.65 13.61 13.65 13.41 13.74 5,194,274 13.625 1.11%
2022-12-20 0 14.44 14.42 14.44 14.20 14.70 2,712,286 38,949,970 14.361 13.50 13.48 13.50 13.28 13.74 2,900,987 13.426 -1.37%
2022-12-19 0 14.64 14.64 14.66 14.52 15.20 6,694,040 98,512,321 14.716 13.69 13.69 13.71 13.58 14.21 7,159,763 13.759 -1.08%
2022-12-16 0 14.80 14.80 14.82 14.52 14.94 8,367,787 122,852,956 14.682 13.84 13.84 13.86 13.58 13.97 8,949,958 13.727 -0.13%
2022-12-15 0 14.82 14.80 14.82 14.72 15.26 2,693,825 39,970,615 14.838 13.86 13.84 13.86 13.76 14.27 2,881,242 13.873 -1.46%
2022-12-14 0 15.04 15.04 15.06 14.96 15.40 5,535,538 84,196,596 15.210 14.06 14.06 14.08 13.99 14.40 5,920,661 14.221 -0.79%
2022-12-13 0 15.16 15.16 15.18 15.08 15.32 6,115,393 92,906,250 15.192 14.17 14.17 14.19 14.10 14.32 6,540,858 14.204 -1.04%
2022-12-12 0 15.32 15.30 15.32 14.74 15.38 15,039,350 227,734,590 15.143 14.32 14.30 14.32 13.78 14.38 16,085,680 14.158 1.46%
2022-12-09 0 15.10 15.08 15.10 14.68 15.12 8,333,607 124,423,332 14.930 14.12 14.10 14.12 13.73 14.14 8,913,400 13.959 1.21%
2022-12-08 0 14.92 14.90 14.92 14.58 15.08 11,802,000 175,214,934 14.846 13.95 13.93 13.95 13.63 14.10 12,623,099 13.881 1.08%
2022-12-07 0 14.76 14.76 14.82 14.76 15.70 10,581,388 161,379,396 15.251 13.80 13.80 13.86 13.80 14.68 11,317,565 14.259 -3.91%
2022-12-06 0 15.36 15.36 15.38 15.16 15.64 6,229,942 95,884,997 15.391 14.36 14.36 14.38 14.17 14.62 6,663,377 14.390 -1.03%
2022-12-05 0 15.52 15.50 15.52 14.68 15.56 14,028,967 214,433,387 15.285 14.51 14.49 14.51 13.73 14.55 15,005,002 14.291 7.93%
2022-12-02 0 14.38 14.38 14.42 14.10 14.70 7,535,017 107,728,249 14.297 13.44 13.44 13.48 13.18 13.74 8,059,250 13.367 -2.18%
2022-12-01 0 14.70 14.68 14.70 14.64 15.50 13,905,245 208,227,521 14.975 13.74 13.73 13.74 13.69 14.49 14,872,672 14.001 1.10%
2022-11-30 0 14.54 14.52 14.54 13.98 14.54 18,162,081 261,877,224 14.419 13.59 13.58 13.59 13.07 13.59 19,425,669 13.481 1.96%
2022-11-29 0 14.26 14.26 14.28 13.38 14.36 10,626,941 149,664,417 14.083 13.33 13.33 13.35 12.51 13.43 11,366,287 13.167 7.06%
2022-11-28 0 13.32 13.30 13.32 13.02 13.44 3,474,800 46,047,790 13.252 12.45 12.43 12.45 12.17 12.57 3,716,552 12.390 -2.77%
2022-11-25 0 13.70 13.68 13.70 13.56 13.94 4,257,205 58,415,355 13.722 12.81 12.79 12.81 12.68 13.03 4,553,391 12.829 0.29%
2022-11-24 0 13.66 13.66 13.68 13.54 13.76 5,800,311 79,110,369 13.639 12.77 12.77 12.79 12.66 12.86 6,203,855 12.752 1.04%
2022-11-23 0 13.52 13.50 13.52 13.16 13.74 7,664,000 103,946,076 13.563 12.64 12.62 12.64 12.30 12.85 8,197,206 12.681 0.90%
2022-11-22 0 13.40 13.40 13.42 13.16 13.68 6,795,528 91,492,136 13.464 12.53 12.53 12.55 12.30 12.79 7,268,312 12.588 0.60%
2022-11-21 0 13.32 13.32 13.34 13.06 13.58 4,148,115 55,036,039 13.268 12.45 12.45 12.47 12.21 12.70 4,436,711 12.405 -1.19%
2022-11-18 0 13.48 13.48 13.50 13.42 14.26 6,251,585 85,087,586 13.611 12.60 12.60 12.62 12.55 13.33 6,686,526 12.725 -1.89%
2022-11-17 0 13.74 13.72 13.74 13.36 13.84 5,143,631 69,976,855 13.605 12.85 12.83 12.85 12.49 12.94 5,501,488 12.720 -0.43%
2022-11-16 0 13.80 13.80 13.82 13.68 14.40 7,579,366 105,306,694 13.894 12.90 12.90 12.92 12.79 13.46 8,106,684 12.990 -4.03%
2022-11-15 0 14.38 14.38 14.40 13.34 14.44 17,786,621 251,381,104 14.133 13.44 13.44 13.46 12.47 13.50 19,024,087 13.214 5.74%
2022-11-14 0 13.60 13.58 13.60 13.20 13.98 21,589,855 294,726,025 13.651 12.72 12.70 12.72 12.34 13.07 23,091,923 12.763 4.62%
2022-11-11 0 13.00 13.00 13.02 12.18 13.00 15,485,122 195,967,318 12.655 12.15 12.15 12.17 11.39 12.15 16,562,466 11.832 10.54%
2022-11-10 0 11.76 11.74 11.76 11.70 12.00 6,224,798 73,465,841 11.802 11.00 10.98 11.00 10.94 11.22 6,657,875 11.034 -2.65%
2022-11-09 0 12.08 12.06 12.08 11.96 12.22 5,963,945 72,021,030 12.076 11.29 11.28 11.29 11.18 11.43 6,378,874 11.291 0.17%
2022-11-08 0 12.06 12.04 12.06 11.96 12.34 3,800,400 45,851,114 12.065 11.28 11.26 11.28 11.18 11.54 4,064,805 11.280 -1.15%
2022-11-07 0 12.20 12.14 12.20 11.70 12.32 9,475,459 114,905,928 12.127 11.41 11.35 11.41 10.94 11.52 10,134,694 11.338 3.57%
2022-11-04 0 11.78 11.76 11.78 11.26 12.04 11,521,224 135,109,153 11.727 11.01 11.00 11.01 10.53 11.26 12,322,788 10.964 4.25%
2022-11-03 0 11.30 11.28 11.30 11.14 11.56 4,674,730 52,792,753 11.293 10.56 10.55 10.56 10.42 10.81 4,999,964 10.559 -2.92%
2022-11-02 0 11.64 11.56 11.66 11.34 11.70 4,065,834 46,908,302 11.537 10.88 10.81 10.90 10.60 10.94 4,348,706 10.787 2.46%
2022-11-01 0 11.36 11.32 11.36 10.96 11.46 8,027,200 90,271,751 11.246 10.62 10.58 10.62 10.25 10.71 8,585,675 10.514 4.03%
2022-10-31 0 10.92 10.92 10.94 10.64 11.24 8,850,000 96,940,416 10.954 10.21 10.21 10.23 9.948 10.51 9,465,720 10.241 1.87%
2022-10-28 0 10.72 10.70 10.72 10.50 11.14 7,812,206 84,049,666 10.759 10.02 10.00 10.02 9.817 10.42 8,355,723 10.059 -3.77%
2022-10-27 0 11.14 11.12 11.14 11.08 11.42 4,721,200 53,120,988 11.252 10.42 10.40 10.42 10.36 10.68 5,049,667 10.520 0.18%
2022-10-26 0 11.12 11.08 11.12 10.90 11.32 7,243,195 80,654,386 11.135 10.40 10.36 10.40 10.19 10.58 7,747,125 10.411 2.02%
2022-10-25 0 10.90 10.88 10.90 10.32 11.16 9,496,259 102,893,436 10.835 10.19 10.17 10.19 9.649 10.43 10,156,941 10.130 2.44%
2022-10-24 0 10.64 10.64 10.66 10.50 11.92 15,558,299 173,215,674 11.133 9.948 9.948 9.967 9.817 11.14 16,640,734 10.409 -9.83%
2022-10-21 0 11.80 11.76 11.80 11.62 12.16 8,961,630 105,782,633 11.804 11.03 11.00 11.03 10.86 11.37 9,585,116 11.036 0.85%
2022-10-20 0 11.70 11.68 11.70 11.26 11.86 12,091,298 140,863,677 11.650 10.94 10.92 10.94 10.53 11.09 12,932,524 10.892 1.21%
2022-10-19 0 11.56 11.56 11.58 11.50 11.88 6,413,360 74,668,846 11.643 10.81 10.81 10.83 10.75 11.11 6,859,556 10.885 -1.20%
2022-10-18 0 11.70 11.70 11.72 11.60 11.86 4,724,325 55,369,158 11.720 10.94 10.94 10.96 10.85 11.09 5,053,010 10.958 0.69%
2022-10-17 0 11.62 11.62 11.66 11.26 11.82 6,912,000 80,169,970 11.599 10.86 10.86 10.90 10.53 11.05 7,392,887 10.844 2.47%
2022-10-14 0 11.34 11.34 11.36 11.06 11.76 8,941,496 102,905,963 11.509 10.60 10.60 10.62 10.34 11.00 9,563,581 10.760 4.04%
2022-10-13 0 10.90 10.88 10.92 10.78 11.06 7,290,196 79,494,836 10.904 10.19 10.17 10.21 10.08 10.34 7,797,396 10.195 -0.91%
2022-10-12 0 11.00 11.00 11.04 10.84 11.28 9,361,021 103,244,391 11.029 10.28 10.28 10.32 10.13 10.55 10,012,294 10.312 -1.08%
2022-10-11 0 11.12 11.12 11.14 11.00 11.42 7,916,271 88,615,577 11.194 10.40 10.40 10.42 10.28 10.68 8,467,028 10.466 -1.07%
2022-10-10 0 11.24 11.22 11.24 11.08 11.56 6,621,546 74,993,002 11.326 10.51 10.49 10.51 10.36 10.81 7,082,226 10.589 -0.35%
2022-10-07 0 11.28 11.26 11.28 11.14 11.40 2,729,332 30,664,878 11.235 10.55 10.53 10.55 10.42 10.66 2,919,219 10.504 -1.40%
2022-10-06 0 11.44 11.44 11.48 11.42 11.68 4,201,600 48,321,468 11.501 10.70 10.70 10.73 10.68 10.92 4,493,917 10.753 -3.21%
2022-10-05 0 11.82 11.82 11.84 11.12 11.86 6,848,389 79,921,590 11.670 11.05 11.05 11.07 10.40 11.09 7,324,851 10.911 7.65%
2022-10-03 0 10.98 10.98 11.00 10.94 11.26 4,720,564 52,147,378 11.047 10.27 10.27 10.28 10.23 10.53 5,048,987 10.328 -3.85%
2022-09-30 0 11.42 11.40 11.42 11.22 11.50 4,406,516 50,034,407 11.355 10.68 10.66 10.68 10.49 10.75 4,713,090 10.616 2.15%
2022-09-29 0 11.18 11.16 11.18 11.12 12.12 7,380,073 83,916,829 11.371 10.45 10.43 10.45 10.40 11.33 7,893,526 10.631 -5.73%
2022-09-28 0 11.86 11.86 11.88 11.82 12.10 7,262,407 86,857,500 11.960 11.09 11.09 11.11 11.05 11.31 7,767,673 11.182 -1.50%
2022-09-27 0 12.04 12.02 12.04 11.70 12.08 6,019,760 71,581,819 11.891 11.26 11.24 11.26 10.94 11.29 6,438,572 11.118 0.50%
2022-09-26 0 11.98 11.96 11.98 11.72 12.24 12,459,538 148,534,086 11.921 11.20 11.18 11.20 10.96 11.44 13,326,383 11.146 -2.12%
2022-09-23 0 12.24 12.24 12.26 12.16 12.74 13,619,322 168,450,002 12.368 11.44 11.44 11.46 11.37 11.91 14,566,857 11.564 -3.62%
2022-09-22 0 12.70 12.70 12.72 12.52 12.74 9,277,616 117,095,985 12.621 11.87 11.87 11.89 11.71 11.91 9,923,086 11.800 -1.09%
2022-09-21 0 12.84 12.82 12.84 12.70 12.98 4,932,000 63,194,967 12.813 12.00 11.99 12.00 11.87 12.14 5,275,133 11.980 -0.47%
2022-09-20 0 12.90 12.88 12.90 12.84 13.02 3,631,003 46,938,514 12.927 12.06 12.04 12.06 12.00 12.17 3,883,622 12.086 -0.31%
2022-09-19 0 12.94 12.92 12.94 12.72 13.00 5,798,703 74,694,649 12.881 12.10 12.08 12.10 11.89 12.15 6,202,135 12.043 -0.61%
2022-09-16 0 13.02 13.00 13.02 12.86 13.12 14,089,602 183,248,281 13.006 12.17 12.15 12.17 12.02 12.27 15,069,856 12.160 -1.21%
2022-09-15 0 13.18 13.18 13.20 13.02 13.40 8,363,723 110,214,904 13.178 12.32 12.32 12.34 12.17 12.53 8,945,611 12.321 -0.15%
2022-09-14 0 13.20 13.20 13.22 12.98 13.64 36,190,308 479,723,265 13.256 12.34 12.34 12.36 12.14 12.75 38,708,171 12.393 -7.95%
2022-09-13 0 14.34 14.34 14.36 14.24 14.70 7,815,058 113,162,221 14.480 13.41 13.41 13.43 13.31 13.74 8,358,774 13.538 -0.14%
2022-09-09 0 14.36 14.36 14.40 13.92 14.42 7,030,449 100,309,775 14.268 13.43 13.43 13.46 13.01 13.48 7,519,577 13.340 2.87%
2022-09-08 0 13.96 13.94 13.96 13.84 14.12 4,852,779 67,974,289 14.007 13.05 13.03 13.05 12.94 13.20 5,190,401 13.096 0.14%
2022-09-07 0 13.94 13.94 13.96 13.74 13.94 4,410,433 61,083,416 13.850 13.03 13.03 13.05 12.85 13.03 4,717,279 12.949 -0.43%
2022-09-06 0 14.00 14.00 14.02 13.56 14.14 5,529,206 77,084,611 13.941 13.09 13.09 13.11 12.68 13.22 5,913,889 13.035 2.19%
2022-09-05 0 13.70 13.68 13.70 13.54 13.82 4,439,200 60,639,628 13.660 12.81 12.79 12.81 12.66 12.92 4,748,048 12.771 -0.29%
2022-09-02 0 13.74 13.72 13.74 13.64 13.98 4,047,084 55,722,057 13.768 12.85 12.83 12.85 12.75 13.07 4,328,651 12.873 -1.72%
2022-09-01 0 13.98 13.96 13.98 13.74 14.06 5,158,400 72,130,728 13.983 13.07 13.05 13.07 12.85 13.15 5,517,285 13.074 0.87%
2022-08-31 0 13.86 13.84 13.86 13.66 14.16 11,007,600 152,503,698 13.854 12.96 12.94 12.96 12.77 13.24 11,773,430 12.953 -2.53%
2022-08-30 0 14.22 14.20 14.22 14.02 14.38 3,737,678 52,835,632 14.136 13.30 13.28 13.30 13.11 13.44 3,997,719 13.216 -0.70%
2022-08-29 0 14.32 14.30 14.32 14.16 14.40 3,049,600 43,479,955 14.258 13.39 13.37 13.39 13.24 13.46 3,261,769 13.330 -1.38%
2022-08-26 0 14.52 14.50 14.52 14.46 14.74 3,444,400 50,193,400 14.572 13.58 13.56 13.58 13.52 13.78 3,684,037 13.625 -0.14%
2022-08-25 0 14.54 14.50 14.54 14.02 14.56 3,330,700 47,784,532 14.347 13.59 13.56 13.59 13.11 13.61 3,562,426 13.413 2.83%
2022-08-24 0 14.14 14.10 14.14 14.04 14.52 3,481,200 49,532,124 14.228 13.22 13.18 13.22 13.13 13.58 3,723,397 13.303 -1.26%
2022-08-23 0 14.32 14.30 14.32 13.90 14.50 6,204,263 88,271,901 14.228 13.39 13.37 13.39 13.00 13.56 6,635,911 13.302 1.85%
2022-08-22 0 14.06 14.06 14.08 14.02 14.24 3,075,510 43,432,565 14.122 13.15 13.15 13.16 13.11 13.31 3,289,482 13.203 -0.71%
2022-08-19 0 14.16 14.16 14.18 14.10 14.36 2,984,400 42,403,225 14.208 13.24 13.24 13.26 13.18 13.43 3,192,033 13.284 -0.42%
2022-08-18 0 14.22 14.22 14.24 14.14 14.64 4,929,223 70,610,777 14.325 13.30 13.30 13.31 13.22 13.69 5,272,163 13.393 -2.87%
2022-08-17 0 14.64 14.62 14.64 14.30 14.76 5,333,600 78,063,536 14.636 13.69 13.67 13.69 13.37 13.80 5,704,674 13.684 1.39%
2022-08-16 0 14.44 14.44 14.46 14.30 14.66 2,950,900 42,638,875 14.449 13.50 13.50 13.52 13.37 13.71 3,156,202 13.510 -0.28%
2022-08-15 0 14.48 14.48 14.50 14.44 14.78 3,438,200 50,197,424 14.600 13.54 13.54 13.56 13.50 13.82 3,677,405 13.650 -1.76%
2022-08-12 0 14.74 14.70 14.74 14.32 14.80 7,666,725 112,431,380 14.665 13.78 13.74 13.78 13.39 13.84 8,200,121 13.711 2.08%
2022-08-11 0 14.44 14.44 14.46 13.86 14.58 9,822,731 140,365,988 14.290 13.50 13.50 13.52 12.96 13.63 10,506,126 13.360 4.64%
2022-08-10 0 13.80 13.76 13.80 13.64 14.20 6,879,400 94,699,744 13.766 12.90 12.86 12.90 12.75 13.28 7,358,019 12.870 -2.27%
2022-08-09 0 14.12 14.12 14.14 14.06 14.46 5,054,898 72,034,655 14.250 13.20 13.20 13.22 13.15 13.52 5,406,582 13.324 -0.56%
2022-08-08 0 14.20 14.18 14.20 14.06 14.40 4,427,450 62,753,062 14.174 13.28 13.26 13.28 13.15 13.46 4,735,480 13.252 -0.84%
2022-08-05 0 14.32 14.30 14.32 13.70 14.36 7,291,692 103,253,066 14.160 13.39 13.37 13.39 12.81 13.43 7,798,996 13.239 4.53%
2022-08-04 0 13.70 13.68 13.70 13.48 13.90 11,269,100 153,737,580 13.642 12.81 12.79 12.81 12.60 13.00 12,053,123 12.755 0.29%
2022-08-03 0 13.66 13.64 13.66 13.50 13.96 7,078,708 96,503,170 13.633 12.77 12.75 12.77 12.62 13.05 7,571,194 12.746 -1.01%
2022-08-02 0 13.80 13.78 13.80 13.50 14.00 10,196,000 139,828,949 13.714 12.90 12.88 12.90 12.62 13.09 10,905,365 12.822 -1.43%
2022-08-01 0 14.00 13.98 14.00 13.90 14.56 8,100,756 113,728,418 14.039 13.09 13.07 13.09 13.00 13.61 8,664,349 13.126 -2.91%
2022-07-29 0 14.42 14.40 14.42 14.38 14.96 4,346,800 63,301,424 14.563 13.48 13.46 13.48 13.44 13.99 4,649,219 13.615 -2.57%
2022-07-28 0 14.80 14.78 14.80 14.48 15.02 5,688,870 84,066,817 14.777 13.84 13.82 13.84 13.54 14.04 6,084,661 13.816 2.64%
2022-07-27 0 14.42 14.40 14.42 14.20 14.66 4,940,100 70,977,294 14.368 13.48 13.46 13.48 13.28 13.71 5,283,797 13.433 -1.90%
2022-07-26 0 14.70 14.68 14.70 14.40 14.80 9,209,600 134,908,133 14.649 13.74 13.73 13.74 13.46 13.84 9,850,338 13.696 1.80%
2022-07-25 0 14.44 14.44 14.46 14.40 14.80 5,941,200 86,258,489 14.519 13.50 13.50 13.52 13.46 13.84 6,354,546 13.574 -2.70%
2022-07-22 0 14.84 14.82 14.84 14.62 14.98 3,049,870 45,023,141 14.762 13.87 13.86 13.87 13.67 14.01 3,262,058 13.802 0.27%
2022-07-21 0 14.80 14.78 14.80 14.68 14.94 2,980,016 44,144,134 14.813 13.84 13.82 13.84 13.73 13.97 3,187,344 13.850 -0.94%
2022-07-20 0 14.94 14.92 14.94 14.92 15.20 2,839,501 42,670,561 15.027 13.97 13.95 13.97 13.95 14.21 3,037,053 14.050 -0.27%
2022-07-19 0 14.98 14.96 14.98 14.74 15.30 8,274,398 123,868,912 14.970 14.01 13.99 14.01 13.78 14.30 8,850,071 13.996 0.67%
2022-07-18 0 14.88 14.86 14.88 14.56 14.94 5,169,230 76,499,203 14.799 13.91 13.89 13.91 13.61 13.97 5,528,868 13.836 1.64%
2022-07-15 0 14.64 14.62 14.64 14.50 14.94 4,241,191 62,345,056 14.700 13.69 13.67 13.69 13.56 13.97 4,536,263 13.744 -2.53%
2022-07-14 0 15.02 14.92 15.02 14.70 15.08 4,587,040 68,382,713 14.908 14.04 13.95 14.04 13.74 14.10 4,906,173 13.938 -0.92%
2022-07-13 0 15.16 15.16 15.18 15.04 15.42 9,403,208 142,959,810 15.203 14.17 14.17 14.19 14.06 14.42 10,057,416 14.214 0.53%
2022-07-12 0 15.08 15.06 15.08 15.02 15.48 7,529,646 114,159,580 15.161 14.10 14.08 14.10 14.04 14.47 8,053,505 14.175 -2.20%
2022-07-11 0 15.42 15.40 15.42 15.28 15.78 5,689,817 87,717,526 15.417 14.42 14.40 14.42 14.29 14.75 6,085,674 14.414 -2.65%
2022-07-08 0 15.84 15.82 15.84 15.64 16.10 4,473,775 70,710,807 15.806 14.81 14.79 14.81 14.62 15.05 4,785,028 14.778 -1.37%
2022-07-07 0 16.06 15.98 16.06 15.64 16.10 10,840,291 171,742,114 15.843 15.02 14.94 15.02 14.62 15.05 11,594,481 14.812 0.00%
2022-07-06 0 16.06 16.04 16.06 15.72 16.60 10,799,680 173,486,164 16.064 15.02 15.00 15.02 14.70 15.52 11,551,044 15.019 -3.37%
2022-07-05 0 16.62 16.60 16.62 16.50 17.00 6,578,382 110,191,035 16.750 15.54 15.52 15.54 15.43 15.89 7,036,059 15.661 0.85%
2022-07-04 0 16.48 16.46 16.48 16.06 16.60 7,035,932 115,322,596 16.391 15.41 15.39 15.41 15.02 15.52 7,525,442 15.324 -1.44%
2022-06-30 0 16.72 16.72 16.76 16.54 17.16 11,891,618 200,952,200 16.899 15.63 15.63 15.67 15.46 16.04 12,718,952 15.799 0.12%
2022-06-29 0 16.70 16.70 16.72 16.34 17.06 15,096,006 251,143,963 16.636 15.61 15.61 15.63 15.28 15.95 16,146,278 15.554 -1.53%
2022-06-28 0 16.96 16.94 16.96 16.30 17.00 12,746,266 211,906,582 16.625 15.86 15.84 15.86 15.24 15.89 13,633,060 15.544 1.07%
2022-06-27 0 16.78 16.78 16.80 16.40 17.02 20,195,534 338,679,256 16.770 15.69 15.69 15.71 15.33 15.91 21,600,595 15.679 4.04%
2022-06-24 0 16.48 16.46 16.48 16.30 16.68 11,060,157 182,416,704 16.493 15.08 15.06 15.08 14.92 15.26 12,087,081 15.092 0.98%
2022-06-23 0 16.32 16.30 16.32 15.78 16.56 11,391,373 184,837,066 16.226 14.93 14.92 14.93 14.44 15.15 12,449,050 14.847 3.55%
2022-06-22 0 15.76 15.76 15.78 15.70 16.22 7,051,805 112,115,963 15.899 14.42 14.42 14.44 14.37 14.84 7,706,558 14.548 -1.13%
2022-06-21 0 15.94 15.92 15.94 15.72 16.20 6,193,117 98,987,140 15.983 14.59 14.57 14.59 14.38 14.82 6,768,141 14.625 -0.13%
2022-06-20 0 15.96 15.88 15.96 15.42 16.30 8,878,728 141,544,655 15.942 14.60 14.53 14.60 14.11 14.92 9,703,108 14.588 1.66%
2022-06-17 0 15.70 15.68 15.70 15.44 15.98 9,839,600 154,625,293 15.715 14.37 14.35 14.37 14.13 14.62 10,753,196 14.379 -0.76%
2022-06-16 0 15.82 15.76 15.82 15.68 16.60 10,648,295 170,798,434 16.040 14.48 14.42 14.48 14.35 15.19 11,636,978 14.677 -2.71%
2022-06-15 0 16.26 16.24 16.26 15.52 16.58 32,331,012 524,882,793 16.235 14.88 14.86 14.88 14.20 15.17 35,332,912 14.855 5.31%
2022-06-14 0 15.44 15.44 15.46 14.52 15.60 12,774,773 193,105,898 15.116 14.13 14.13 14.15 13.29 14.27 13,960,897 13.832 2.80%
2022-06-13 0 15.02 15.00 15.02 14.92 15.58 7,664,158 115,842,471 15.115 13.74 13.73 13.74 13.65 14.26 8,375,767 13.831 -4.82%
2022-06-10 0 15.78 15.74 15.78 15.10 15.90 11,336,654 176,712,560 15.588 14.44 14.40 14.44 13.82 14.55 12,389,250 14.263 0.90%
2022-06-09 0 15.64 15.60 15.64 15.40 16.04 10,908,748 171,156,274 15.690 14.31 14.27 14.31 14.09 14.68 11,921,614 14.357 -0.76%
2022-06-08 0 15.76 15.76 15.78 15.02 15.78 13,176,047 203,842,860 15.471 14.42 14.42 14.44 13.74 14.44 14,399,429 14.156 3.96%
2022-06-07 0 15.16 15.14 15.16 15.02 15.62 8,701,259 132,617,538 15.241 13.87 13.85 13.87 13.74 14.29 9,509,162 13.946 -1.56%
2022-06-06 0 15.40 15.38 15.40 14.78 15.40 9,720,237 147,256,708 15.149 14.09 14.07 14.09 13.52 14.09 10,622,751 13.862 3.63%
2022-06-02 0 14.86 14.82 14.86 14.38 14.90 9,181,800 134,555,564 14.655 13.60 13.56 13.60 13.16 13.63 10,034,320 13.410 0.54%
2022-06-01 0 14.78 14.76 14.78 14.62 14.96 5,193,334 76,840,352 14.796 13.52 13.51 13.52 13.38 13.69 5,675,530 13.539 -1.07%
2022-05-31 0 14.94 14.90 14.94 14.14 14.96 22,000,625 324,332,290 14.742 13.67 13.63 13.67 12.94 13.69 24,043,360 13.489 4.33%
2022-05-30 0 14.32 14.30 14.32 14.04 14.36 5,645,273 80,239,525 14.214 13.10 13.09 13.10 12.85 13.14 6,169,431 13.006 0.99%
2022-05-27 0 14.18 14.16 14.18 13.96 14.52 11,799,149 168,389,386 14.271 12.98 12.96 12.98 12.77 13.29 12,894,687 13.059 -0.84%
2022-05-26 0 14.30 14.28 14.30 13.72 14.38 11,474,955 161,060,303 14.036 13.09 13.07 13.09 12.55 13.16 12,540,392 12.843 1.42%
2022-05-25 0 14.10 14.06 14.10 13.90 14.20 6,068,098 85,085,915 14.022 12.90 12.87 12.90 12.72 12.99 6,631,514 12.831 0.57%
2022-05-24 0 14.02 14.00 14.02 13.92 14.62 6,931,327 98,015,173 14.141 12.83 12.81 12.83 12.74 13.38 7,574,893 12.939 -3.04%
2022-05-23 0 14.46 14.44 14.46 14.26 14.56 4,012,498 57,858,463 14.420 13.23 13.21 13.23 13.05 13.32 4,385,054 13.194 -0.69%
2022-05-20 0 14.56 14.56 14.62 14.46 14.82 12,941,737 188,919,441 14.598 13.32 13.32 13.38 13.23 13.56 14,143,363 13.357 0.83%
2022-05-19 0 14.44 14.44 14.46 13.98 14.52 6,991,660 99,943,821 14.295 13.21 13.21 13.23 12.79 13.29 7,640,828 13.080 -0.28%
2022-05-18 0 14.48 14.48 14.50 14.18 14.62 4,801,981 69,408,692 14.454 13.25 13.25 13.27 12.98 13.38 5,247,840 13.226 0.98%
2022-05-17 0 14.34 14.34 14.36 13.76 14.34 7,701,400 108,837,616 14.132 13.12 13.12 13.14 12.59 13.12 8,416,467 12.932 3.91%
2022-05-16 0 13.80 13.74 13.80 13.58 13.90 5,006,740 68,856,582 13.753 12.63 12.57 12.63 12.43 12.72 5,471,610 12.584 1.62%
2022-05-13 0 13.58 13.58 13.64 13.44 13.66 15,251,725 206,806,300 13.560 12.43 12.43 12.48 12.30 12.50 16,667,831 12.408 1.19%
2022-05-12 0 13.42 13.42 13.44 13.34 13.98 9,702,200 132,165,243 13.622 12.28 12.28 12.30 12.21 12.79 10,603,039 12.465 -2.47%
2022-05-11 0 13.76 13.74 13.76 13.64 14.26 12,408,471 172,607,169 13.910 12.59 12.57 12.59 12.48 13.05 13,560,584 12.729 -1.43%
2022-05-10 0 13.96 13.96 13.98 13.02 14.04 13,877,400 189,843,153 13.680 12.77 12.77 12.79 11.91 12.85 15,165,902 12.518 3.41%
2022-05-06 0 13.50 13.46 13.50 13.32 14.10 22,633,079 309,271,998 13.665 12.35 12.32 12.35 12.19 12.90 24,734,536 12.504 -5.59%
2022-05-05 0 14.30 14.28 14.30 14.22 14.96 14,048,000 203,022,931 14.452 13.09 13.07 13.09 13.01 13.69 15,352,342 13.224 -1.65%
2022-05-04 0 14.54 14.52 14.54 14.50 15.10 5,591,716 81,797,352 14.628 13.30 13.29 13.30 13.27 13.82 6,110,901 13.385 -3.45%
2022-05-03 0 15.06 15.04 15.06 15.00 15.92 5,940,047 90,240,612 15.192 13.78 13.76 13.78 13.73 14.57 6,491,574 13.901 -5.40%
2022-04-29 0 15.92 15.88 15.92 14.92 16.00 8,640,682 134,309,750 15.544 14.57 14.53 14.57 13.65 14.64 9,442,960 14.223 7.57%
2022-04-28 0 14.80 14.80 14.82 14.72 15.14 4,716,044 69,709,681 14.781 13.54 13.54 13.56 13.47 13.85 5,153,924 13.526 -0.67%
2022-04-27 0 14.90 14.88 14.90 14.52 14.98 8,828,908 130,527,626 14.784 13.63 13.62 13.63 13.29 13.71 9,648,663 13.528 0.68%
2022-04-26 0 14.80 14.80 14.82 14.54 15.32 15,583,197 232,450,692 14.917 13.54 13.54 13.56 13.30 14.02 17,030,080 13.649 -2.37%
2022-04-25 0 15.16 15.14 15.16 15.12 16.08 15,716,910 241,831,850 15.387 13.87 13.85 13.87 13.84 14.71 17,176,208 14.079 -6.99%
2022-04-22 0 16.30 16.30 16.34 15.92 16.42 6,229,196 101,091,142 16.229 14.92 14.92 14.95 14.57 15.02 6,807,570 14.850 -0.73%
2022-04-21 0 16.42 16.38 16.42 16.20 16.88 7,642,280 125,518,064 16.424 15.02 14.99 15.02 14.82 15.45 8,351,858 15.029 -2.03%
2022-04-20 0 16.76 16.74 16.76 16.60 17.10 10,825,024 182,169,852 16.829 15.34 15.32 15.34 15.19 15.65 11,830,116 15.399 -2.10%
2022-04-19 0 17.12 17.10 17.12 17.06 17.60 8,693,200 149,688,092 17.219 15.67 15.65 15.67 15.61 16.10 9,500,354 15.756 -5.20%
2022-04-14 0 18.06 18.04 18.06 17.78 18.22 5,297,641 95,467,209 18.021 16.53 16.51 16.53 16.27 16.67 5,789,521 16.490 2.15%
2022-04-13 0 17.68 17.64 17.68 17.34 18.00 4,826,236 85,333,623 17.681 16.18 16.14 16.18 15.87 16.47 5,274,347 16.179 -1.01%
2022-04-12 0 17.86 17.86 17.88 17.22 18.10 7,199,704 127,787,741 17.749 16.34 16.34 16.36 15.76 16.56 7,868,189 16.241 2.41%
2022-04-11 0 17.44 17.42 17.44 17.16 18.30 11,235,718 195,309,930 17.383 15.96 15.94 15.96 15.70 16.75 12,278,942 15.906 -4.80%
2022-04-08 0 18.32 18.30 18.32 17.70 18.36 6,207,292 112,754,955 18.165 16.76 16.75 16.76 16.20 16.80 6,783,632 16.622 2.81%
2022-04-07 0 17.82 17.80 17.82 17.64 18.48 9,621,778 172,924,745 17.972 16.31 16.29 16.31 16.14 16.91 10,515,150 16.445 -1.44%
2022-04-06 0 18.08 18.06 18.08 17.72 18.24 7,143,344 128,859,404 18.039 16.54 16.53 16.54 16.21 16.69 7,806,596 16.506 -0.11%
2022-04-04 0 18.10 18.04 18.10 17.78 18.30 3,545,100 64,096,690 18.080 16.56 16.51 16.56 16.27 16.75 3,874,259 16.544 0.78%
2022-04-01 0 17.96 17.94 17.96 17.38 18.00 4,328,661 76,953,016 17.778 16.43 16.42 16.43 15.90 16.47 4,730,573 16.267 2.75%
2022-03-31 0 17.48 17.48 17.50 17.28 17.96 3,110,705 54,511,976 17.524 15.99 15.99 16.01 15.81 16.43 3,399,531 16.035 -1.02%
2022-03-30 0 17.66 17.66 17.68 17.00 17.90 10,749,589 188,895,364 17.572 16.16 16.16 16.18 15.56 16.38 11,747,677 16.079 4.00%
2022-03-29 0 16.98 16.98 17.00 16.90 17.36 4,443,200 75,634,473 17.023 15.54 15.54 15.56 15.46 15.89 4,855,746 15.576 -0.59%
2022-03-28 0 17.08 17.06 17.08 16.84 17.48 9,681,970 165,488,924 17.092 15.63 15.61 15.63 15.41 15.99 10,580,931 15.640 0.47%
2022-03-25 0 17.00 17.00 17.06 16.96 18.16 10,653,657 184,260,192 17.295 15.56 15.56 15.61 15.52 16.62 11,642,838 15.826 -5.76%
2022-03-24 0 18.04 18.04 18.06 17.88 18.48 5,713,600 103,814,161 18.170 16.51 16.51 16.53 16.36 16.91 6,244,102 16.626 -0.22%
2022-03-23 0 18.08 18.08 18.10 17.96 18.32 6,763,445 122,956,665 18.180 16.54 16.54 16.56 16.43 16.76 7,391,424 16.635 0.11%
2022-03-22 0 18.06 18.04 18.06 17.52 18.06 5,737,650 102,041,392 17.785 16.53 16.51 16.53 16.03 16.53 6,270,385 16.274 2.03%
2022-03-21 0 17.70 17.70 17.72 17.60 18.42 8,002,864 142,912,061 17.858 16.20 16.20 16.21 16.10 16.86 8,745,921 16.340 -2.32%
2022-03-18 0 18.12 18.12 18.20 17.20 18.42 10,915,200 195,230,676 17.886 16.58 16.58 16.65 15.74 16.86 11,928,665 16.367 2.37%
2022-03-17 0 17.70 17.68 17.70 16.64 17.80 22,252,558 385,611,282 17.329 16.20 16.18 16.20 15.23 16.29 24,318,684 15.857 7.01%
2022-03-16 0 16.54 16.54 16.56 14.72 16.64 29,811,965 468,768,649 15.724 15.13 15.13 15.15 13.47 15.23 32,579,974 14.388 11.91%
2022-03-15 0 14.78 14.78 14.80 14.64 16.00 22,092,526 334,599,445 15.145 13.52 13.52 13.54 13.40 14.64 24,143,793 13.859 -7.63%
2022-03-14 0 16.00 16.00 16.02 15.84 16.80 15,450,037 249,623,047 16.157 14.64 14.64 14.66 14.49 15.37 16,884,556 14.784 -5.88%
2022-03-11 0 17.00 17.00 17.02 15.94 17.50 26,735,322 446,389,973 16.697 15.56 15.56 15.57 14.59 16.01 29,217,668 15.278 0.00%
2022-03-10 0 17.00 16.98 17.00 16.66 17.40 11,366,921 193,189,031 16.996 15.56 15.54 15.56 15.24 15.92 12,422,327 15.552 3.41%
2022-03-09 0 16.44 16.42 16.44 15.80 17.16 15,246,881 250,515,068 16.431 15.04 15.02 15.04 14.46 15.70 16,662,538 15.035 -2.49%
2022-03-08 0 16.86 16.84 16.86 16.60 17.70 21,351,958 363,085,399 17.005 15.43 15.41 15.43 15.19 16.20 23,334,465 15.560 -4.42%
2022-03-07 0 17.64 17.62 17.64 17.44 18.20 11,968,959 212,750,913 17.775 16.14 16.12 16.14 15.96 16.65 13,080,264 16.265 -3.50%
2022-03-04 0 18.28 18.28 18.30 18.16 18.78 6,893,423 126,644,582 18.372 16.73 16.73 16.75 16.62 17.18 7,533,470 16.811 -3.79%
2022-03-03 0 19.00 19.00 19.02 18.86 19.26 5,124,261 97,459,359 19.019 17.39 17.39 17.40 17.26 17.62 5,600,043 17.403 0.21%
2022-03-02 0 18.96 18.96 19.00 18.70 19.32 4,223,600 80,195,544 18.987 17.35 17.35 17.39 17.11 17.68 4,615,757 17.374 -1.25%
2022-03-01 0 19.20 19.20 19.22 18.82 19.46 7,124,990 136,315,571 19.132 17.57 17.57 17.59 17.22 17.81 7,786,538 17.507 1.05%
2022-02-28 0 19.00 18.98 19.00 18.56 19.12 11,222,323 211,084,178 18.809 17.39 17.37 17.39 16.98 17.50 12,264,304 17.211 -1.14%
2022-02-25 0 19.22 19.20 19.22 19.00 19.40 6,490,859 124,829,837 19.232 17.59 17.57 17.59 17.39 17.75 7,093,528 17.598 0.10%
2022-02-24 0 19.20 19.20 19.26 18.86 19.82 8,543,276 164,452,468 19.249 17.57 17.57 17.62 17.26 18.14 9,336,510 17.614 -3.90%
2022-02-23 0 19.98 19.96 19.98 19.46 20.15 4,394,888 87,524,678 19.915 18.28 18.26 18.28 17.81 18.44 4,802,949 18.223 0.60%
2022-02-22 0 19.86 19.80 19.86 19.40 20.45 9,763,934 192,306,893 19.696 18.17 18.12 18.17 17.75 18.71 10,670,505 18.022 -3.36%
2022-02-21 0 20.55 20.50 20.55 20.45 21.05 4,524,712 93,723,673 20.714 18.80 18.76 18.80 18.71 19.26 4,944,827 18.954 -0.72%
2022-02-18 0 20.70 20.70 20.75 20.65 21.10 4,443,270 92,632,161 20.848 18.94 18.94 18.99 18.90 19.31 4,855,823 19.077 -0.48%
2022-02-17 0 20.80 20.70 20.80 20.40 20.85 7,353,900 152,040,212 20.675 19.03 18.94 19.03 18.67 19.08 8,036,702 18.918 1.71%
2022-02-16 0 20.45 20.40 20.45 20.20 20.90 3,913,314 80,041,987 20.454 18.71 18.67 18.71 18.48 19.12 4,276,661 18.716 -0.49%
2022-02-15 0 20.55 20.50 20.55 20.35 20.95 6,899,600 141,849,955 20.559 18.80 18.76 18.80 18.62 19.17 7,540,220 18.812 -1.44%
2022-02-14 0 20.85 20.80 20.85 20.60 21.75 11,767,900 245,617,010 20.872 19.08 19.03 19.08 18.85 19.90 12,860,537 19.099 -4.14%
2022-02-11 0 21.75 21.70 21.75 21.00 22.45 15,668,206 340,948,934 21.761 19.90 19.86 19.90 19.22 20.54 17,122,982 19.912 2.11%
2022-02-10 0 21.30 21.25 21.30 21.20 21.70 4,643,363 99,138,796 21.351 19.49 19.44 19.49 19.40 19.86 5,074,494 19.537 -0.70%
2022-02-09 0 21.45 21.45 21.50 21.30 21.85 7,449,005 160,076,504 21.490 19.63 19.63 19.67 19.49 19.99 8,140,637 19.664 0.47%
2022-02-08 0 21.35 21.35 21.40 21.00 21.65 9,703,600 207,176,707 21.350 19.54 19.54 19.58 19.22 19.81 10,604,569 19.537 -0.23%
2022-02-07 0 21.40 21.30 21.40 20.95 21.60 8,341,200 177,291,757 21.255 19.58 19.49 19.58 19.17 19.76 9,115,672 19.449 0.71%
2022-02-04 0 21.25 21.20 21.25 20.90 21.65 3,090,716 65,970,707 21.345 19.44 19.40 19.44 19.12 19.81 3,377,686 19.531 0.95%
2022-01-31 0 21.05 21.00 21.05 20.60 21.15 1,016,400 21,295,796 20.952 19.26 19.22 19.26 18.85 19.35 1,110,772 19.172 1.45%
2022-01-28 0 20.75 20.70 20.75 20.50 21.10 3,092,710 64,102,463 20.727 18.99 18.94 18.99 18.76 19.31 3,379,865 18.966 -0.95%
2022-01-27 0 20.95 20.90 20.95 20.65 21.50 6,040,400 126,512,349 20.944 19.17 19.12 19.17 18.90 19.67 6,601,245 19.165 -4.34%
2022-01-26 0 21.90 21.80 21.90 21.35 21.95 4,818,200 104,651,630 21.720 20.04 19.95 20.04 19.54 20.09 5,265,565 19.875 1.86%
2022-01-25 0 21.50 21.45 21.50 21.10 22.20 6,193,835 133,603,292 21.570 19.67 19.63 19.67 19.31 20.31 6,768,926 19.738 -2.05%
2022-01-24 0 21.95 21.85 21.95 21.25 22.10 5,742,447 124,924,772 21.755 20.09 19.99 20.09 19.44 20.22 6,275,627 19.906 1.39%
2022-01-21 0 21.65 21.60 21.65 21.30 22.35 16,144,800 350,502,572 21.710 19.81 19.76 19.81 19.49 20.45 17,643,827 19.865 -3.78%
2022-01-20 0 22.50 22.45 22.50 21.90 22.95 16,657,729 374,361,949 22.474 20.59 20.54 20.59 20.04 21.00 18,204,381 20.564 2.27%
2022-01-19 0 22.00 22.00 22.05 21.30 22.85 10,550,217 232,813,594 22.067 20.13 20.13 20.18 19.49 20.91 11,529,793 20.192 3.29%
2022-01-18 0 21.30 21.25 21.30 20.65 21.75 6,934,237 147,383,489 21.254 19.49 19.44 19.49 18.90 19.90 7,578,074 19.449 1.91%
2022-01-17 0 20.90 20.85 20.90 20.50 21.40 7,231,782 150,500,253 20.811 19.12 19.08 19.12 18.76 19.58 7,903,245 19.043 -1.42%
2022-01-14 0 21.20 21.10 21.20 21.00 21.65 6,242,600 132,385,000 21.207 19.40 19.31 19.40 19.22 19.81 6,822,219 19.405 -2.53%
2022-01-13 0 21.75 21.75 21.80 21.50 22.35 12,408,648 272,238,737 21.939 19.90 19.90 19.95 19.67 20.45 13,560,778 20.075 1.64%
2022-01-12 0 21.40 21.35 21.40 20.85 21.60 9,367,857 198,348,508 21.173 19.58 19.54 19.58 19.08 19.76 10,237,653 19.374 0.71%
2022-01-11 0 21.25 21.20 21.25 21.10 21.80 8,712,905 185,897,175 21.336 19.44 19.40 19.44 19.31 19.95 9,521,889 19.523 -0.47%
2022-01-10 0 21.35 21.30 21.35 20.85 21.40 3,267,763 69,154,748 21.163 19.54 19.49 19.54 19.08 19.58 3,571,171 19.365 0.47%
2022-01-07 0 21.25 21.20 21.25 20.90 21.50 5,819,082 123,422,498 21.210 19.44 19.40 19.44 19.12 19.67 6,359,378 19.408 0.71%
2022-01-06 0 21.10 21.10 21.15 20.40 21.10 11,393,255 237,331,962 20.831 19.31 19.31 19.35 18.67 19.31 12,451,107 19.061 -0.24%
2022-01-05 0 21.15 21.00 21.15 20.90 22.20 11,009,600 233,561,830 21.214 19.35 19.22 19.35 19.12 20.31 12,031,830 19.412 -3.20%
2022-01-04 0 21.85 21.75 21.85 21.70 22.35 5,914,122 129,557,833 21.907 19.99 19.90 19.99 19.86 20.45 6,463,242 20.045 0.00%
2022-01-03 0 21.85 21.80 21.85 21.20 22.10 4,208,000 91,840,944 21.825 19.99 19.95 19.99 19.40 20.22 4,598,708 19.971 1.63%
2021-12-31 0 21.50 21.45 21.50 20.95 21.70 2,364,000 50,820,420 21.498 19.67 19.63 19.67 19.17 19.86 2,583,495 19.671 2.14%
2021-12-30 0 21.05 21.00 21.05 20.85 21.45 3,089,932 65,389,712 21.162 19.26 19.22 19.26 19.08 19.63 3,376,829 19.364 0.00%
2021-12-29 0 21.05 21.00 21.05 20.70 21.10 3,071,352 64,500,793 21.001 19.26 19.22 19.26 18.94 19.31 3,356,524 19.217 0.24%
2021-12-28 0 21.00 21.00 21.05 20.70 21.20 5,026,700 105,528,850 20.994 19.22 19.22 19.26 18.94 19.40 5,493,424 19.210 -0.24%
2021-12-24 0 21.05 21.05 21.10 20.95 21.50 1,384,931 29,298,811 21.155 19.26 19.26 19.31 19.17 19.67 1,513,520 19.358 -1.17%
2021-12-23 0 21.30 21.30 21.35 20.80 21.75 6,329,216 135,345,653 21.384 19.49 19.49 19.54 19.03 19.90 6,916,877 19.567 0.95%
2021-12-22 0 21.10 21.05 21.10 20.50 21.20 9,570,352 199,932,797 20.891 19.31 19.26 19.31 18.76 19.40 10,458,949 19.116 1.69%
2021-12-21 0 20.75 20.75 20.80 20.65 21.25 4,976,966 103,897,475 20.876 18.99 18.99 19.03 18.90 19.44 5,439,072 19.102 0.00%
2021-12-20 0 20.75 20.70 20.75 20.55 21.60 10,398,000 216,622,652 20.833 18.99 18.94 18.99 18.80 19.76 11,363,443 19.063 -3.49%
2021-12-17 0 21.50 21.45 21.50 21.20 22.05 10,413,081 224,453,127 21.555 19.67 19.63 19.67 19.40 20.18 11,379,924 19.724 -2.27%
2021-12-16 0 22.00 22.00 22.05 21.50 22.30 8,941,326 195,346,986 21.848 20.13 20.13 20.18 19.67 20.41 9,771,519 19.991 0.46%
2021-12-15 0 21.90 21.90 21.95 21.55 22.60 9,668,507 213,306,427 22.062 20.04 20.04 20.09 19.72 20.68 10,566,218 20.188 0.46%
2021-12-14 0 21.80 21.80 21.85 21.50 22.50 10,678,457 233,399,725 21.857 19.95 19.95 19.99 19.67 20.59 11,669,940 20.000 -1.80%
2021-12-13 0 22.20 22.20 22.25 22.05 23.75 21,378,303 489,019,809 22.875 20.31 20.31 20.36 20.18 21.73 23,363,256 20.931 0.45%
2021-12-10 0 22.10 22.10 22.15 21.65 22.25 13,591,023 298,950,324 21.996 20.22 20.22 20.27 19.81 20.36 14,852,935 20.127 -1.12%
2021-12-09 0 22.35 22.35 22.40 21.55 22.80 29,997,784 673,485,094 22.451 20.45 20.45 20.50 19.72 20.86 32,783,046 20.544 2.76%
2021-12-08 0 21.75 21.75 21.80 21.10 22.10 16,863,200 367,077,410 21.768 19.90 19.90 19.95 19.31 20.22 18,428,930 19.919 1.64%
2021-12-07 0 21.40 21.35 21.40 20.60 21.60 18,466,664 392,924,358 21.277 19.58 19.54 19.58 18.85 19.76 20,181,274 19.470 1.90%
2021-12-06 0 21.00 20.95 21.00 20.05 21.70 27,027,323 571,045,656 21.128 19.22 19.17 19.22 18.35 19.86 29,536,781 19.333 2.19%
2021-12-03 0 20.55 20.50 20.55 20.15 20.70 10,773,566 220,567,394 20.473 18.80 18.76 18.80 18.44 18.94 11,773,880 18.734 0.74%
2021-12-02 0 20.40 20.35 20.40 19.28 20.45 19,686,826 397,852,048 20.209 18.67 18.62 18.67 17.64 18.71 21,514,727 18.492 4.40%
2021-12-01 0 19.54 19.52 19.54 18.76 19.74 16,125,027 314,495,948 19.504 17.88 17.86 17.88 17.17 18.06 17,622,219 17.847 3.39%
2021-11-30 0 18.90 18.88 18.90 18.40 18.90 15,097,848 283,096,709 18.751 17.29 17.28 17.29 16.84 17.29 16,499,667 17.158 2.05%
2021-11-29 0 18.52 18.50 18.52 18.20 18.70 5,147,119 94,807,041 18.419 16.95 16.93 16.95 16.65 17.11 5,625,024 16.855 -0.54%
2021-11-26 0 18.62 18.56 18.62 18.44 18.94 5,954,093 110,821,711 18.613 17.04 16.98 17.04 16.87 17.33 6,506,924 17.031 -1.69%
2021-11-25 0 18.94 18.92 18.94 18.86 19.08 4,589,946 87,087,007 18.973 17.33 17.31 17.33 17.26 17.46 5,016,118 17.361 -0.11%
2021-11-24 0 18.96 18.96 19.00 18.80 19.28 5,410,338 102,970,453 19.032 17.35 17.35 17.39 17.20 17.64 5,912,682 17.415 -0.73%
2021-11-23 0 19.10 19.10 19.12 19.02 19.50 5,901,426 113,244,294 19.189 17.48 17.48 17.50 17.40 17.84 6,449,367 17.559 -0.83%
2021-11-22 0 19.26 19.24 19.26 19.00 19.38 7,348,367 141,143,238 19.207 17.62 17.61 17.62 17.39 17.73 8,030,655 17.576 -0.31%
2021-11-19 0 19.32 19.28 19.32 19.12 19.88 12,570,183 243,839,163 19.398 17.68 17.64 17.68 17.50 18.19 13,737,311 17.750 -0.72%
2021-11-18 0 19.46 19.42 19.46 19.22 19.66 5,034,949 97,852,432 19.435 17.81 17.77 17.81 17.59 17.99 5,502,439 17.783 -1.22%
2021-11-17 0 19.70 19.68 19.70 19.16 19.78 5,253,498 102,297,532 19.472 18.03 18.01 18.03 17.53 18.10 5,741,280 17.818 0.31%
2021-11-16 0 19.64 19.62 19.64 19.08 19.66 8,942,103 174,072,462 19.467 17.97 17.95 17.97 17.46 17.99 9,772,368 17.813 1.24%
2021-11-15 0 19.40 19.38 19.40 19.00 20.50 14,640,208 284,102,949 19.406 17.75 17.73 17.75 17.39 18.76 15,999,536 17.757 -2.90%
2021-11-12 0 19.98 19.98 20.00 19.44 20.15 8,969,492 177,790,791 19.822 18.28 18.28 18.30 17.79 18.44 9,802,300 18.138 1.11%
2021-11-11 0 19.76 19.76 19.78 18.80 19.80 14,516,574 284,142,945 19.574 18.08 18.08 18.10 17.20 18.12 15,864,422 17.911 4.00%
2021-11-10 0 19.00 19.00 19.02 18.50 19.04 7,212,157 135,015,134 18.720 17.39 17.39 17.40 16.93 17.42 7,881,798 17.130 2.04%
2021-11-09 0 18.62 18.60 18.62 18.28 18.70 6,734,465 124,819,001 18.534 17.04 17.02 17.04 16.73 17.11 7,359,753 16.960 1.75%
2021-11-08 0 18.30 18.26 18.30 18.00 18.60 6,999,200 127,866,660 18.269 16.75 16.71 16.75 16.47 17.02 7,649,068 16.717 0.77%
2021-11-05 0 18.16 18.12 18.16 17.98 18.46 7,865,184 142,987,628 18.180 16.62 16.58 16.62 16.45 16.89 8,595,458 16.635 -1.63%
2021-11-04 0 18.46 18.44 18.46 18.12 19.00 9,862,794 180,869,991 18.339 16.89 16.87 16.89 16.58 17.39 10,778,544 16.781 -1.39%
2021-11-03 0 18.72 18.72 18.74 18.50 19.02 5,602,108 104,704,810 18.690 17.13 17.13 17.15 16.93 17.40 6,122,258 17.102 -1.27%
2021-11-02 0 18.96 18.94 18.96 18.74 20.15 11,462,200 218,914,258 19.099 17.35 17.33 17.35 17.15 18.44 12,526,453 17.476 -4.34%
2021-11-01 0 19.82 19.80 19.82 19.10 20.20 11,529,577 228,138,712 19.787 18.14 18.12 18.14 17.48 18.48 12,600,086 18.106 2.38%
2021-10-29 0 19.36 19.36 19.40 18.70 19.58 10,655,871 204,858,388 19.225 17.72 17.72 17.75 17.11 17.92 11,645,257 17.592 1.79%
2021-10-28 0 19.02 19.02 19.06 18.90 19.52 5,424,854 103,916,749 19.156 17.40 17.40 17.44 17.29 17.86 5,928,546 17.528 -0.42%
2021-10-27 0 19.10 19.10 19.12 18.90 19.68 7,054,818 135,257,312 19.172 17.48 17.48 17.50 17.29 18.01 7,709,850 17.543 -1.55%
2021-10-26 0 19.40 19.38 19.40 19.16 19.70 8,687,171 167,943,063 19.332 17.75 17.73 17.75 17.53 18.03 9,493,766 17.690 -0.92%
2021-10-25 0 19.58 19.54 19.58 19.08 19.68 6,480,782 125,872,213 19.422 17.92 17.88 17.92 17.46 18.01 7,082,516 17.772 0.93%
2021-10-22 0 19.40 19.38 19.40 19.38 19.74 2,632,680 51,408,509 19.527 17.75 17.73 17.75 17.73 18.06 2,877,122 17.868 -0.92%
2021-10-21 0 19.58 19.54 19.58 19.24 19.70 5,431,736 105,692,034 19.458 17.92 17.88 17.92 17.61 18.03 5,936,067 17.805 0.10%
2021-10-20 0 19.56 19.52 19.56 19.34 19.90 9,456,367 184,400,833 19.500 17.90 17.86 17.90 17.70 18.21 10,334,381 17.843 1.35%
2021-10-19 0 19.30 19.28 19.30 18.50 19.50 9,186,036 175,983,223 19.158 17.66 17.64 17.66 16.93 17.84 10,038,950 17.530 2.99%
2021-10-18 0 18.74 18.72 18.74 18.30 18.80 8,113,520 150,983,607 18.609 17.15 17.13 17.15 16.75 17.20 8,866,852 17.028 0.64%
2021-10-15 0 18.62 18.60 18.62 18.26 18.96 18,702,421 347,048,207 18.556 17.04 17.02 17.04 16.71 17.35 20,438,921 16.980 -0.75%
2021-10-12 0 18.76 18.76 18.78 18.62 20.50 22,282,688 427,816,833 19.200 17.17 17.17 17.18 17.04 18.76 24,351,612 17.568 -8.26%
2021-10-11 0 20.45 20.45 20.50 20.35 21.20 5,548,019 115,337,334 20.789 18.71 18.71 18.76 18.62 19.40 6,063,147 19.023 -0.73%
2021-10-08 0 20.60 20.60 20.65 20.35 21.40 10,122,914 209,466,126 20.692 18.85 18.85 18.90 18.62 19.58 11,062,816 18.934 0.49%
2021-10-07 0 20.50 20.50 20.55 20.05 20.55 3,465,000 70,379,875 20.312 18.76 18.76 18.80 18.35 18.80 3,786,722 18.586 1.99%
2021-10-06 0 20.10 20.05 20.10 20.00 20.60 3,811,746 76,902,256 20.175 18.39 18.35 18.39 18.30 18.85 4,165,663 18.461 -1.95%
2021-10-05 0 20.50 20.45 20.50 19.88 20.55 4,014,646 81,432,481 20.284 18.76 18.71 18.76 18.19 18.80 4,387,402 18.561 0.99%
2021-10-04 0 20.30 20.20 20.30 19.92 20.55 4,613,649 93,148,088 20.190 18.58 18.48 18.58 18.23 18.80 5,042,021 18.474 -0.73%
2021-09-30 0 20.45 20.45 20.50 20.30 20.80 1,955,200 39,986,773 20.452 18.71 18.71 18.76 18.58 19.03 2,136,738 18.714 -0.97%
2021-09-29 0 20.65 20.60 20.65 20.30 20.85 3,996,100 82,246,241 20.582 18.90 18.85 18.90 18.58 19.08 4,367,134 18.833 -0.72%
2021-09-28 0 20.80 20.70 20.80 20.15 21.10 12,399,598 255,758,839 20.626 19.03 18.94 19.03 18.44 19.31 13,550,887 18.874 1.46%
2021-09-27 0 20.50 20.45 20.50 19.90 21.25 13,017,272 266,763,422 20.493 18.76 18.71 18.76 18.21 19.44 14,225,912 18.752 -1.20%
2021-09-24 0 20.75 20.75 20.80 20.65 21.15 6,920,740 143,837,481 20.784 18.99 18.99 19.03 18.90 19.35 7,563,323 19.018 0.00%
2021-09-23 0 20.75 20.75 20.80 20.45 21.55 8,260,601 172,347,878 20.864 18.99 18.99 19.03 18.71 19.72 9,027,589 19.091 0.73%
2021-09-21 0 20.60 20.60 20.65 20.10 20.80 3,881,430 79,321,640 20.436 18.85 18.85 18.90 18.39 19.03 4,241,817 18.700 0.49%
2021-09-20 0 20.50 20.50 20.55 19.88 21.20 5,392,582 110,560,280 20.502 18.76 18.76 18.80 18.19 19.40 5,893,277 18.760 -2.84%
2021-09-17 0 21.10 21.10 21.15 20.80 21.30 10,079,046 212,035,229 21.037 19.31 19.31 19.35 19.03 19.49 11,014,875 19.250 -0.94%
2021-09-16 0 21.30 21.30 21.35 21.00 22.20 11,744,700 250,891,312 21.362 19.49 19.49 19.54 19.22 20.31 12,835,183 19.547 -2.52%
2021-09-15 0 21.85 21.85 21.90 21.80 22.60 8,816,200 194,351,210 22.045 19.99 19.99 20.04 19.95 20.68 9,634,775 20.172 -2.89%
2021-09-14 0 22.50 22.45 22.50 22.25 23.35 9,766,400 221,228,590 22.652 20.59 20.54 20.59 20.36 21.37 10,673,200 20.727 -2.17%
2021-09-13 0 23.00 22.95 23.00 22.30 23.80 14,932,762 346,619,311 23.212 21.05 21.00 21.05 20.41 21.78 16,319,253 21.240 1.55%
2021-09-10 0 22.65 22.60 22.65 22.05 23.70 18,120,429 417,122,326 23.019 20.73 20.68 20.73 20.18 21.69 19,802,891 21.064 1.57%
2021-09-09 0 22.30 22.30 22.35 21.70 22.45 13,292,590 293,782,340 22.101 20.41 20.41 20.45 19.86 20.54 14,526,793 20.223 -0.67%
2021-09-08 0 22.45 22.35 22.45 21.65 22.50 14,325,834 317,385,553 22.155 20.54 20.45 20.54 19.81 20.59 15,655,972 20.272 0.45%
2021-09-07 0 22.35 22.35 22.40 21.50 22.65 18,188,137 402,772,697 22.145 20.45 20.45 20.50 19.67 20.73 19,876,886 20.263 2.29%
2021-09-06 0 21.85 21.80 21.85 20.60 22.00 25,866,825 560,993,965 21.688 19.99 19.95 19.99 18.85 20.13 28,268,532 19.845 5.30%
2021-09-03 0 20.75 20.70 20.75 20.65 21.75 36,041,222 761,720,846 21.135 18.99 18.94 18.99 18.90 19.90 39,387,611 19.339 3.23%
2021-09-02 0 20.10 20.10 20.15 19.24 20.60 32,393,957 651,659,014 20.117 18.39 18.39 18.44 17.61 18.85 35,401,701 18.408 4.69%
2021-09-01 0 19.20 19.20 19.22 17.92 19.50 50,722,620 962,938,274 18.984 17.57 17.57 17.59 16.40 17.84 55,432,161 17.371 6.19%
2021-08-31 0 18.08 18.06 18.08 17.40 18.20 18,920,897 338,446,206 17.887 16.54 16.53 16.54 15.92 16.65 20,677,682 16.368 -0.11%
2021-08-30 0 18.10 18.08 18.10 17.86 18.50 28,738,104 520,346,453 18.106 16.56 16.54 16.56 16.34 16.93 31,406,406 16.568 2.14%
2021-08-27 0 17.72 17.66 17.72 17.44 18.16 15,105,000 267,701,667 17.723 16.21 16.16 16.21 15.96 16.62 16,507,483 16.217 -1.45%
2021-08-26 0 17.98 17.96 17.98 17.82 18.12 14,345,200 258,207,756 18.000 16.45 16.43 16.45 16.31 16.58 15,677,137 16.470 -0.22%
2021-08-25 0 18.02 17.98 18.02 17.70 18.12 16,083,030 287,931,913 17.903 16.49 16.45 16.49 16.20 16.58 17,576,322 16.382 -0.22%
2021-08-24 0 18.06 18.04 18.06 17.60 18.48 35,270,420 634,606,353 17.993 16.53 16.51 16.53 16.10 16.91 38,545,241 16.464 -1.20%
2021-08-23 0 18.28 18.28 18.32 18.18 18.52 8,108,278 148,570,086 18.323 16.73 16.73 16.76 16.64 16.95 8,861,123 16.767 0.22%
2021-08-20 0 18.24 18.24 18.26 17.86 18.82 10,525,983 191,672,756 18.209 16.69 16.69 16.71 16.34 17.22 11,503,309 16.662 -2.56%
2021-08-19 0 18.72 18.70 18.72 18.42 19.48 14,633,908 275,448,265 18.823 17.13 17.11 17.13 16.86 17.82 15,992,651 17.223 -3.11%
2021-08-18 0 19.32 19.30 19.32 17.94 19.60 32,521,500 622,918,617 19.154 17.68 17.66 17.68 16.42 17.93 35,541,087 17.527 5.34%
2021-08-17 0 18.34 18.32 18.34 18.12 19.42 13,126,245 244,298,010 18.611 16.78 16.76 16.78 16.58 17.77 14,345,003 17.030 -3.47%
2021-08-16 0 19.00 18.98 19.00 18.80 19.32 8,158,892 155,379,742 19.044 17.39 17.37 17.39 17.20 17.68 8,916,436 17.426 0.85%
2021-08-13 0 18.84 18.84 18.86 18.80 19.44 6,447,547 122,439,486 18.990 17.24 17.24 17.26 17.20 17.79 7,046,195 17.377 -1.98%
2021-08-12 0 19.22 19.18 19.22 19.02 19.48 9,037,586 173,150,248 19.159 17.59 17.55 17.59 17.40 17.82 9,876,716 17.531 -1.03%
2021-08-11 0 19.42 19.42 19.44 19.28 19.84 7,027,915 137,159,458 19.516 17.77 17.77 17.79 17.64 18.15 7,680,449 17.858 -0.82%
2021-08-10 0 19.58 19.58 19.60 19.12 19.66 7,960,000 155,303,226 19.510 17.92 17.92 17.93 17.50 17.99 8,699,078 17.853 1.87%
2021-08-09 0 19.22 19.22 19.24 18.62 19.60 10,779,746 209,166,084 19.404 17.59 17.59 17.61 17.04 17.93 11,780,634 17.755 2.23%
2021-08-06 0 18.80 18.80 18.82 18.64 19.08 3,134,404 58,915,379 18.796 17.20 17.20 17.22 17.06 17.46 3,425,430 17.199 0.43%
2021-08-05 0 18.72 18.72 18.74 18.70 19.24 5,576,920 105,581,115 18.932 17.13 17.13 17.15 17.11 17.61 6,094,731 17.323 -1.58%
2021-08-04 0 19.02 19.00 19.02 18.64 19.12 4,418,353 83,779,730 18.962 17.40 17.39 17.40 17.06 17.50 4,828,592 17.351 0.74%
2021-08-03 0 18.88 18.86 18.88 18.46 19.20 13,649,224 257,976,192 18.900 17.28 17.26 17.28 16.89 17.57 14,916,540 17.295 1.18%
2021-08-02 0 18.66 18.66 18.68 17.78 19.04 11,521,158 214,204,656 18.592 17.07 17.07 17.09 16.27 17.42 12,590,885 17.013 4.36%
2021-07-30 0 17.88 17.88 17.94 17.60 18.16 7,386,842 131,740,722 17.835 16.36 16.36 16.42 16.10 16.62 8,072,702 16.319 -1.54%
2021-07-29 0 18.16 18.14 18.16 17.72 18.22 17,307,775 312,114,832 18.033 16.62 16.60 16.62 16.21 16.67 18,914,783 16.501 5.58%
2021-07-28 0 17.20 17.16 17.20 16.76 17.80 16,341,531 279,689,096 17.115 15.74 15.70 15.74 15.34 16.29 17,858,825 15.661 -1.15%
2021-07-27 0 17.40 17.40 17.42 16.92 18.92 34,522,826 613,383,086 17.767 15.92 15.92 15.94 15.48 17.31 37,728,234 16.258 -6.75%
2021-07-26 0 18.66 18.64 18.66 18.38 20.50 32,327,960 615,514,392 19.040 17.07 17.06 17.07 16.82 18.76 35,329,577 17.422 -9.42%
2021-07-23 0 20.60 20.55 20.60 20.25 21.50 11,990,600 249,402,398 20.800 18.85 18.80 18.85 18.53 19.67 13,103,914 19.033 0.49%
2021-07-22 0 20.50 20.45 20.50 20.00 21.05 20,283,807 415,956,849 20.507 18.76 18.71 18.76 18.30 19.26 22,167,137 18.765 1.99%
2021-07-21 0 20.10 20.10 20.15 19.84 21.15 15,311,400 310,026,824 20.248 18.39 18.39 18.44 18.15 19.35 16,733,047 18.528 -2.43%
2021-07-20 0 20.60 20.55 20.60 20.25 20.80 4,767,459 97,750,780 20.504 18.85 18.80 18.85 18.53 19.03 5,210,112 18.762 -1.44%
2021-07-19 0 20.90 20.80 20.90 20.70 21.35 6,908,760 145,041,302 20.994 19.12 19.03 19.12 18.94 19.54 7,550,231 19.210 -2.79%
2021-07-16 0 21.50 21.50 21.55 20.75 22.00 13,915,351 299,225,938 21.503 19.67 19.67 19.72 18.99 20.13 15,207,376 19.676 3.37%
2021-07-15 0 20.80 20.80 20.90 20.10 21.05 10,219,830 212,509,352 20.794 19.03 19.03 19.12 18.39 19.26 11,168,730 19.027 2.21%
2021-07-14 0 20.35 20.30 20.35 20.00 20.75 6,249,529 127,442,985 20.392 18.62 18.58 18.62 18.30 18.99 6,829,791 18.660 -0.73%
2021-07-13 0 20.50 20.45 20.50 20.20 20.70 5,072,130 103,737,313 20.452 18.76 18.71 18.76 18.48 18.94 5,543,072 18.715 0.24%
2021-07-12 0 20.45 20.40 20.50 20.10 21.00 12,594,309 257,823,638 20.471 18.71 18.67 18.76 18.39 19.22 13,763,677 18.732 2.00%
2021-07-09 0 20.05 20.00 20.05 19.32 20.10 6,688,614 132,599,661 19.825 18.35 18.30 18.35 17.68 18.39 7,309,645 18.140 2.09%
2021-07-08 0 19.64 19.64 19.66 19.64 20.30 7,711,453 153,386,007 19.891 17.97 17.97 17.99 17.97 18.58 8,427,453 18.201 -1.70%
2021-07-07 0 19.98 19.94 19.98 19.24 20.15 11,689,942 230,849,623 19.748 18.28 18.25 18.28 17.61 18.44 12,775,341 18.070 1.42%
2021-07-06 0 19.70 19.68 19.70 19.42 19.88 3,428,600 67,278,892 19.623 18.03 18.01 18.03 17.77 18.19 3,746,942 17.956 0.00%
2021-07-05 0 19.70 19.70 19.74 19.60 20.05 6,883,455 136,044,051 19.764 18.03 18.03 18.06 17.93 18.35 7,522,576 18.085 -1.75%
2021-07-02 0 20.05 20.00 20.05 19.84 21.10 17,672,612 359,141,168 20.322 18.35 18.30 18.35 18.15 19.31 19,313,495 18.595 -4.07%
2021-06-30 0 20.90 20.85 20.90 20.80 21.25 3,887,150 81,346,986 20.927 19.12 19.08 19.12 19.03 19.44 4,248,068 19.149 -1.42%
2021-06-29 0 21.20 21.15 21.20 20.90 21.95 7,045,200 149,350,042 21.199 19.40 19.35 19.40 19.12 20.09 7,699,339 19.398 -2.30%
2021-06-28 0 21.70 21.65 21.70 21.10 21.80 4,878,953 105,513,098 21.626 19.86 19.81 19.86 19.31 19.95 5,331,959 19.789 -0.46%
2021-06-25 0 21.80 21.70 21.80 20.85 22.10 13,997,570 302,724,949 21.627 19.95 19.86 19.95 19.08 20.22 15,297,229 19.790 4.56%
2021-06-24 0 20.85 20.80 20.85 20.60 21.30 5,594,500 117,276,819 20.963 19.08 19.03 19.08 18.85 19.49 6,113,943 19.182 0.00%
2021-06-23 0 20.85 20.80 20.85 20.25 21.05 6,749,244 139,733,956 20.704 19.08 19.03 19.08 18.53 19.26 7,375,904 18.945 0.48%
2021-06-22 0 20.75 20.75 20.80 20.55 21.10 5,062,311 105,606,285 20.861 18.99 18.99 19.03 18.80 19.31 5,532,341 19.089 0.00%
2021-06-21 0 20.75 20.70 20.75 20.45 21.50 13,033,758 269,952,901 20.712 18.99 18.94 18.99 18.71 19.67 14,243,929 18.952 -3.04%
2021-06-18 0 21.40 21.30 21.40 20.75 21.90 14,765,649 315,605,925 21.374 19.58 19.49 19.58 18.99 20.04 16,136,624 19.558 2.39%
2021-06-17 0 20.90 20.90 20.95 20.40 21.05 8,760,208 182,543,395 20.838 19.12 19.12 19.17 18.67 19.26 9,573,584 19.067 1.70%
2021-06-16 0 20.55 20.55 20.60 20.35 21.05 7,602,900 156,107,018 20.533 18.80 18.80 18.85 18.62 19.26 8,308,821 18.788 -2.14%
2021-06-15 0 21.00 20.95 21.00 20.65 21.35 9,534,086 199,181,372 20.892 19.22 19.17 19.22 18.90 19.54 10,419,316 19.117 -2.33%
2021-06-11 0 21.50 21.50 21.55 21.20 21.70 6,201,899 132,888,264 21.427 19.67 19.67 19.72 19.40 19.86 6,777,739 19.607 0.94%
2021-06-10 0 21.30 21.30 21.35 21.20 21.85 8,795,580 188,675,889 21.451 19.49 19.49 19.54 19.40 19.99 9,612,240 19.629 -1.39%
2021-06-09 0 21.60 21.55 21.60 21.40 22.00 6,117,319 131,970,066 21.573 19.76 19.72 19.76 19.58 20.13 6,685,306 19.740 -1.59%
2021-06-08 0 21.95 21.90 21.95 21.60 22.60 8,211,200 180,737,580 22.011 20.09 20.04 20.09 19.76 20.68 8,973,601 20.141 0.00%
2021-06-07 0 21.95 21.90 21.95 21.35 22.10 9,477,983 206,812,274 21.820 20.09 20.04 20.09 19.54 20.22 10,358,004 19.966 1.86%
2021-06-04 0 21.55 21.50 21.55 21.10 23.10 30,782,511 677,421,649 22.007 19.72 19.67 19.72 19.31 21.14 33,640,634 20.137 -1.15%
2021-06-03 0 21.80 21.75 21.80 21.40 22.20 17,511,364 381,065,441 21.761 19.95 19.90 19.95 19.58 20.31 19,137,275 19.912 0.46%
2021-06-02 0 21.70 21.65 21.70 21.35 22.40 15,979,502 346,008,365 21.653 19.86 19.81 19.86 19.54 20.50 17,463,182 19.814 -1.59%
2021-06-01 0 22.05 22.00 22.05 21.65 22.90 23,544,824 516,814,010 21.950 20.18 20.13 20.18 19.81 20.95 25,730,936 20.085 -3.71%
2021-05-31 0 22.90 22.85 22.90 22.30 23.10 11,163,683 253,348,597 22.694 20.95 20.91 20.95 20.41 21.14 12,200,219 20.766 0.44%
2021-05-28 0 22.80 22.70 22.80 21.90 23.25 24,774,895 559,416,935 22.580 20.86 20.77 20.86 20.04 21.27 27,075,218 20.662 1.11%
2021-05-27 0 22.55 22.50 22.55 22.05 23.15 26,582,021 600,199,940 22.579 20.63 20.59 20.63 20.18 21.18 29,050,133 20.661 -0.22%
2021-05-26 0 22.60 22.55 22.60 22.35 23.80 28,285,528 648,578,995 22.930 20.68 20.63 20.68 20.45 21.78 30,911,809 20.982 -1.31%
2021-05-25 0 22.90 22.85 22.90 20.55 22.95 49,075,596 1,089,350,997 22.197 20.95 20.91 20.95 18.80 21.00 53,632,213 20.312 10.90%
2021-05-24 0 20.65 20.65 20.70 19.62 21.25 28,278,490 587,412,659 20.772 18.90 18.90 18.94 17.95 19.44 30,904,118 19.008 4.19%
2021-05-21 0 19.82 19.82 19.84 19.46 20.30 6,336,540 125,071,350 19.738 18.14 18.14 18.15 17.81 18.58 6,924,881 18.061 -0.07%
2021-05-20 0 20.05 20.05 20.10 19.68 20.55 16,185,689 325,324,864 20.100 18.15 18.15 18.19 17.81 18.60 17,882,049 18.193 -0.25%
2021-05-18 0 20.10 20.00 20.10 19.78 20.30 8,916,891 178,724,395 20.043 18.19 18.10 18.19 17.90 18.37 9,851,436 18.142 0.50%
2021-05-17 0 20.00 20.00 20.05 19.88 20.55 18,737,173 378,318,145 20.191 18.10 18.10 18.15 17.99 18.60 20,700,945 18.275 -0.99%
2021-05-14 0 20.20 20.15 20.20 18.58 20.30 44,207,720 876,973,351 19.838 18.28 18.24 18.28 16.82 18.37 48,840,963 17.956 8.37%
2021-05-13 0 18.64 18.62 18.64 18.36 18.98 7,861,793 146,749,413 18.666 16.87 16.85 16.87 16.62 17.18 8,685,758 16.895 -0.85%
2021-05-12 0 18.80 18.78 18.80 18.28 18.86 10,023,200 186,918,792 18.649 17.02 17.00 17.02 16.55 17.07 11,073,693 16.880 1.84%
2021-05-11 0 18.46 18.42 18.46 18.10 18.68 14,711,165 269,036,584 18.288 16.71 16.67 16.71 16.38 16.91 16,252,986 16.553 -2.02%
2021-05-10 0 18.84 18.80 18.84 18.52 18.98 8,002,800 150,132,941 18.760 17.05 17.02 17.05 16.76 17.18 8,841,543 16.980 0.00%
2021-05-07 0 18.84 18.72 18.84 18.70 19.08 14,949,413 282,357,638 18.888 17.05 16.94 17.05 16.93 17.27 16,516,204 17.096 -0.32%
2021-05-06 0 18.90 18.88 18.90 18.60 19.30 15,614,667 294,911,551 18.887 17.11 17.09 17.11 16.84 17.47 17,251,181 17.095 -0.84%
2021-05-05 0 19.06 19.02 19.06 18.98 19.36 4,097,733 78,438,984 19.142 17.25 17.22 17.25 17.18 17.52 4,527,201 17.326 -0.31%
2021-05-04 0 19.12 19.08 19.12 19.02 19.36 4,449,600 84,947,824 19.091 17.31 17.27 17.31 17.22 17.52 4,915,946 17.280 -0.93%
2021-05-03 0 19.30 19.28 19.30 19.18 19.78 3,322,938 64,391,245 19.378 17.47 17.45 17.47 17.36 17.90 3,671,202 17.540 -1.13%
2021-04-30 0 19.52 19.50 19.52 19.44 19.80 5,506,800 107,866,753 19.588 17.67 17.65 17.67 17.60 17.92 6,083,947 17.730 -1.11%
2021-04-29 0 19.74 19.70 19.74 19.30 20.10 5,021,669 99,302,274 19.775 17.87 17.83 17.87 17.47 18.19 5,547,971 17.899 1.02%
2021-04-28 0 19.54 19.46 19.54 19.04 19.54 5,052,161 97,949,920 19.388 17.69 17.61 17.69 17.23 17.69 5,581,659 17.549 1.45%
2021-04-27 0 19.26 19.26 19.28 18.90 19.48 18,572,972 356,197,510 19.178 17.43 17.43 17.45 17.11 17.63 20,519,534 17.359 -0.93%
2021-04-26 0 19.44 19.44 19.46 18.80 19.86 15,117,289 295,584,131 19.553 17.60 17.60 17.61 17.02 17.98 16,701,674 17.698 1.25%
2021-04-23 0 19.20 19.16 19.20 18.90 19.36 11,249,000 214,992,065 19.112 17.38 17.34 17.38 17.11 17.52 12,427,965 17.299 -0.10%
2021-04-22 0 19.22 19.22 19.26 19.08 19.74 15,590,644 299,818,925 19.231 17.40 17.40 17.43 17.27 17.87 17,224,640 17.406 -1.84%
2021-04-21 0 19.58 19.56 19.58 19.44 19.88 6,082,422 119,363,103 19.624 17.72 17.70 17.72 17.60 17.99 6,719,897 17.763 -1.11%
2021-04-20 0 19.80 19.80 19.82 19.52 20.50 14,360,882 287,795,989 20.040 17.92 17.92 17.94 17.67 18.56 15,865,991 18.139 0.30%
2021-04-19 0 19.74 19.72 19.74 19.06 20.20 21,304,234 420,893,384 19.756 17.87 17.85 17.87 17.25 18.28 23,537,050 17.882 3.03%
2021-04-16 0 19.16 19.14 19.16 18.32 19.22 26,139,275 490,295,340 18.757 17.34 17.32 17.34 16.58 17.40 28,878,833 16.978 1.48%
2021-04-15 0 18.88 18.84 18.88 18.72 19.22 10,751,865 203,385,554 18.916 17.09 17.05 17.09 16.94 17.40 11,878,727 17.122 -1.05%
2021-04-14 0 19.08 19.08 19.12 18.78 19.16 5,629,226 107,292,198 19.060 17.27 17.27 17.31 17.00 17.34 6,219,204 17.252 1.60%
2021-04-13 0 18.78 18.78 18.80 18.56 19.06 9,299,687 175,257,942 18.846 17.00 17.00 17.02 16.80 17.25 10,274,352 17.058 -0.11%
2021-04-12 0 18.80 18.78 18.80 18.68 19.20 13,865,634 261,268,101 18.843 17.02 17.00 17.02 16.91 17.38 15,318,838 17.055 -1.16%
2021-04-09 0 19.02 19.00 19.02 18.90 19.66 16,640,208 317,207,222 19.063 17.22 17.20 17.22 17.11 17.79 18,384,205 17.254 -2.16%
2021-04-08 0 19.44 19.44 19.48 19.32 19.88 10,960,854 214,331,816 19.554 17.60 17.60 17.63 17.49 17.99 12,109,619 17.699 -0.72%
2021-04-07 0 19.58 19.56 19.58 19.30 19.88 11,248,480 220,660,590 19.617 17.72 17.70 17.72 17.47 17.99 12,427,390 17.756 -0.81%
2021-04-01 0 19.74 19.74 19.76 18.84 19.88 28,607,598 560,567,543 19.595 17.87 17.87 17.89 17.05 17.99 31,605,851 17.736 4.78%
2021-03-31 0 18.84 18.84 18.86 18.70 19.18 28,003,891 531,962,944 18.996 17.05 17.05 17.07 16.93 17.36 30,938,872 17.194 0.32%
2021-03-30 0 18.78 18.78 18.80 18.32 19.08 34,016,551 639,516,906 18.800 17.00 17.00 17.02 16.58 17.27 37,581,696 17.017 0.11%
2021-03-29 0 18.76 18.76 18.78 17.40 18.86 46,552,450 859,578,739 18.465 16.98 16.98 17.00 15.75 17.07 51,431,435 16.713 7.94%
2021-03-26 0 17.38 17.38 17.40 17.16 17.58 12,245,970 213,230,733 17.412 15.73 15.73 15.75 15.53 15.91 13,529,423 15.761 1.40%
2021-03-25 0 17.14 17.12 17.14 16.88 17.50 14,264,067 243,766,087 17.090 15.51 15.50 15.51 15.28 15.84 15,759,029 15.468 -2.28%
2021-03-24 0 17.54 17.50 17.54 17.20 17.96 14,187,158 248,389,350 17.508 15.88 15.84 15.88 15.57 16.26 15,674,060 15.847 0.46%
2021-03-23 0 17.46 17.44 17.46 17.26 17.84 11,626,163 203,231,984 17.481 15.80 15.79 15.80 15.62 16.15 12,844,657 15.822 -0.80%
2021-03-22 0 17.60 17.60 17.66 17.02 17.96 18,432,000 325,560,652 17.663 15.93 15.93 15.98 15.41 16.26 20,363,788 15.987 3.65%
2021-03-19 0 16.98 16.98 17.00 16.82 17.20 9,405,306 159,777,444 16.988 15.37 15.37 15.39 15.22 15.57 10,391,040 15.376 -2.30%
2021-03-18 0 17.38 17.36 17.38 17.14 17.74 19,142,104 335,343,267 17.519 15.73 15.71 15.73 15.51 16.06 21,148,315 15.857 1.88%
2021-03-17 0 17.06 17.06 17.10 16.78 17.22 8,935,020 152,425,037 17.059 15.44 15.44 15.48 15.19 15.59 9,871,465 15.441 0.95%
2021-03-16 0 16.90 16.90 16.94 16.62 17.12 9,302,156 157,909,376 16.976 15.30 15.30 15.33 15.04 15.50 10,277,079 15.365 2.18%
2021-03-15 0 16.54 16.52 16.54 16.44 16.98 8,660,807 144,082,362 16.636 14.97 14.95 14.97 14.88 15.37 9,568,513 15.058 -1.55%
2021-03-12 0 16.80 16.80 16.82 16.64 17.30 16,196,918 274,584,844 16.953 15.21 15.21 15.22 15.06 15.66 17,894,455 15.345 0.24%
2021-03-11 0 16.76 16.76 16.78 16.50 17.08 16,767,335 282,264,523 16.834 15.17 15.17 15.19 14.93 15.46 18,524,655 15.237 1.58%
2021-03-10 0 16.50 16.48 16.50 16.18 16.88 21,314,317 350,262,983 16.433 14.93 14.92 14.93 14.65 15.28 23,548,189 14.874 2.48%
2021-03-09 0 16.10 16.10 16.12 15.80 16.66 30,748,100 497,754,740 16.188 14.57 14.57 14.59 14.30 15.08 33,970,691 14.652 -0.62%
2021-03-08 0 16.20 16.18 16.20 16.10 17.66 34,407,272 572,166,805 16.629 14.66 14.65 14.66 14.57 15.98 38,013,367 15.052 -6.57%
2021-03-05 0 17.34 17.34 17.36 16.30 17.44 29,239,193 494,164,484 16.901 15.70 15.70 15.71 14.75 15.79 32,303,641 15.297 0.12%
2021-03-04 0 17.32 17.30 17.32 17.28 18.06 18,301,252 319,182,847 17.440 15.68 15.66 15.68 15.64 16.35 20,219,336 15.786 -5.15%
2021-03-03 0 18.26 18.24 18.26 17.74 18.26 11,379,857 205,989,760 18.101 16.53 16.51 16.53 16.06 16.53 12,572,536 16.384 2.70%
2021-03-02 0 17.78 17.76 17.78 17.66 18.48 17,909,548 320,954,182 17.921 16.09 16.08 16.09 15.98 16.73 19,786,579 16.221 -2.74%
2021-03-01 0 18.28 18.28 18.30 17.86 18.36 17,879,654 324,996,692 18.177 16.55 16.55 16.56 16.17 16.62 19,753,552 16.453 2.12%
2021-02-26 0 17.90 17.88 17.90 17.52 18.50 45,901,208 821,145,304 17.889 16.20 16.18 16.20 15.86 16.75 50,711,939 16.192 -4.99%
2021-02-25 0 18.84 18.82 18.84 18.68 19.34 16,531,218 314,391,444 19.018 17.05 17.03 17.05 16.91 17.51 18,263,792 17.214 0.21%
2021-02-24 0 18.80 18.78 18.80 18.70 20.35 37,660,848 721,482,045 19.157 17.02 17.00 17.02 16.93 18.42 41,607,938 17.340 -4.76%
2021-02-23 0 19.74 19.74 19.76 19.50 20.05 18,845,800 372,462,056 19.764 17.87 17.87 17.89 17.65 18.15 20,820,956 17.889 -1.00%
2021-02-22 0 19.94 19.92 19.94 19.90 21.50 24,283,890 502,547,669 20.695 18.05 18.03 18.05 18.01 19.46 26,828,992 18.732 -4.13%
2021-02-19 0 20.80 20.75 20.80 20.20 21.10 22,030,685 453,782,233 20.598 18.83 18.78 18.83 18.28 19.10 24,339,637 18.644 -1.42%
2021-02-18 0 21.10 21.05 21.10 21.05 22.45 14,359,563 307,942,284 21.445 19.10 19.05 19.10 19.05 20.32 15,864,534 19.411 -4.74%
2021-02-17 0 22.15 22.10 22.15 21.15 22.25 18,579,475 405,739,769 21.838 20.05 20.00 20.05 19.14 20.14 20,526,719 19.766 2.78%
2021-02-16 0 21.55 21.50 21.55 21.20 21.80 15,642,520 336,375,760 21.504 19.51 19.46 19.51 19.19 19.73 17,281,953 19.464 2.86%
2021-02-11 0 20.95 20.90 20.95 20.45 21.00 3,660,335 75,621,135 20.660 18.96 18.92 18.96 18.51 19.01 4,043,961 18.700 0.72%
2021-02-10 0 20.80 20.80 20.90 20.60 21.65 14,597,600 304,051,312 20.829 18.83 18.83 18.92 18.65 19.60 16,127,519 18.853 -1.42%
2021-02-09 0 21.10 21.05 21.10 20.50 21.40 10,864,362 228,433,474 21.026 19.10 19.05 19.10 18.56 19.37 12,003,014 19.031 2.93%
2021-02-08 0 20.50 20.45 20.50 20.10 20.90 13,741,101 283,502,261 20.632 18.56 18.51 18.56 18.19 18.92 15,181,253 18.674 1.23%
2021-02-05 0 20.25 20.25 20.30 20.00 20.50 17,164,059 347,139,843 20.225 18.33 18.33 18.37 18.10 18.56 18,962,959 18.306 0.75%
2021-02-04 0 20.10 20.10 20.15 19.68 21.05 28,669,699 573,670,358 20.010 18.19 18.19 18.24 17.81 19.05 31,674,461 18.111 -4.51%
2021-02-03 0 21.05 21.05 21.10 20.60 21.30 14,498,117 303,759,980 20.952 19.05 19.05 19.10 18.65 19.28 16,017,609 18.964 -0.94%
2021-02-02 0 21.25 21.25 21.30 20.70 21.35 16,392,386 346,208,575 21.120 19.23 19.23 19.28 18.74 19.32 18,110,409 19.117 1.92%
2021-02-01 0 20.85 20.80 20.85 19.84 20.95 24,852,507 511,348,333 20.575 18.87 18.83 18.87 17.96 18.96 27,457,203 18.623 2.71%
2021-01-29 0 20.30 20.30 20.35 19.90 21.55 35,547,239 727,406,867 20.463 18.37 18.37 18.42 18.01 19.51 39,272,810 18.522 -3.56%
2021-01-28 0 21.05 21.05 21.10 20.90 21.60 33,207,646 704,503,589 21.215 19.05 19.05 19.10 18.92 19.55 36,688,013 19.203 -4.97%
2021-01-27 0 22.15 22.15 22.20 21.35 22.85 27,026,314 594,777,907 22.007 20.05 20.05 20.09 19.32 20.68 29,858,839 19.920 -1.56%
2021-01-26 0 22.50 22.50 22.55 22.30 23.60 32,908,290 748,481,260 22.744 20.37 20.37 20.41 20.18 21.36 36,357,282 20.587 -5.26%
2021-01-25 0 23.75 23.70 23.75 22.80 24.00 30,376,751 715,275,801 23.547 21.50 21.45 21.50 20.64 21.72 33,560,422 21.313 3.04%
2021-01-22 0 23.05 23.05 23.10 23.00 24.45 29,421,900 693,036,410 23.555 20.86 20.86 20.91 20.82 22.13 32,505,497 21.321 -4.95%
2021-01-21 0 24.25 24.20 24.25 23.60 24.80 37,840,929 916,191,118 24.212 21.95 21.90 21.95 21.36 22.45 41,806,892 21.915 0.83%
2021-01-20 0 24.05 24.00 24.05 23.60 25.00 153,649,076 3,667,075,535 23.867 21.77 21.72 21.77 21.36 22.63 169,752,450 21.602 -1.64%
2021-01-19 0 24.45 24.40 24.45 22.85 25.75 51,704,236 1,265,011,291 24.466 22.13 22.09 22.13 20.68 23.31 57,123,160 22.145 8.67%
2021-01-18 0 22.50 22.45 22.50 21.35 22.50 28,086,800 621,554,233 22.130 20.37 20.32 20.37 19.32 20.37 31,030,470 20.030 4.90%
2021-01-15 0 21.45 21.40 21.45 21.20 22.25 16,343,431 353,500,058 21.629 19.42 19.37 19.42 19.19 20.14 18,056,324 19.578 -0.92%
2021-01-14 0 21.65 21.60 21.65 21.20 22.05 13,186,994 285,911,946 21.681 19.60 19.55 19.60 19.19 19.96 14,569,073 19.625 -0.92%
2021-01-13 0 21.85 21.80 21.85 21.70 23.60 34,994,220 787,455,526 22.502 19.78 19.73 19.78 19.64 21.36 38,661,831 20.368 -2.67%
2021-01-12 0 22.45 22.35 22.45 20.55 22.65 41,347,025 903,661,251 21.856 20.32 20.23 20.32 18.60 20.50 45,680,449 19.782 6.15%
2021-01-11 0 21.15 21.10 21.15 20.85 21.80 12,134,504 257,916,679 21.255 19.14 19.10 19.14 18.87 19.73 13,406,275 19.239 -1.17%
2021-01-08 0 21.40 21.40 21.45 21.30 22.05 23,598,211 508,870,131 21.564 19.37 19.37 19.42 19.28 19.96 26,071,449 19.518 -0.23%
2021-01-07 0 21.45 21.45 21.50 21.15 22.20 15,035,523 323,407,460 21.510 19.42 19.42 19.46 19.14 20.09 16,611,339 19.469 -1.61%
2021-01-06 0 21.80 21.75 21.80 21.40 22.10 13,511,816 294,703,991 21.811 19.73 19.69 19.73 19.37 20.00 14,927,938 19.742 1.40%
2021-01-05 0 21.50 21.50 21.55 21.00 22.35 14,788,650 319,155,585 21.581 19.46 19.46 19.51 19.01 20.23 16,338,592 19.534 -1.38%
2021-01-04 0 21.80 21.75 21.80 20.80 21.95 24,267,010 521,002,412 21.470 19.73 19.69 19.73 18.83 19.87 26,810,343 19.433 3.81%
2020-12-31 0 21.00 20.95 21.00 19.20 21.00 30,711,325 628,491,772 20.464 19.01 18.96 19.01 17.38 19.01 33,930,062 18.523 9.37%
2020-12-30 0 19.20 19.18 19.20 18.48 19.20 12,107,401 229,428,786 18.949 17.38 17.36 17.38 16.73 17.38 13,376,332 17.152 3.34%
2020-12-29 0 18.58 18.56 18.58 18.04 18.70 5,442,891 100,964,102 18.550 16.82 16.80 16.82 16.33 16.93 6,013,340 16.790 2.09%
2020-12-28 0 18.20 18.20 18.22 18.16 18.68 3,749,200 68,833,552 18.360 16.47 16.47 16.49 16.44 16.91 4,142,139 16.618 -0.55%
2020-12-24 0 18.30 18.28 18.30 18.00 18.48 2,552,236 46,860,801 18.361 16.56 16.55 16.56 16.29 16.73 2,819,726 16.619 0.00%
2020-12-23 0 18.30 18.30 18.32 18.20 18.50 4,757,955 87,125,360 18.312 16.56 16.56 16.58 16.47 16.75 5,256,618 16.574 -1.19%
2020-12-22 0 18.52 18.48 18.52 18.38 19.02 7,833,200 145,999,417 18.639 16.76 16.73 16.76 16.64 17.22 8,654,168 16.870 -2.53%
2020-12-21 0 19.00 18.98 19.00 18.38 19.06 11,373,590 214,941,105 18.898 17.20 17.18 17.20 16.64 17.25 12,565,613 17.106 2.70%
2020-12-18 0 18.50 18.48 18.50 18.38 18.90 31,623,356 586,750,007 18.554 16.75 16.73 16.75 16.64 17.11 34,937,679 16.794 -0.96%
2020-12-17 0 18.68 18.66 18.68 18.22 18.74 12,647,428 234,925,487 18.575 16.91 16.89 16.91 16.49 16.96 13,972,957 16.813 1.74%
2020-12-16 0 18.36 18.34 18.36 17.80 18.38 8,291,528 150,909,174 18.200 16.62 16.60 16.62 16.11 16.64 9,160,531 16.474 3.73%
2020-12-15 0 17.70 17.70 17.72 17.68 18.10 5,779,900 102,847,573 17.794 16.02 16.02 16.04 16.00 16.38 6,385,669 16.106 -1.56%
2020-12-14 0 17.98 17.96 17.98 17.80 18.20 4,897,600 87,920,796 17.952 16.27 16.26 16.27 16.11 16.47 5,410,899 16.249 -0.66%
2020-12-11 0 18.10 18.06 18.10 17.84 18.24 6,097,542 110,124,928 18.061 16.38 16.35 16.38 16.15 16.51 6,736,602 16.347 1.57%
2020-12-10 0 17.82 17.80 17.82 17.64 18.08 5,772,408 103,211,797 17.880 16.13 16.11 16.13 15.97 16.36 6,377,392 16.184 -0.67%
2020-12-09 0 17.94 17.94 17.98 17.92 18.48 7,211,700 131,146,102 18.185 16.24 16.24 16.27 16.22 16.73 7,967,531 16.460 -0.44%
2020-12-08 0 18.02 18.02 18.04 17.94 18.42 6,960,633 125,895,994 18.087 16.31 16.31 16.33 16.24 16.67 7,690,150 16.371 -0.44%
2020-12-07 0 18.10 18.10 18.14 18.08 18.86 8,224,000 150,218,364 18.266 16.38 16.38 16.42 16.36 17.07 9,085,926 16.533 -4.03%
2020-12-04 0 18.86 18.84 18.86 18.38 18.94 9,558,000 179,638,440 18.795 17.07 17.05 17.07 16.64 17.14 10,559,738 17.012 1.84%
2020-12-03 0 18.52 18.50 18.52 18.40 18.76 5,761,302 106,888,580 18.553 16.76 16.75 16.76 16.65 16.98 6,365,122 16.793 -0.22%
2020-12-02 0 18.56 18.54 18.56 18.36 18.98 7,667,000 143,073,073 18.661 16.80 16.78 16.80 16.62 17.18 8,470,549 16.891 -1.38%
2020-12-01 0 18.82 18.82 18.84 18.06 18.84 16,066,073 299,064,616 18.615 17.03 17.03 17.05 16.35 17.05 17,749,897 16.849 4.21%
2020-11-30 0 18.06 18.06 18.08 18.00 18.72 33,414,344 613,505,211 18.361 16.35 16.35 16.36 16.29 16.94 36,916,374 16.619 0.89%
2020-11-27 0 17.90 17.88 17.90 17.58 17.98 5,876,361 104,447,222 17.774 16.20 16.18 16.20 15.91 16.27 6,492,240 16.088 1.24%
2020-11-26 0 17.68 17.68 17.70 17.54 17.78 3,713,095 65,555,557 17.655 16.00 16.00 16.02 15.88 16.09 4,102,250 15.980 0.68%
2020-11-25 0 17.56 17.56 17.60 17.50 18.12 9,431,200 167,609,052 17.772 15.89 15.89 15.93 15.84 16.40 10,419,648 16.086 -1.79%
2020-11-24 0 17.88 17.88 17.90 17.84 18.40 8,562,731 153,917,754 17.975 16.18 16.18 16.20 16.15 16.65 9,460,158 16.270 -1.97%
2020-11-23 0 18.24 18.22 18.24 17.90 18.66 22,577,055 413,426,406 18.312 16.51 16.49 16.51 16.20 16.89 24,943,270 16.575 1.67%
2020-11-20 0 17.94 17.94 17.96 17.42 18.10 15,501,832 275,802,658 17.792 16.24 16.24 16.26 15.77 16.38 17,126,520 16.104 -0.33%
2020-11-19 0 18.00 17.98 18.00 17.80 18.26 11,212,664 201,607,185 17.980 16.29 16.27 16.29 16.11 16.53 12,387,821 16.275 -1.53%
2020-11-18 0 18.28 18.28 18.30 17.74 18.48 9,904,800 180,533,080 18.227 16.55 16.55 16.56 16.06 16.73 10,942,884 16.498 2.24%
2020-11-17 0 17.88 17.88 17.90 17.80 18.36 13,995,300 252,508,586 18.042 16.18 16.18 16.20 16.11 16.62 15,462,094 16.331 -0.89%
2020-11-16 0 18.04 18.04 18.06 17.94 18.56 13,505,179 244,019,908 18.069 16.33 16.33 16.35 16.24 16.80 14,920,605 16.355 -1.42%
2020-11-13 0 18.30 18.30 18.32 18.08 19.36 19,129,245 351,415,345 18.371 16.56 16.56 16.58 16.36 17.52 21,134,108 16.628 -5.48%
2020-11-12 0 19.36 19.32 19.36 19.06 19.66 8,956,400 173,215,398 19.340 17.52 17.49 17.52 17.25 17.79 9,895,086 17.505 1.26%
2020-11-11 0 19.12 19.08 19.12 19.02 19.98 17,661,113 342,985,750 19.420 17.31 17.27 17.31 17.22 18.08 19,512,107 17.578 -2.94%
2020-11-10 0 19.70 19.70 19.72 19.18 20.70 27,507,825 549,060,252 19.960 17.83 17.83 17.85 17.36 18.74 30,390,815 18.067 0.10%
2020-11-09 0 19.68 19.68 19.70 18.72 20.20 32,172,600 631,505,052 19.629 17.81 17.81 17.83 16.94 18.28 35,544,488 17.767 3.69%
2020-11-06 0 18.98 18.92 18.98 18.60 19.10 13,025,273 245,779,472 18.869 17.18 17.13 17.18 16.84 17.29 14,390,402 17.079 2.48%
2020-11-05 0 18.52 18.50 18.52 18.10 18.54 13,621,546 249,887,501 18.345 16.76 16.75 16.76 16.38 16.78 15,049,168 16.605 3.12%
2020-11-04 0 17.96 17.94 17.96 17.68 18.66 32,784,656 590,677,261 18.017 16.26 16.24 16.26 16.00 16.89 36,220,691 16.308 -6.46%
2020-11-03 0 19.20 19.18 19.22 18.32 19.30 28,177,041 537,099,970 19.062 17.38 17.36 17.40 16.58 17.47 31,130,169 17.253 5.49%
2020-11-02 0 18.20 18.20 18.24 17.92 18.98 26,606,030 488,164,085 18.348 16.47 16.47 16.51 16.22 17.18 29,394,507 16.607 0.89%
2020-10-30 0 18.04 18.04 18.06 17.96 18.66 13,731,166 250,644,153 18.254 16.33 16.33 16.35 16.26 16.89 15,170,277 16.522 0.45%
2020-10-29 0 17.96 17.96 17.98 17.62 18.24 8,515,637 153,368,356 18.010 16.26 16.26 16.27 15.95 16.51 9,408,128 16.302 -1.75%
2020-10-28 0 18.28 18.26 18.28 17.66 18.44 14,136,920 257,166,111 18.191 16.55 16.53 16.55 15.98 16.69 15,618,557 16.465 2.01%
2020-10-27 0 17.92 17.88 17.92 17.62 18.98 20,782,197 373,494,550 17.972 16.22 16.18 16.22 15.95 17.18 22,960,300 16.267 -5.58%
2020-10-23 0 18.98 18.96 18.98 18.78 19.34 12,795,180 244,318,318 19.095 17.18 17.16 17.18 17.00 17.51 14,136,194 17.283 0.11%
2020-10-22 0 18.96 18.92 18.96 18.50 19.06 7,692,800 144,347,416 18.764 17.16 17.13 17.16 16.75 17.25 8,499,053 16.984 0.53%
2020-10-21 0 18.86 18.84 18.86 18.64 19.06 8,102,800 153,476,953 18.941 17.07 17.05 17.07 16.87 17.25 8,952,024 17.144 0.86%
2020-10-20 0 18.70 18.68 18.70 18.24 18.74 9,007,461 166,680,577 18.505 16.93 16.91 16.93 16.51 16.96 9,951,499 16.749 0.65%
2020-10-19 0 18.58 18.58 18.60 18.32 19.50 16,160,694 303,252,969 18.765 16.82 16.82 16.84 16.58 17.65 17,854,435 16.985 -3.73%
2020-10-16 0 19.30 19.28 19.30 18.82 19.36 14,359,752 275,910,287 19.214 17.47 17.45 17.47 17.03 17.52 15,864,743 17.391 1.79%
2020-10-15 0 18.96 18.92 18.96 18.72 19.38 14,745,774 282,398,265 19.151 17.16 17.13 17.16 16.94 17.54 16,291,222 17.334 -0.94%
2020-10-14 0 19.14 19.12 19.14 18.66 19.44 17,086,365 326,514,017 19.110 17.32 17.31 17.32 16.89 17.60 18,877,122 17.297 0.95%
2020-10-12 0 18.96 18.92 18.96 18.60 19.20 20,999,235 397,375,766 18.923 17.16 17.13 17.16 16.84 17.38 23,200,085 17.128 2.82%
2020-10-09 0 18.44 18.44 18.50 18.28 18.80 5,079,600 93,676,401 18.442 16.69 16.69 16.75 16.55 17.02 5,611,974 16.692 -1.39%
2020-10-08 0 18.70 18.68 18.70 18.28 18.88 13,256,475 246,376,330 18.585 16.93 16.91 16.93 16.55 17.09 14,645,836 16.822 2.63%
2020-10-07 0 18.22 18.22 18.24 17.78 18.28 3,148,279 57,278,317 18.194 16.49 16.49 16.51 16.09 16.55 3,478,238 16.468 1.11%
2020-10-06 0 18.02 18.02 18.04 17.94 18.18 2,575,860 46,491,447 18.049 16.31 16.31 16.33 16.24 16.46 2,845,826 16.337 0.22%
2020-10-05 0 17.98 17.98 18.00 17.88 18.24 5,655,200 101,932,244 18.025 16.27 16.27 16.29 16.18 16.51 6,247,900 16.315 0.67%
2020-09-30 0 17.86 17.86 17.88 17.62 17.94 6,648,053 118,372,367 17.806 16.17 16.17 16.18 15.95 16.24 7,344,810 16.116 2.06%
2020-09-29 0 17.50 17.50 17.56 17.26 17.86 3,850,572 67,437,380 17.514 15.84 15.84 15.89 15.62 16.17 4,254,136 15.852 -0.68%
2020-09-28 0 17.62 17.62 17.64 16.84 17.78 7,602,600 132,354,216 17.409 15.95 15.95 15.97 15.24 16.09 8,399,400 15.758 5.51%
2020-09-25 0 16.70 16.68 16.70 16.48 17.40 9,799,216 164,671,281 16.805 15.12 15.10 15.12 14.92 15.75 10,826,234 15.210 -3.47%
2020-09-24 0 17.30 17.30 17.32 17.04 17.82 6,969,600 120,306,288 17.262 15.66 15.66 15.68 15.42 16.13 7,700,057 15.624 -3.03%
2020-09-23 0 17.84 17.76 17.84 17.52 18.04 8,122,072 144,041,015 17.735 16.15 16.08 16.15 15.86 16.33 8,973,315 16.052 -1.00%
2020-09-22 0 18.02 18.00 18.02 17.58 18.30 6,036,464 108,885,037 18.038 16.31 16.29 16.31 15.91 16.56 6,669,123 16.327 1.12%
2020-09-21 0 17.82 17.80 17.82 17.76 18.70 12,088,400 220,047,304 18.203 16.13 16.11 16.13 16.08 16.93 13,355,339 16.476 -1.66%
2020-09-18 0 18.12 18.08 18.12 17.60 18.24 14,749,279 264,476,234 17.931 16.40 16.36 16.40 15.93 16.51 16,295,095 16.230 3.31%
2020-09-17 0 17.54 17.48 17.54 17.32 17.82 5,786,126 101,142,336 17.480 15.88 15.82 15.88 15.68 16.13 6,392,548 15.822 -1.13%
2020-09-16 0 17.74 17.68 17.74 17.42 17.98 6,263,088 110,927,543 17.711 16.06 16.00 16.06 15.77 16.27 6,919,498 16.031 0.80%
2020-09-15 0 17.60 17.58 17.60 17.38 17.68 8,258,320 144,854,872 17.540 15.93 15.91 15.93 15.73 16.00 9,123,843 15.877 1.38%
2020-09-14 0 17.36 17.36 17.40 17.14 17.66 10,767,600 187,136,075 17.380 15.71 15.71 15.75 15.51 15.98 11,896,111 15.731 1.05%
2020-09-11 0 17.18 17.16 17.18 16.82 17.22 7,957,671 135,332,149 17.007 15.55 15.53 15.55 15.22 15.59 8,791,684 15.393 0.35%
2020-09-10 0 17.12 17.12 17.14 17.08 17.56 8,730,922 150,902,512 17.284 15.50 15.50 15.51 15.46 15.89 9,645,977 15.644 -0.47%
2020-09-09 0 17.20 17.18 17.20 16.96 17.76 15,338,800 264,468,516 17.242 15.57 15.55 15.57 15.35 16.08 16,946,401 15.606 -4.55%
2020-09-08 0 18.02 17.94 18.02 17.30 18.30 11,169,128 198,417,505 17.765 16.31 16.24 16.31 15.66 16.56 12,339,722 16.080 -0.11%
2020-09-07 0 18.04 18.00 18.04 17.88 18.82 9,679,813 176,258,170 18.209 16.33 16.29 16.33 16.18 17.03 10,694,317 16.481 -3.43%
2020-09-04 0 18.68 18.66 18.68 17.98 18.68 10,587,600 195,185,088 18.435 16.91 16.89 16.91 16.27 16.91 11,697,246 16.686 0.11%
2020-09-03 0 18.66 18.64 18.66 18.38 19.12 15,244,952 286,381,666 18.785 16.89 16.87 16.89 16.64 17.31 16,842,717 17.003 1.19%
2020-09-02 0 18.44 18.44 18.48 18.34 19.20 18,097,740 338,842,226 18.723 16.69 16.69 16.73 16.60 17.38 19,994,495 16.947 0.99%
2020-09-01 0 18.26 18.26 18.30 18.18 18.88 14,162,879 259,941,627 18.354 16.53 16.53 16.56 16.46 17.09 15,647,236 16.613 -0.87%
2020-08-31 0 18.42 18.36 18.42 18.26 19.48 28,163,200 530,499,850 18.837 16.67 16.62 16.67 16.53 17.63 31,114,878 17.050 1.21%
2020-08-28 0 18.20 18.18 18.20 18.04 18.50 12,705,383 231,514,984 18.222 16.47 16.46 16.47 16.33 16.75 14,036,986 16.493 -1.09%
2020-08-27 0 18.40 18.32 18.40 18.06 18.50 14,458,533 264,365,862 18.284 16.65 16.58 16.65 16.35 16.75 15,973,877 16.550 1.66%
2020-08-26 0 18.10 18.08 18.10 17.84 18.56 12,155,388 219,156,990 18.030 16.38 16.36 16.38 16.15 16.80 13,429,348 16.319 -0.88%
2020-08-25 0 18.26 18.24 18.26 18.04 18.68 9,433,288 172,299,903 18.265 16.53 16.51 16.53 16.33 16.91 10,421,955 16.532 -0.54%
2020-08-24 0 18.36 18.34 18.36 18.18 18.78 11,208,262 205,265,801 18.314 16.62 16.60 16.62 16.46 17.00 12,382,957 16.576 -0.54%
2020-08-21 0 18.46 18.44 18.46 18.20 19.00 8,175,342 151,468,229 18.527 16.71 16.69 16.71 16.47 17.20 9,032,168 16.770 -0.97%
2020-08-20 0 18.64 18.62 18.64 18.34 19.18 10,423,018 193,856,025 18.599 16.87 16.85 16.87 16.60 17.36 11,515,415 16.834 -1.89%
2020-08-19 0 19.00 18.98 19.00 18.86 19.38 7,493,882 143,241,080 19.114 17.20 17.18 17.20 17.07 17.54 8,279,287 17.301 -0.52%
2020-08-18 0 19.10 18.98 19.10 18.86 19.72 18,663,622 358,787,288 19.224 17.29 17.18 17.29 17.07 17.85 20,619,685 17.400 -0.52%
2020-08-17 0 19.20 19.18 19.20 18.10 19.46 25,842,830 493,361,864 19.091 17.38 17.36 17.38 16.38 17.61 28,551,318 17.280 5.03%
2020-08-14 0 18.28 18.24 18.28 17.94 18.38 8,446,981 153,063,977 18.121 16.55 16.51 16.55 16.24 16.64 9,332,277 16.402 0.11%
2020-08-13 0 18.26 18.20 18.26 18.08 18.52 7,289,796 132,916,903 18.233 16.53 16.47 16.53 16.36 16.76 8,053,812 16.504 -0.65%
2020-08-12 0 18.38 18.36 18.38 18.08 18.68 17,160,000 313,002,896 18.240 16.64 16.62 16.64 16.36 16.91 18,958,474 16.510 -0.76%
2020-08-11 0 18.52 18.50 18.52 18.38 19.06 11,981,632 224,095,844 18.703 16.76 16.75 16.76 16.64 17.25 13,237,381 16.929 -1.49%
2020-08-10 0 18.80 18.78 18.80 18.58 19.20 9,008,250 170,438,529 18.920 17.02 17.00 17.02 16.82 17.38 9,952,370 17.125 -1.57%
2020-08-07 0 19.10 19.10 19.12 18.62 19.80 12,650,400 241,011,100 19.052 17.29 17.29 17.31 16.85 17.92 13,976,240 17.244 -2.05%
2020-08-06 0 19.50 19.48 19.50 18.54 19.64 18,169,971 349,776,067 19.250 17.65 17.63 17.65 16.78 17.78 20,074,296 17.424 2.52%
2020-08-05 0 19.02 19.00 19.02 18.50 19.18 7,155,894 135,107,120 18.881 17.22 17.20 17.22 16.75 17.36 7,905,876 17.089 0.11%
2020-08-04 0 19.00 18.98 19.00 18.78 19.28 13,246,200 252,001,311 19.024 17.20 17.18 17.20 17.00 17.45 14,634,484 17.220 0.42%
2020-08-03 0 18.92 18.90 18.92 18.28 18.92 10,922,077 204,037,245 18.681 17.13 17.11 17.13 16.55 17.13 12,066,778 16.909 3.39%
2020-07-31 0 18.30 18.30 18.34 18.08 18.70 8,591,035 157,549,572 18.339 16.56 16.56 16.60 16.36 16.93 9,491,429 16.599 0.11%
2020-07-30 0 18.28 18.28 18.30 18.18 18.70 8,854,839 162,755,438 18.380 16.55 16.55 16.56 16.46 16.93 9,782,881 16.637 -1.40%
2020-07-29 0 18.54 18.48 18.54 17.58 18.80 12,473,800 229,594,288 18.406 16.78 16.73 16.78 15.91 17.02 13,781,131 16.660 3.69%
2020-07-28 0 17.88 17.86 17.88 17.66 18.28 8,857,875 158,259,511 17.867 16.18 16.17 16.18 15.98 16.55 9,786,235 16.172 1.25%
2020-07-27 0 17.66 17.66 17.70 17.42 18.34 15,308,108 272,425,462 17.796 15.98 15.98 16.02 15.77 16.60 16,912,492 16.108 -1.01%
2020-07-24 0 17.84 17.80 17.84 17.60 19.26 30,941,680 561,702,728 18.154 16.15 16.11 16.15 15.93 17.43 34,184,559 16.431 -7.08%
2020-07-23 0 19.20 19.16 19.20 18.40 19.40 13,983,600 264,415,452 18.909 17.38 17.34 17.38 16.65 17.56 15,449,168 17.115 0.95%
2020-07-22 0 19.02 18.92 19.02 18.76 19.82 26,080,400 507,209,752 19.448 17.22 17.13 17.22 16.98 17.94 28,813,787 17.603 -1.14%
2020-07-21 0 19.24 19.22 19.24 18.82 20.40 32,897,600 643,695,980 19.567 17.41 17.40 17.41 17.03 18.46 36,345,472 17.710 3.11%
2020-07-20 0 18.66 18.66 18.70 17.10 18.76 24,592,382 443,807,416 18.047 16.89 16.89 16.93 15.48 16.98 27,169,816 16.335 7.86%
2020-07-17 0 17.30 17.28 17.30 16.94 17.98 31,939,864 556,401,636 17.420 15.66 15.64 15.66 15.33 16.27 35,287,359 15.768 -2.26%
2020-07-16 0 17.70 17.66 17.70 17.60 19.00 21,921,502 395,639,407 18.048 16.02 15.98 16.02 15.93 17.20 24,219,011 16.336 -5.04%
2020-07-15 0 18.64 18.60 18.64 18.20 19.16 14,435,879 268,289,819 18.585 16.87 16.84 16.87 16.47 17.34 15,948,848 16.822 -0.43%
2020-07-14 0 18.72 18.66 18.72 18.44 19.20 15,760,899 294,769,853 18.703 16.94 16.89 16.94 16.69 17.38 17,412,739 16.928 -1.99%
2020-07-13 0 19.10 19.08 19.10 18.42 19.72 22,004,484 420,150,645 19.094 17.29 17.27 17.29 16.67 17.85 24,310,690 17.283 2.25%
2020-07-10 0 18.68 18.66 18.68 18.36 19.60 24,223,150 453,639,998 18.728 16.91 16.89 16.91 16.62 17.74 26,761,886 16.951 -3.61%
2020-07-09 0 19.38 19.34 19.38 18.80 19.88 37,698,750 730,753,153 19.384 17.54 17.51 17.54 17.02 17.99 41,649,812 17.545 0.21%
2020-07-08 0 19.34 19.22 19.34 18.12 19.54 40,022,595 758,424,055 18.950 17.51 17.40 17.51 16.40 17.69 44,217,211 17.152 6.85%
2020-07-07 0 18.10 18.08 18.10 17.92 20.00 98,029,562 1,864,517,155 19.020 16.38 16.36 16.38 16.22 18.10 108,303,667 17.216 -7.75%
2020-07-06 0 19.62 19.60 19.62 17.80 19.90 80,070,922 1,525,167,304 19.048 17.76 17.74 17.76 16.11 18.01 88,462,850 17.241 12.89%
2020-07-03 0 17.38 17.36 17.40 16.62 17.72 44,507,120 764,476,476 17.176 15.73 15.71 15.75 15.04 16.04 49,171,742 15.547 5.59%
2020-07-02 0 16.46 16.46 16.48 15.28 16.80 29,888,800 487,550,776 16.312 14.90 14.90 14.92 13.83 15.21 33,021,331 14.765 8.15%
2020-06-30 0 15.22 15.22 15.24 14.72 15.64 18,779,800 286,356,244 15.248 13.78 13.78 13.79 13.32 14.16 20,748,039 13.802 -0.26%
2020-06-29 0 15.26 15.26 15.30 14.80 15.44 20,585,000 311,755,401 15.145 13.81 13.81 13.85 13.40 13.98 22,742,435 13.708 0.66%
2020-06-26 0 15.16 15.16 15.20 15.04 15.34 4,934,640 75,041,207 15.207 13.72 13.72 13.76 13.61 13.88 5,451,821 13.764 0.40%
2020-06-24 0 15.10 15.10 15.14 15.04 15.58 9,558,776 145,979,568 15.272 13.67 13.67 13.70 13.61 14.10 10,560,595 13.823 -0.66%
2020-06-23 0 15.20 15.20 15.26 14.74 15.32 7,119,285 107,860,277 15.150 13.76 13.76 13.81 13.34 13.87 7,865,430 13.713 0.40%
2020-06-22 0 15.14 15.14 15.16 14.52 15.38 19,193,694 291,322,004 15.178 13.70 13.70 13.72 13.14 13.92 21,205,312 13.738 3.84%
2020-06-19 0 14.58 14.54 14.58 13.90 14.68 12,910,164 186,411,535 14.439 13.20 13.16 13.20 12.58 13.29 14,263,229 13.069 4.59%
2020-06-18 0 13.94 13.94 13.96 13.72 14.10 4,214,227 58,725,809 13.935 12.62 12.62 12.64 12.42 12.76 4,655,904 12.613 -0.14%
2020-06-17 0 13.96 13.96 13.98 13.86 14.18 3,922,288 54,932,239 14.005 12.64 12.64 12.65 12.55 12.83 4,333,368 12.677 -0.29%
2020-06-16 0 14.00 14.00 14.04 14.00 14.22 3,684,698 51,913,728 14.089 12.67 12.67 12.71 12.67 12.87 4,070,877 12.752 1.74%
2020-06-15 0 13.76 13.76 13.78 13.66 14.08 10,423,200 144,063,039 13.821 12.45 12.45 12.47 12.36 12.74 11,515,616 12.510 -1.43%
2020-06-12 0 13.96 13.96 13.98 13.44 13.98 9,082,060 124,842,294 13.746 12.64 12.64 12.65 12.17 12.65 10,033,916 12.442 0.58%
2020-06-11 0 13.88 13.86 13.88 13.80 14.54 10,095,653 141,235,256 13.990 12.56 12.55 12.56 12.49 13.16 11,153,740 12.663 -4.80%
2020-06-10 0 14.58 14.56 14.58 14.14 14.60 8,222,698 118,406,431 14.400 13.20 13.18 13.20 12.80 13.21 9,084,488 13.034 2.24%
2020-06-09 0 14.26 14.26 14.28 14.24 14.70 10,256,993 147,931,515 14.423 12.91 12.91 12.93 12.89 13.31 11,331,989 13.054 -1.11%
2020-06-08 0 14.42 14.40 14.42 14.32 14.56 6,142,400 88,790,520 14.455 13.05 13.03 13.05 12.96 13.18 6,786,162 13.084 0.56%
2020-06-05 0 14.34 14.34 14.38 14.20 14.54 7,811,948 112,151,550 14.356 12.98 12.98 13.02 12.85 13.16 8,630,688 12.995 0.28%
2020-06-04 0 14.30 14.28 14.30 14.14 14.52 8,696,250 124,224,272 14.285 12.94 12.93 12.94 12.80 13.14 9,607,671 12.930 -0.28%
2020-06-03 0 14.34 14.34 14.36 14.04 14.56 20,363,800 292,135,640 14.346 12.98 12.98 13.00 12.71 13.18 22,498,052 12.985 3.76%
2020-06-02 0 13.82 13.80 13.82 13.46 13.88 20,202,635 277,375,893 13.730 12.51 12.49 12.51 12.18 12.56 22,319,996 12.427 4.22%
2020-06-01 0 13.26 13.26 13.36 12.68 13.58 19,789,078 262,224,952 13.251 12.00 12.00 12.09 11.48 12.29 21,863,096 11.994 5.74%
2020-05-29 0 12.54 12.52 12.54 12.42 12.72 11,634,944 146,276,753 12.572 11.35 11.33 11.35 11.24 11.51 12,854,358 11.380 -1.26%
2020-05-28 0 12.70 12.62 12.70 12.30 12.88 13,096,462 164,983,290 12.598 11.50 11.42 11.50 11.13 11.66 14,469,052 11.402 0.00%
2020-05-27 0 12.70 12.70 12.72 12.60 12.88 13,719,280 174,595,166 12.726 11.50 11.50 11.51 11.40 11.66 15,157,145 11.519 0.95%
2020-05-26 0 12.58 12.56 12.58 12.02 12.74 22,361,782 279,803,510 12.513 11.39 11.37 11.39 10.88 11.53 24,705,435 11.326 5.18%
2020-05-25 0 11.96 11.94 11.96 11.76 12.22 13,606,300 161,851,652 11.895 10.83 10.81 10.83 10.64 11.06 15,032,324 10.767 -0.17%
2020-05-22 0 11.98 11.96 11.98 11.82 12.36 13,218,025 158,598,954 11.999 10.84 10.83 10.84 10.70 11.19 14,603,356 10.860 -3.70%
2020-05-21 0 12.44 12.44 12.46 12.34 12.72 6,947,160 86,746,481 12.487 11.26 11.26 11.28 11.17 11.51 7,675,265 11.302 -1.27%
2020-05-20 0 12.60 12.58 12.60 12.46 12.76 12,317,000 155,879,532 12.656 11.40 11.39 11.40 11.28 11.55 13,607,898 11.455 -0.79%
2020-05-19 0 12.70 12.70 12.72 12.36 12.92 19,595,700 249,038,192 12.709 11.50 11.50 11.51 11.19 11.69 21,649,451 11.503 4.44%
2020-05-18 0 12.16 12.14 12.16 12.00 12.48 15,625,600 191,375,470 12.248 11.01 10.99 11.01 10.86 11.30 17,263,260 11.086 2.01%
2020-05-15 0 11.92 11.90 11.92 11.84 12.38 13,249,370 159,137,463 12.011 10.79 10.77 10.79 10.72 11.21 14,637,986 10.872 -2.13%
2020-05-14 0 12.18 12.16 12.18 12.04 12.56 9,347,354 114,010,853 12.197 11.02 11.01 11.02 10.90 11.37 10,327,015 11.040 -1.77%
2020-05-13 0 12.40 12.40 12.44 12.22 12.52 10,304,400 127,574,656 12.381 11.22 11.22 11.26 11.06 11.33 11,384,365 11.206 -0.80%
2020-05-12 0 12.50 12.50 12.52 12.28 12.64 24,401,320 304,757,987 12.489 11.31 11.31 11.33 11.12 11.44 26,958,729 11.305 1.79%
2020-05-11 0 12.28 12.28 12.30 12.18 12.48 15,152,000 187,018,304 12.343 11.12 11.12 11.13 11.02 11.30 16,740,023 11.172 0.82%
2020-05-08 0 12.18 12.16 12.18 11.82 12.44 25,780,644 313,154,305 12.147 11.02 11.01 11.02 10.70 11.26 28,482,615 10.995 3.57%
2020-05-07 0 11.76 11.74 11.76 11.58 11.80 10,541,200 123,250,994 11.692 10.64 10.63 10.64 10.48 10.68 11,645,983 10.583 0.51%
2020-05-06 0 11.70 11.70 11.72 11.32 11.78 12,318,800 143,345,161 11.636 10.59 10.59 10.61 10.25 10.66 13,609,886 10.532 2.45%
2020-05-05 0 11.42 11.40 11.42 11.24 11.50 16,998,732 194,055,002 11.416 10.34 10.32 10.34 10.17 10.41 18,780,304 10.333 0.35%
2020-05-04 0 11.38 11.36 11.38 11.22 11.66 13,115,766 148,959,526 11.357 10.30 10.28 10.30 10.16 10.55 14,490,379 10.280 -4.53%
2020-04-29 0 11.92 11.90 11.92 11.74 11.96 17,387,526 206,655,090 11.885 10.79 10.77 10.79 10.63 10.83 19,209,846 10.758 2.05%
2020-04-28 0 11.68 11.68 11.72 10.96 11.78 88,643,878 986,732,385 11.131 10.57 10.57 10.61 9.920 10.66 97,934,305 10.075 7.16%
2020-04-27 0 10.90 10.90 10.96 10.80 11.16 8,416,383 92,217,982 10.957 9.866 9.866 9.920 9.775 10.10 9,298,472 9.9175 0.00%
2020-04-24 0 10.90 10.88 10.90 10.86 11.06 4,715,141 51,427,392 10.907 9.866 9.848 9.866 9.830 10.01 5,209,317 9.8722 -1.45%
2020-04-23 0 11.06 11.02 11.06 10.96 11.24 7,097,344 78,750,160 11.096 10.01 9.975 10.01 9.920 10.17 7,841,190 10.043 0.00%
2020-04-22 0 11.06 11.04 11.06 10.80 11.08 11,463,402 125,270,713 10.928 10.01 9.993 10.01 9.775 10.03 12,664,837 9.8912 -0.18%
2020-04-21 0 11.08 11.06 11.08 10.96 11.58 14,065,850 156,676,035 11.139 10.03 10.01 10.03 9.920 10.48 15,540,038 10.082 -4.48%
2020-04-20 0 11.60 11.58 11.60 11.60 11.88 9,445,804 110,560,206 11.705 10.50 10.48 10.50 10.50 10.75 10,435,783 10.594 -1.86%
2020-04-17 0 11.82 11.80 11.82 11.72 11.94 16,525,600 195,892,008 11.854 10.70 10.68 10.70 10.61 10.81 18,257,585 10.729 1.37%
2020-04-16 0 11.66 11.66 11.70 11.64 11.96 11,361,600 133,711,448 11.769 10.55 10.55 10.59 10.54 10.83 12,552,366 10.652 -0.68%
2020-04-15 0 11.74 11.74 11.76 11.74 12.26 24,448,299 291,807,774 11.936 10.63 10.63 10.64 10.63 11.10 27,010,632 10.803 -1.01%
2020-04-14 0 11.86 11.86 11.88 11.54 11.96 21,613,331 254,709,951 11.785 10.73 10.73 10.75 10.45 10.83 23,878,542 10.667 1.19%
2020-04-09 0 11.72 11.72 11.74 11.66 11.84 19,966,300 234,175,102 11.729 10.61 10.61 10.63 10.55 10.72 22,058,892 10.616 0.17%
2020-04-08 0 11.70 11.68 11.70 11.56 11.84 16,946,800 198,222,966 11.697 10.59 10.57 10.59 10.46 10.72 18,722,929 10.587 -1.18%
2020-04-07 0 11.84 11.82 11.84 11.60 12.72 41,314,208 489,681,003 11.853 10.72 10.70 10.72 10.50 11.51 45,644,193 10.728 -4.67%
2020-04-06 0 12.42 12.42 12.44 12.20 12.70 10,742,949 132,831,577 12.365 11.24 11.24 11.26 11.04 11.50 11,868,877 11.192 -0.16%
2020-04-03 0 12.44 12.44 12.46 12.36 13.00 8,961,586 112,613,856 12.566 11.26 11.26 11.28 11.19 11.77 9,900,816 11.374 -4.75%
2020-04-02 0 13.06 13.02 13.06 12.56 13.06 5,272,834 67,991,674 12.895 11.82 11.78 11.82 11.37 11.82 5,825,460 11.671 3.16%
2020-04-01 0 12.66 12.64 12.66 12.32 12.86 13,240,642 168,139,011 12.699 11.46 11.44 11.46 11.15 11.64 14,628,343 11.494 0.96%
2020-03-31 0 12.54 12.50 12.54 12.28 13.00 15,513,021 194,078,019 12.511 11.35 11.31 11.35 11.12 11.77 17,138,882 11.324 -1.10%
2020-03-30 0 12.68 12.64 12.68 12.10 12.82 8,751,250 110,568,001 12.635 11.48 11.44 11.48 10.95 11.60 9,668,435 11.436 1.44%
2020-03-27 0 12.50 12.50 12.54 12.44 12.94 8,309,600 104,779,276 12.609 11.31 11.31 11.35 11.26 11.71 9,180,497 11.413 -0.64%
2020-03-26 0 12.58 12.56 12.58 12.38 12.70 7,750,000 97,293,086 12.554 11.39 11.37 11.39 11.21 11.50 8,562,248 11.363 -0.32%
2020-03-25 0 12.62 12.62 12.64 12.38 12.86 9,591,000 120,846,072 12.600 11.42 11.42 11.44 11.21 11.64 10,596,196 11.405 3.61%
2020-03-24 0 12.18 12.18 12.20 11.70 12.48 11,092,492 134,423,414 12.118 11.02 11.02 11.04 10.59 11.30 12,255,054 10.969 5.73%
2020-03-23 0 11.52 11.50 11.52 11.46 11.92 9,381,200 109,579,008 11.681 10.43 10.41 10.43 10.37 10.79 10,364,408 10.573 -6.49%
2020-03-20 0 12.32 12.22 12.32 11.72 12.32 17,260,958 207,882,514 12.044 11.15 11.06 11.15 10.61 11.15 19,070,013 10.901 6.94%
2020-03-19 0 11.52 11.40 11.52 10.72 11.80 31,567,614 354,272,928 11.223 10.43 10.32 10.43 9.703 10.68 34,876,095 10.158 -3.03%
2020-03-18 0 11.88 11.84 11.88 11.70 12.92 14,864,625 183,232,358 12.327 10.75 10.72 10.75 10.59 11.69 16,422,530 11.157 -6.31%
2020-03-17 0 12.68 12.68 12.72 12.50 13.06 13,897,778 176,476,368 12.698 11.48 11.48 11.51 11.31 11.82 15,354,351 11.494 -2.01%
2020-03-16 0 12.94 12.94 12.96 12.86 13.52 10,466,564 137,446,075 13.132 11.71 11.71 11.73 11.64 12.24 11,563,525 11.886 -6.23%
2020-03-13 0 13.80 13.80 13.88 12.80 14.08 19,247,169 257,784,216 13.393 12.49 12.49 12.56 11.59 12.74 21,264,391 12.123 -0.29%
2020-03-12 0 13.84 13.82 13.84 13.68 13.98 12,361,273 171,142,149 13.845 12.53 12.51 12.53 12.38 12.65 13,656,811 12.532 -2.67%
2020-03-11 0 14.22 14.20 14.22 14.22 14.66 4,537,853 65,194,319 14.367 12.87 12.85 12.87 12.87 13.27 5,013,448 13.004 -1.25%
2020-03-10 0 14.40 14.40 14.42 13.98 14.76 10,639,200 153,164,566 14.396 13.03 13.03 13.05 12.65 13.36 11,754,254 13.031 1.98%
2020-03-09 0 14.12 14.12 14.16 14.00 15.10 19,274,800 278,162,862 14.431 12.78 12.78 12.82 12.67 13.67 21,294,918 13.062 -8.43%
2020-03-06 0 15.42 15.42 15.46 15.16 15.56 6,492,264 99,781,985 15.369 13.96 13.96 13.99 13.72 14.08 7,172,693 13.911 -2.41%
2020-03-05 0 15.80 15.78 15.80 15.44 15.96 8,145,800 128,697,688 15.799 14.30 14.28 14.30 13.98 14.45 8,999,530 14.300 1.94%
2020-03-04 0 15.50 15.48 15.50 15.16 15.56 5,842,000 89,832,663 15.377 14.03 14.01 14.03 13.72 14.08 6,454,278 13.918 1.84%
2020-03-03 0 15.22 15.22 15.26 15.14 15.84 12,736,450 198,238,591 15.565 13.78 13.78 13.81 13.70 14.34 14,071,309 14.088 0.00%
2020-03-02 0 15.22 15.22 15.24 14.44 15.54 21,545,636 328,283,069 15.237 13.78 13.78 13.79 13.07 14.07 23,803,752 13.791 5.84%
2020-02-28 0 14.38 14.36 14.38 14.14 14.90 15,842,157 228,551,376 14.427 13.02 13.00 13.02 12.80 13.49 17,502,513 13.058 -5.27%
2020-02-27 0 15.18 15.16 15.18 14.72 15.26 4,309,200 64,883,912 15.057 13.74 13.72 13.74 13.32 13.81 4,760,831 13.629 2.02%
2020-02-26 0 14.88 14.86 14.88 14.52 15.06 7,902,398 117,553,976 14.876 13.47 13.45 13.47 13.14 13.63 8,730,618 13.465 -0.27%
2020-02-25 0 14.92 14.92 14.94 14.46 15.02 9,394,273 139,099,055 14.807 13.50 13.50 13.52 13.09 13.60 10,378,851 13.402 -0.53%
2020-02-24 0 15.00 15.00 15.04 14.92 15.50 10,572,800 159,331,732 15.070 13.58 13.58 13.61 13.50 14.03 11,680,895 13.640 -4.09%
2020-02-21 0 15.64 15.64 15.66 15.42 15.90 9,918,800 155,150,092 15.642 14.16 14.16 14.17 13.96 14.39 10,958,352 14.158 -1.64%
2020-02-20 0 15.90 15.86 15.90 15.22 15.90 13,124,500 205,688,154 15.672 14.39 14.36 14.39 13.78 14.39 14,500,029 14.185 3.79%
2020-02-19 0 15.32 15.32 15.34 15.04 15.50 8,357,912 128,507,724 15.376 13.87 13.87 13.88 13.61 14.03 9,233,873 13.917 1.19%
2020-02-18 0 15.14 15.14 15.16 14.92 15.50 9,090,800 138,008,354 15.181 13.70 13.70 13.72 13.50 14.03 10,043,572 13.741 -0.39%
2020-02-17 0 15.20 15.20 15.22 14.72 15.30 17,974,035 271,478,406 15.104 13.76 13.76 13.78 13.32 13.85 19,857,825 13.671 3.68%
2020-02-14 0 14.66 14.64 14.66 14.34 14.76 6,167,200 90,371,154 14.654 13.27 13.25 13.27 12.98 13.36 6,813,561 13.263 1.10%
2020-02-13 0 14.50 14.48 14.50 14.44 14.68 6,954,400 101,224,792 14.556 13.12 13.11 13.12 13.07 13.29 7,683,264 13.175 -0.82%
2020-02-12 0 14.62 14.62 14.64 14.46 14.74 6,715,087 98,372,275 14.649 13.23 13.23 13.25 13.09 13.34 7,418,870 13.260 0.27%
2020-02-11 0 14.58 14.54 14.58 14.28 14.72 7,095,342 103,393,092 14.572 13.20 13.16 13.20 12.93 13.32 7,838,978 13.190 2.10%
2020-02-10 0 14.28 14.26 14.28 14.10 14.46 3,638,400 51,935,312 14.274 12.93 12.91 12.93 12.76 13.09 4,019,727 12.920 -0.97%
2020-02-07 0 14.42 14.42 14.44 14.30 14.62 4,941,786 71,204,410 14.409 13.05 13.05 13.07 12.94 13.23 5,459,716 13.042 -1.77%
2020-02-06 0 14.68 14.66 14.68 14.14 14.82 10,042,919 146,183,808 14.556 13.29 13.27 13.29 12.80 13.41 11,095,479 13.175 3.82%
2020-02-05 0 14.14 14.12 14.14 14.02 14.56 9,721,200 138,187,220 14.215 12.80 12.78 12.80 12.69 13.18 10,740,042 12.867 0.43%
2020-02-04 0 14.08 14.08 14.10 13.70 14.18 6,422,800 89,985,306 14.010 12.74 12.74 12.76 12.40 12.83 7,095,949 12.681 2.77%
2020-02-03 0 13.70 13.68 13.70 13.20 13.92 11,300,293 154,323,592 13.657 12.40 12.38 12.40 11.95 12.60 12,484,634 12.361 0.59%
2020-01-31 0 13.62 13.62 13.64 13.60 13.98 6,738,800 92,684,478 13.754 12.33 12.33 12.35 12.31 12.65 7,445,068 12.449 -1.02%
2020-01-30 0 13.76 13.70 13.76 13.62 14.28 6,872,000 95,405,224 13.883 12.45 12.40 12.45 12.33 12.93 7,592,228 12.566 -3.37%
2020-01-29 0 14.24 14.22 14.24 14.04 14.38 5,870,700 83,406,129 14.207 12.89 12.87 12.89 12.71 13.02 6,485,986 12.859 -4.56%
2020-01-24 0 14.92 14.88 14.92 14.54 14.96 2,048,000 30,207,212 14.750 13.50 13.47 13.50 13.16 13.54 2,262,643 13.350 0.95%
2020-01-23 0 14.78 14.72 14.78 14.56 15.34 7,779,200 115,280,728 14.819 13.38 13.32 13.38 13.18 13.88 8,594,508 13.413 -3.65%
2020-01-22 0 15.34 15.32 15.34 14.88 15.48 6,600,800 100,669,932 15.251 13.88 13.87 13.88 13.47 14.01 7,292,605 13.804 1.86%
2020-01-21 0 15.06 15.04 15.06 14.92 15.72 14,334,300 217,875,262 15.200 13.63 13.61 13.63 13.50 14.23 15,836,623 13.758 -5.04%
2020-01-20 0 15.86 15.78 15.86 15.74 16.22 13,848,276 220,267,466 15.906 14.36 14.28 14.36 14.25 14.68 15,299,661 14.397 -1.25%
2020-01-17 0 16.06 16.04 16.06 15.90 16.26 9,454,428 151,632,446 16.038 14.54 14.52 14.54 14.39 14.72 10,445,311 14.517 1.01%
2020-01-16 0 15.90 15.88 15.90 15.76 16.06 9,691,202 153,904,372 15.881 14.39 14.37 14.39 14.26 14.54 10,706,900 14.374 -0.25%
2020-01-15 0 15.94 15.94 15.96 15.74 15.98 8,476,538 134,341,919 15.849 14.43 14.43 14.45 14.25 14.46 9,364,932 14.345 -0.38%
2020-01-14 0 16.00 15.98 16.00 15.92 16.26 12,747,755 204,329,796 16.029 14.48 14.46 14.48 14.41 14.72 14,083,799 14.508 -1.23%
2020-01-13 0 16.20 16.16 16.20 15.68 16.20 14,706,165 236,045,473 16.051 14.66 14.63 14.66 14.19 14.66 16,247,462 14.528 2.27%
2020-01-10 0 15.84 15.80 15.84 15.70 16.44 16,534,469 264,315,394 15.986 14.34 14.30 14.34 14.21 14.88 18,267,384 14.469 -1.00%
2020-01-09 0 16.00 15.98 16.00 15.50 16.04 19,293,548 305,199,442 15.819 14.48 14.46 14.48 14.03 14.52 21,315,631 14.318 4.58%
2020-01-08 0 15.30 15.28 15.30 15.10 15.64 12,979,728 199,051,907 15.336 13.85 13.83 13.85 13.67 14.16 14,340,084 13.881 -2.42%
2020-01-07 0 15.68 15.66 15.68 15.44 15.74 7,996,000 124,860,327 15.615 14.19 14.17 14.19 13.98 14.25 8,834,030 14.134 1.55%
2020-01-06 0 15.44 15.42 15.44 15.28 15.84 16,638,800 259,104,518 15.572 13.98 13.96 13.98 13.83 14.34 18,382,649 14.095 -1.91%
2020-01-03 0 15.74 15.72 15.74 15.64 16.16 15,642,000 247,500,242 15.823 14.25 14.23 14.25 14.16 14.63 17,281,378 14.322 0.90%
2020-01-02 0 15.60 15.60 15.62 15.02 15.68 21,059,800 325,048,584 15.435 14.12 14.12 14.14 13.60 14.19 23,266,997 13.970 3.86%
2019-12-31 0 15.02 15.00 15.02 14.62 15.10 15,173,200 225,167,616 14.840 13.60 13.58 13.60 13.23 13.67 16,763,445 13.432 0.13%
2019-12-30 0 15.00 15.00 15.04 14.28 15.08 32,716,942 482,498,764 14.748 13.58 13.58 13.61 12.93 13.65 36,145,880 13.349 4.17%
2019-12-27 0 14.40 14.40 14.42 14.30 14.46 19,405,486 279,320,776 14.394 13.03 13.03 13.05 12.94 13.09 21,439,301 13.028 1.55%
2019-12-24 0 14.18 14.12 14.18 14.04 14.22 5,722,717 80,861,250 14.130 12.83 12.78 12.83 12.71 12.87 6,322,493 12.789 0.14%
2019-12-23 0 14.16 14.12 14.16 14.00 14.82 15,072,318 215,907,524 14.325 12.82 12.78 12.82 12.67 13.41 16,651,990 12.966 -4.19%
2019-12-20 0 14.78 14.78 14.80 14.60 14.90 10,208,540 151,272,488 14.818 13.38 13.38 13.40 13.21 13.49 11,278,458 13.413 0.27%
2019-12-19 0 14.74 14.72 14.74 14.64 14.84 7,961,682 117,184,199 14.719 13.34 13.32 13.34 13.25 13.43 8,796,116 13.322 0.14%
2019-12-18 0 14.72 14.70 14.72 14.52 14.96 21,609,566 317,801,683 14.707 13.32 13.31 13.32 13.14 13.54 23,874,382 13.311 -0.27%
2019-12-17 0 14.76 14.70 14.76 14.26 14.92 27,402,400 400,655,280 14.621 13.36 13.31 13.36 12.91 13.50 30,274,341 13.234 3.65%
2019-12-16 0 14.24 14.22 14.24 14.06 14.36 6,862,800 97,671,371 14.232 12.89 12.87 12.89 12.73 13.00 7,582,064 12.882 0.42%
2019-12-13 0 14.18 14.16 14.18 14.08 14.26 9,331,600 132,432,378 14.192 12.83 12.82 12.83 12.74 12.91 10,309,609 12.846 1.72%
2019-12-12 0 13.94 13.92 13.94 13.88 14.04 3,965,239 55,343,157 13.957 12.62 12.60 12.62 12.56 12.71 4,380,821 12.633 0.72%
2019-12-11 0 13.84 13.84 13.86 13.64 13.90 4,050,972 56,077,367 13.843 12.53 12.53 12.55 12.35 12.58 4,475,539 12.530 0.58%
2019-12-10 0 13.76 13.74 13.76 13.38 13.86 5,109,347 70,315,821 13.762 12.45 12.44 12.45 12.11 12.55 5,644,838 12.457 0.44%
2019-12-09 0 13.70 13.68 13.70 13.60 13.80 5,072,800 69,469,208 13.694 12.40 12.38 12.40 12.31 12.49 5,604,461 12.395 -0.15%
2019-12-06 0 13.72 13.72 13.74 13.46 13.78 8,156,544 111,601,159 13.682 12.42 12.42 12.44 12.18 12.47 9,011,400 12.384 1.63%
2019-12-05 0 13.50 13.50 13.52 13.22 13.60 22,585,200 303,241,112 13.427 12.22 12.22 12.24 11.97 12.31 24,952,269 12.153 1.20%
2019-12-04 0 13.34 13.34 13.36 13.24 13.60 5,720,600 76,400,897 13.355 12.07 12.07 12.09 11.98 12.31 6,320,154 12.088 -2.06%
2019-12-03 0 13.62 13.60 13.62 13.44 13.68 2,054,800 27,908,252 13.582 12.33 12.31 12.33 12.17 12.38 2,270,156 12.294 -0.15%
2019-12-02 0 13.64 13.62 13.64 13.42 13.78 22,260,000 301,034,664 13.524 12.35 12.33 12.35 12.15 12.47 24,592,986 12.241 1.19%
2019-11-29 0 13.48 13.42 13.48 13.34 13.62 4,435,548 59,616,259 13.441 12.20 12.15 12.20 12.07 12.33 4,900,421 12.166 -0.74%
2019-11-28 0 13.58 13.56 13.58 13.48 13.72 5,469,700 74,102,044 13.548 12.29 12.27 12.29 12.20 12.42 6,042,958 12.263 -1.02%
2019-11-27 0 13.72 13.70 13.72 13.64 13.84 2,934,233 40,239,780 13.714 12.42 12.40 12.42 12.35 12.53 3,241,759 12.413 -0.58%
2019-11-26 0 13.80 13.76 13.80 13.68 13.94 7,526,850 103,842,932 13.796 12.49 12.45 12.49 12.38 12.62 8,315,710 12.488 0.00%
2019-11-25 0 13.80 13.78 13.80 13.72 13.94 3,614,560 49,874,326 13.798 12.49 12.47 12.49 12.42 12.62 3,993,388 12.489 0.58%
2019-11-22 0 13.72 13.70 13.72 13.60 13.78 2,338,800 31,999,289 13.682 12.42 12.40 12.42 12.31 12.47 2,583,921 12.384 0.29%
2019-11-21 0 13.68 13.66 13.68 13.60 13.80 3,873,640 53,053,413 13.696 12.38 12.36 12.38 12.31 12.49 4,279,621 12.397 -1.44%
2019-11-20 0 13.88 13.86 13.88 13.80 14.12 6,305,200 87,821,160 13.928 12.56 12.55 12.56 12.49 12.78 6,966,024 12.607 -3.07%
2019-11-19 0 14.32 14.30 14.32 13.90 14.36 5,938,946 84,729,073 14.267 12.96 12.94 12.96 12.58 13.00 6,561,384 12.913 1.99%
2019-11-18 0 14.04 14.00 14.04 13.72 14.16 7,625,400 106,813,944 14.008 12.71 12.67 12.71 12.42 12.82 8,424,589 12.679 0.72%
2019-11-15 0 13.94 13.92 13.94 13.84 14.20 5,692,400 79,414,948 13.951 12.62 12.60 12.62 12.53 12.85 6,288,999 12.628 -0.99%
2019-11-14 0 14.08 14.06 14.08 13.88 14.30 4,121,000 57,913,812 14.053 12.74 12.73 12.74 12.56 12.94 4,552,906 12.720 -0.85%
2019-11-13 0 14.20 14.16 14.20 14.12 14.40 7,437,006 105,576,116 14.196 12.85 12.82 12.85 12.78 13.03 8,216,450 12.849 -1.80%
2019-11-12 0 14.46 14.44 14.46 14.32 14.62 4,973,529 71,801,612 14.437 13.09 13.07 13.09 12.96 13.23 5,494,786 13.067 0.14%
2019-11-11 0 14.44 14.44 14.46 14.34 14.84 5,000,200 72,435,376 14.486 13.07 13.07 13.09 12.98 13.43 5,524,252 13.112 -2.96%
2019-11-08 0 14.88 14.86 14.88 14.76 15.22 4,564,394 68,109,342 14.922 13.47 13.45 13.47 13.36 13.78 5,042,771 13.506 -1.46%
2019-11-07 0 15.10 15.08 15.10 14.82 15.10 5,405,732 80,993,353 14.983 13.67 13.65 13.67 13.41 13.67 5,972,286 13.562 1.75%
2019-11-06 0 14.84 14.82 14.84 14.74 15.30 5,420,879 80,705,875 14.888 13.43 13.41 13.43 13.34 13.85 5,989,021 13.476 -1.72%
2019-11-05 0 15.10 15.10 15.12 14.78 15.12 13,688,438 205,449,220 15.009 13.67 13.67 13.69 13.38 13.69 15,123,071 13.585 1.89%
2019-11-04 0 14.82 14.82 14.84 14.52 14.92 9,213,694 136,257,877 14.789 13.41 13.41 13.43 13.14 13.50 10,179,346 13.386 2.63%
2019-11-01 0 14.44 14.44 14.46 14.14 14.48 15,329,200 219,860,252 14.343 13.07 13.07 13.09 12.80 13.11 16,935,795 12.982 0.70%
2019-10-31 0 14.34 14.34 14.36 14.18 14.50 11,162,400 159,449,516 14.285 12.98 12.98 13.00 12.83 13.12 12,332,289 12.929 -0.28%
2019-10-30 0 14.38 14.32 14.38 14.30 14.54 7,382,254 106,507,776 14.428 13.02 12.96 13.02 12.94 13.16 8,155,960 13.059 0.00%
2019-10-29 0 14.38 14.36 14.38 14.38 15.02 12,785,440 186,351,144 14.575 13.02 13.00 13.02 13.02 13.60 14,125,433 13.193 -3.36%
2019-10-28 0 14.88 14.86 14.88 14.64 14.98 9,186,370 136,085,808 14.814 13.47 13.45 13.47 13.25 13.56 10,149,158 13.409 1.92%
2019-10-25 0 14.60 14.58 14.60 14.48 14.98 6,871,200 100,531,397 14.631 13.21 13.20 13.21 13.11 13.56 7,591,344 13.243 -0.41%
2019-10-24 0 14.66 14.62 14.66 14.44 14.74 22,938,720 335,812,568 14.640 13.27 13.23 13.27 13.07 13.34 25,342,840 13.251 0.96%
2019-10-23 0 14.52 14.46 14.52 14.44 14.62 4,632,000 67,086,860 14.483 13.14 13.09 13.14 13.07 13.23 5,117,462 13.109 -1.49%
2019-10-22 0 14.74 14.74 14.76 14.54 14.82 3,545,600 51,972,660 14.658 13.34 13.34 13.36 13.16 13.41 3,917,201 13.268 -0.41%
2019-10-21 0 14.80 14.78 14.80 14.52 14.82 4,644,800 68,559,007 14.760 13.40 13.38 13.40 13.14 13.41 5,131,604 13.360 1.51%
2019-10-18 0 14.58 14.58 14.60 14.50 14.84 6,733,547 98,472,925 14.624 13.20 13.20 13.21 13.12 13.43 7,439,264 13.237 -1.35%
2019-10-17 0 14.78 14.76 14.78 14.60 15.40 25,396,000 373,659,320 14.713 13.38 13.36 13.38 13.21 13.94 28,057,658 13.318 -4.89%
2019-10-16 0 15.54 15.52 15.54 15.30 15.68 3,018,800 46,844,032 15.517 14.07 14.05 14.07 13.85 14.19 3,335,189 14.045 0.78%
2019-10-15 0 15.42 15.38 15.42 15.24 15.54 2,209,278 33,897,475 15.343 13.96 13.92 13.96 13.79 14.07 2,440,824 13.888 -0.90%
2019-10-14 0 15.56 15.54 15.56 15.38 15.92 8,378,000 130,358,736 15.560 14.08 14.07 14.08 13.92 14.41 9,256,066 14.084 -0.13%
2019-10-11 0 15.58 15.58 15.60 14.90 15.78 9,481,713 146,103,636 15.409 14.10 14.10 14.12 13.49 14.28 10,475,455 13.947 5.27%
2019-10-10 0 14.80 14.80 14.84 14.36 15.06 7,379,704 109,542,039 14.844 13.40 13.40 13.43 13.00 13.63 8,153,143 13.436 2.78%
2019-10-09 0 14.40 14.38 14.40 14.16 14.68 5,741,662 83,184,835 14.488 13.03 13.02 13.03 12.82 13.29 6,343,424 13.114 0.00%
2019-10-08 0 14.40 14.40 14.42 14.30 15.00 5,786,457 84,505,121 14.604 13.03 13.03 13.05 12.94 13.58 6,392,913 13.219 -3.49%
2019-10-04 0 14.92 14.90 14.92 14.82 15.14 3,343,366 49,919,770 14.931 13.50 13.49 13.50 13.41 13.70 3,693,771 13.515 -0.53%
2019-10-03 0 15.00 15.00 15.02 14.72 15.18 1,467,129 21,960,157 14.968 13.58 13.58 13.60 13.32 13.74 1,620,893 13.548 0.27%
2019-10-02 0 14.96 14.96 15.02 14.78 15.06 3,597,600 53,811,000 14.957 13.54 13.54 13.60 13.38 13.63 3,974,651 13.539 -1.58%
2019-09-30 0 15.20 15.12 15.20 14.58 15.22 5,283,600 79,693,858 15.083 13.76 13.69 13.76 13.20 13.78 5,837,354 13.652 2.01%
2019-09-27 0 14.90 14.88 14.90 14.80 15.04 2,241,581 33,515,384 14.952 13.49 13.47 13.49 13.40 13.61 2,476,513 13.533 -0.80%
2019-09-26 0 15.02 15.02 15.04 14.82 15.12 4,826,049 72,531,811 15.029 13.60 13.60 13.61 13.41 13.69 5,331,849 13.604 0.40%
2019-09-25 0 14.96 14.96 14.98 14.80 15.50 4,332,985 64,807,098 14.957 13.54 13.54 13.56 13.40 14.03 4,787,109 13.538 -2.35%
2019-09-24 0 15.32 15.30 15.32 15.14 15.60 3,097,978 47,374,227 15.292 13.87 13.85 13.87 13.70 14.12 3,422,665 13.841 -1.54%
2019-09-23 0 15.56 15.56 15.58 15.48 15.82 6,354,865 99,181,556 15.607 14.08 14.08 14.10 14.01 14.32 7,020,894 14.127 -1.27%
2019-09-20 0 15.76 15.72 15.76 15.38 15.80 6,008,400 94,316,152 15.697 14.26 14.23 14.26 13.92 14.30 6,638,117 14.208 1.94%
2019-09-19 0 15.46 15.42 15.46 15.30 15.88 4,418,941 68,342,817 15.466 13.99 13.96 13.99 13.85 14.37 4,882,073 13.999 -1.53%
2019-09-18 0 15.70 15.68 15.70 15.34 15.80 4,566,720 71,473,490 15.651 14.21 14.19 14.21 13.88 14.30 5,045,341 14.166 2.35%
2019-09-17 0 15.34 15.32 15.34 15.20 15.84 6,321,200 97,598,064 15.440 13.88 13.87 13.88 13.76 14.34 6,983,701 13.975 -3.16%
2019-09-16 0 15.84 15.80 15.84 15.54 16.10 7,059,480 111,118,685 15.740 14.34 14.30 14.34 14.07 14.57 7,799,357 14.247 -2.34%
2019-09-13 0 16.22 16.20 16.22 16.02 16.30 5,530,200 89,425,419 16.170 14.68 14.66 14.68 14.50 14.75 6,109,799 14.636 0.62%
2019-09-12 0 16.12 16.10 16.12 15.68 16.30 8,941,200 143,424,802 16.041 14.59 14.57 14.59 14.19 14.75 9,878,293 14.519 2.81%
2019-09-11 0 15.68 15.68 15.70 15.28 15.88 11,195,667 175,046,079 15.635 14.19 14.19 14.21 13.83 14.37 12,369,042 14.152 3.43%
2019-09-10 0 15.16 15.16 15.18 14.76 15.22 4,863,692 73,122,256 15.034 13.72 13.72 13.74 13.36 13.78 5,373,437 13.608 1.47%
2019-09-09 0 14.94 14.94 14.96 14.90 15.74 9,991,794 151,211,322 15.134 13.52 13.52 13.54 13.49 14.25 11,038,996 13.698 -2.23%
2019-09-06 0 15.28 15.26 15.28 14.76 15.40 14,897,762 225,670,414 15.148 13.83 13.81 13.83 13.36 13.94 16,459,140 13.711 4.95%
2019-09-05 0 14.56 14.50 14.56 14.12 15.22 22,360,758 328,066,567 14.672 13.18 13.12 13.18 12.78 13.78 24,704,304 13.280 3.41%
2019-09-04 0 14.08 14.06 14.08 13.40 14.16 17,390,800 242,688,204 13.955 12.74 12.73 12.74 12.13 12.82 19,213,463 12.631 5.55%
2019-09-03 0 13.34 13.34 13.36 13.24 13.68 6,678,974 89,813,123 13.447 12.07 12.07 12.09 11.98 12.38 7,378,972 12.171 -1.91%
2019-09-02 0 13.60 13.58 13.60 13.52 13.98 8,662,000 118,233,493 13.650 12.31 12.29 12.31 12.24 12.65 9,569,831 12.355 0.29%
2019-08-30 0 13.56 13.56 13.58 13.48 13.84 5,649,000 76,971,344 13.626 12.27 12.27 12.29 12.20 12.53 6,241,050 12.333 -0.29%
2019-08-29 0 13.60 13.60 13.62 13.54 13.92 4,690,000 64,191,360 13.687 12.31 12.31 12.33 12.26 12.60 5,181,541 12.388 -1.73%
2019-08-28 0 13.84 13.82 13.84 13.82 14.12 4,871,724 68,101,184 13.979 12.53 12.51 12.53 12.51 12.78 5,382,311 12.653 -1.56%
2019-08-27 0 14.06 14.06 14.08 14.02 14.36 10,226,973 144,937,236 14.172 12.73 12.73 12.74 12.69 13.00 11,298,823 12.828 -1.13%
2019-08-26 0 14.22 14.22 14.24 14.00 14.44 9,474,344 134,943,619 14.243 12.87 12.87 12.89 12.67 13.07 10,467,314 12.892 -3.27%
2019-08-23 0 14.70 14.70 14.72 14.22 15.06 6,233,400 91,766,367 14.722 13.31 13.31 13.32 12.87 13.63 6,886,699 13.325 1.52%
2019-08-22 0 14.48 14.48 14.50 14.30 14.68 4,859,200 70,086,165 14.423 13.11 13.11 13.12 12.94 13.29 5,368,474 13.055 -0.55%
2019-08-21 0 14.56 14.56 14.62 14.38 14.66 2,111,844 30,792,883 14.581 13.18 13.18 13.23 13.02 13.27 2,333,178 13.198 0.14%
2019-08-20 0 14.54 14.54 14.56 14.54 15.04 8,203,215 120,591,443 14.701 13.16 13.16 13.18 13.16 13.61 9,062,963 13.306 -3.07%
2019-08-19 0 15.00 15.00 15.04 14.24 15.14 7,009,200 104,354,920 14.888 13.58 13.58 13.61 12.89 13.70 7,743,808 13.476 5.63%
2019-08-16 0 14.20 14.18 14.20 13.86 14.42 3,262,496 46,434,840 14.233 12.85 12.83 12.85 12.55 13.05 3,604,426 12.883 1.00%
2019-08-15 0 14.06 14.06 14.08 13.78 14.08 5,783,500 80,454,124 13.911 12.73 12.73 12.74 12.47 12.74 6,389,647 12.591 -0.28%
2019-08-14 0 14.10 14.10 14.16 13.98 14.34 4,035,636 57,145,557 14.160 12.76 12.76 12.82 12.65 12.98 4,458,596 12.817 0.28%
2019-08-13 0 14.06 14.06 14.08 13.92 14.18 4,414,466 61,976,507 14.039 12.73 12.73 12.74 12.60 12.83 4,877,129 12.708 -1.68%
2019-08-12 0 14.30 14.30 14.36 13.90 14.54 5,995,600 86,168,944 14.372 12.94 12.94 13.00 12.58 13.16 6,623,976 13.009 2.73%
2019-08-09 0 13.92 13.92 13.94 13.84 14.20 4,025,637 56,114,769 13.939 12.60 12.60 12.62 12.53 12.85 4,447,549 12.617 0.00%
2019-08-08 0 13.92 13.92 13.94 13.54 14.08 4,252,800 59,309,522 13.946 12.60 12.60 12.62 12.26 12.74 4,698,520 12.623 2.05%
2019-08-07 0 13.64 13.62 13.64 13.40 13.84 6,084,167 83,207,439 13.676 12.35 12.33 12.35 12.13 12.53 6,721,825 12.379 1.49%
2019-08-06 0 13.44 13.44 13.46 13.02 13.58 18,978,440 253,523,413 13.358 12.17 12.17 12.18 11.78 12.29 20,967,498 12.091 -3.03%
2019-08-05 0 13.86 13.86 13.90 13.74 14.08 5,979,056 83,130,818 13.904 12.55 12.55 12.58 12.44 12.74 6,605,698 12.585 -1.56%
2019-08-02 0 14.08 14.08 14.10 13.90 14.52 13,374,000 188,218,944 14.073 12.74 12.74 12.76 12.58 13.14 14,775,678 12.738 -5.12%
2019-08-01 0 14.84 14.84 14.86 14.64 15.10 4,516,400 67,026,489 14.841 13.43 13.43 13.45 13.25 13.67 4,989,747 13.433 -0.80%
2019-07-31 0 14.96 14.94 14.96 14.80 15.14 4,453,859 66,709,667 14.978 13.54 13.52 13.54 13.40 13.70 4,920,651 13.557 -1.19%
2019-07-30 0 15.14 15.14 15.16 15.08 15.34 4,867,600 73,988,584 15.200 13.70 13.70 13.72 13.65 13.88 5,377,755 13.758 -0.39%
2019-07-29 0 15.20 15.20 15.22 14.94 15.34 3,759,622 56,835,486 15.117 13.76 13.76 13.78 13.52 13.88 4,153,654 13.683 -0.91%
2019-07-26 0 15.34 15.34 15.36 15.14 15.44 3,472,782 53,279,631 15.342 13.88 13.88 13.90 13.70 13.98 3,836,751 13.887 0.52%
2019-07-25 0 15.26 15.24 15.26 15.14 15.38 3,921,345 59,860,157 15.265 13.81 13.79 13.81 13.70 13.92 4,332,326 13.817 0.79%
2019-07-24 0 15.14 15.12 15.14 15.10 15.44 2,850,800 43,508,920 15.262 13.70 13.69 13.70 13.67 13.98 3,149,581 13.814 -0.79%
2019-07-23 0 15.26 15.26 15.28 15.14 15.36 3,419,600 52,127,752 15.244 13.81 13.81 13.83 13.70 13.90 3,777,995 13.798 -0.13%
2019-07-22 0 15.28 15.28 15.30 15.16 15.64 6,409,114 98,768,700 15.411 13.83 13.83 13.85 13.72 14.16 7,080,829 13.949 -2.05%
2019-07-19 0 15.60 15.60 15.64 15.54 15.78 4,405,600 68,871,412 15.633 14.12 14.12 14.16 14.07 14.28 4,867,334 14.150 0.26%
2019-07-18 0 15.56 15.56 15.60 15.42 15.76 2,751,000 42,765,596 15.545 14.08 14.08 14.12 13.96 14.26 3,039,322 14.071 -0.51%
2019-07-17 0 15.64 15.64 15.70 15.40 15.78 3,930,000 61,409,774 15.626 14.16 14.16 14.21 13.94 14.28 4,341,888 14.144 0.39%
2019-07-16 0 15.58 15.54 15.58 15.48 15.90 5,778,400 90,030,668 15.581 14.10 14.07 14.10 14.01 14.39 6,384,012 14.103 -1.39%
2019-07-15 0 15.80 15.80 15.84 15.20 15.84 5,308,400 83,128,749 15.660 14.30 14.30 14.34 13.76 14.34 5,864,753 14.174 1.67%
2019-07-12 0 15.54 15.54 15.60 15.50 15.70 3,020,800 47,163,125 15.613 14.07 14.07 14.12 14.03 14.21 3,337,399 14.132 0.52%
2019-07-11 0 15.46 15.46 15.48 15.30 15.66 2,406,582 37,395,315 15.539 13.99 13.99 14.01 13.85 14.17 2,658,807 14.065 1.05%
2019-07-10 0 15.30 15.24 15.30 15.14 15.62 4,065,400 62,340,088 15.334 13.85 13.79 13.85 13.70 14.14 4,491,479 13.880 0.13%
2019-07-09 0 15.28 15.26 15.28 15.16 15.46 1,807,825 27,592,610 15.263 13.83 13.81 13.83 13.72 13.99 1,997,296 13.815 -0.13%
2019-07-08 0 15.30 15.24 15.30 15.08 15.56 6,193,263 94,362,653 15.236 13.85 13.79 13.85 13.65 14.08 6,842,355 13.791 -1.03%
2019-07-05 0 15.46 15.44 15.46 15.26 15.54 3,008,800 46,405,524 15.423 13.99 13.98 13.99 13.81 14.07 3,324,141 13.960 0.39%
2019-07-04 0 15.40 15.36 15.40 15.30 15.78 7,510,000 115,894,026 15.432 13.94 13.90 13.94 13.85 14.28 8,297,094 13.968 -1.16%
2019-07-03 0 15.58 15.56 15.58 15.46 15.86 7,021,855 109,497,676 15.594 14.10 14.08 14.10 13.99 14.36 7,757,789 14.115 -2.63%
2019-07-02 0 16.00 15.96 16.00 15.88 16.28 7,093,280 114,038,396 16.077 14.48 14.45 14.48 14.37 14.74 7,836,700 14.552 1.52%
2019-06-28 0 15.76 15.76 15.78 15.54 16.10 5,135,677 81,064,177 15.785 14.26 14.26 14.28 14.07 14.57 5,673,928 14.287 -0.88%
2019-06-27 0 15.90 15.86 15.90 15.68 16.08 7,159,012 113,576,870 15.865 14.39 14.36 14.39 14.19 14.55 7,909,321 14.360 0.51%
2019-06-26 0 15.82 15.82 15.84 15.46 15.92 5,639,786 88,659,125 15.720 14.32 14.32 14.34 13.99 14.41 6,230,870 14.229 1.02%
2019-06-25 0 15.66 15.58 15.66 15.38 16.00 9,196,613 143,494,889 15.603 14.17 14.10 14.17 13.92 14.48 10,160,475 14.123 -1.26%
2019-06-24 0 15.86 15.82 15.86 15.80 16.10 7,859,600 125,067,957 15.913 14.36 14.32 14.36 14.30 14.57 8,683,335 14.403 -0.50%
2019-06-21 0 15.94 15.92 15.94 15.74 16.60 9,547,549 153,491,152 16.076 14.43 14.41 14.43 14.25 15.03 10,548,191 14.551 -1.60%
2019-06-20 0 16.20 16.18 16.20 15.74 16.48 13,332,255 215,692,506 16.178 14.66 14.65 14.66 14.25 14.92 14,729,558 14.644 2.92%
2019-06-19 0 15.74 15.74 15.80 15.54 16.16 26,550,938 422,823,010 15.925 14.25 14.25 14.30 14.07 14.63 29,333,641 14.414 6.06%
2019-06-18 0 14.84 14.82 14.84 14.42 14.84 5,407,380 79,461,773 14.695 13.43 13.41 13.43 13.05 13.43 5,974,107 13.301 1.92%
2019-06-17 0 14.56 14.56 14.58 14.50 14.88 4,715,336 68,921,284 14.616 13.18 13.18 13.20 13.12 13.47 5,209,532 13.230 0.28%
2019-06-14 0 14.52 14.52 14.54 14.50 14.86 5,884,218 85,999,706 14.615 13.14 13.14 13.16 13.12 13.45 6,500,920 13.229 -2.29%
2019-06-13 0 14.86 14.84 14.86 14.26 14.98 13,487,800 198,940,762 14.750 13.45 13.43 13.45 12.91 13.56 14,901,405 13.350 0.95%
2019-06-12 0 14.72 14.66 14.72 14.60 15.04 9,784,561 143,836,743 14.700 13.32 13.27 13.32 13.21 13.61 10,810,044 13.306 -3.16%
2019-06-11 0 15.20 15.18 15.20 14.14 15.24 17,220,443 257,647,466 14.962 13.76 13.74 13.76 12.80 13.79 19,025,252 13.542 7.50%
2019-06-10 0 14.14 14.14 14.16 13.76 14.16 5,437,200 76,035,072 13.984 12.80 12.80 12.82 12.45 12.82 6,007,052 12.658 2.61%
2019-06-06 0 13.78 13.76 13.78 13.62 13.94 2,927,800 40,350,164 13.782 12.47 12.45 12.47 12.33 12.62 3,234,652 12.474 0.44%
2019-06-05 0 13.72 13.68 13.72 13.56 14.00 5,614,000 77,225,348 13.756 12.42 12.38 12.42 12.27 12.67 6,202,382 12.451 -0.44%
2019-06-04 0 13.78 13.76 13.78 13.74 14.04 5,692,817 78,751,564 13.833 12.47 12.45 12.47 12.44 12.71 6,289,459 12.521 -2.82%
2019-06-03 0 14.18 14.14 14.18 13.86 14.28 8,408,720 118,432,149 14.084 12.83 12.80 12.83 12.55 12.93 9,290,006 12.748 -0.42%
2019-05-31 0 14.24 14.20 14.24 13.96 14.42 6,428,915 91,417,025 14.220 12.89 12.85 12.89 12.64 13.05 7,102,705 12.871 0.00%
2019-05-30 0 14.24 14.24 14.26 14.12 14.60 5,370,600 76,776,396 14.296 12.89 12.89 12.91 12.78 13.21 5,933,472 12.940 -1.37%
2019-05-29 0 14.62 14.58 14.62 14.44 14.84 6,479,687 94,992,857 14.660 13.07 13.03 13.07 12.91 13.26 7,249,069 13.104 -2.01%
2019-05-28 0 14.92 14.90 14.92 14.32 14.92 15,009,587 221,481,146 14.756 13.34 13.32 13.34 12.80 13.34 16,791,789 13.190 3.90%
2019-05-27 0 14.36 14.36 14.38 13.70 14.38 17,897,650 251,800,025 14.069 12.84 12.84 12.85 12.25 12.85 20,022,773 12.576 0.42%
2019-05-24 0 14.30 14.28 14.30 14.20 14.48 9,974,600 142,827,132 14.319 12.78 12.76 12.78 12.69 12.94 11,158,960 12.799 0.56%
2019-05-23 0 14.22 14.22 14.24 14.12 15.08 11,425,826 164,883,825 14.431 12.71 12.71 12.73 12.62 13.48 12,782,501 12.899 -6.20%
2019-05-22 0 15.16 15.16 15.20 14.88 15.42 6,059,720 91,994,679 15.181 13.55 13.55 13.59 13.30 13.78 6,779,236 13.570 1.47%
2019-05-21 0 14.94 14.92 14.94 14.74 15.22 7,407,000 111,149,948 15.006 13.35 13.34 13.35 13.18 13.60 8,286,489 13.413 -0.27%
2019-05-20 0 14.98 14.96 14.98 14.68 15.30 6,630,432 99,298,907 14.976 13.39 13.37 13.39 13.12 13.68 7,417,713 13.387 -2.09%
2019-05-17 0 15.30 15.28 15.30 15.20 15.84 11,235,030 173,247,695 15.420 13.68 13.66 13.68 13.59 14.16 12,569,050 13.784 -1.67%
2019-05-16 0 15.56 15.56 15.60 15.40 15.74 9,642,264 150,505,366 15.609 13.91 13.91 13.94 13.77 14.07 10,787,163 13.952 -0.13%
2019-05-15 0 15.58 15.52 15.58 15.14 15.68 10,498,978 162,377,893 15.466 13.93 13.87 13.93 13.53 14.02 11,745,601 13.825 2.64%
2019-05-14 0 15.18 15.18 15.20 15.00 15.40 9,125,583 138,485,068 15.175 13.57 13.57 13.59 13.41 13.77 10,209,132 13.565 -2.44%
2019-05-10 0 15.56 15.56 15.60 14.88 15.70 12,493,083 192,522,616 15.410 13.91 13.91 13.94 13.30 14.03 13,976,481 13.775 4.01%
2019-05-09 0 14.96 14.94 14.96 14.94 15.64 13,073,757 197,767,059 15.127 13.37 13.35 13.37 13.35 13.98 14,626,103 13.522 -5.20%
2019-05-08 0 15.78 15.76 15.78 15.40 16.18 9,531,990 151,370,295 15.880 14.11 14.09 14.11 13.77 14.46 10,663,795 14.195 -0.88%
2019-05-07 0 15.92 15.90 15.92 15.68 16.10 16,859,778 267,172,275 15.847 14.23 14.21 14.23 14.02 14.39 18,861,667 14.165 1.14%
2019-05-06 0 15.74 15.74 15.76 15.56 16.66 22,184,996 353,806,884 15.948 14.07 14.07 14.09 13.91 14.89 24,819,188 14.255 -8.49%
2019-05-03 0 17.20 17.18 17.20 16.94 17.34 4,422,060 76,060,132 17.200 15.37 15.36 15.37 15.14 15.50 4,947,125 15.375 0.58%
2019-05-02 0 17.10 17.06 17.10 16.74 17.14 5,039,600 85,770,723 17.019 15.29 15.25 15.29 14.96 15.32 5,637,990 15.213 1.54%
2019-04-30 0 16.84 16.78 16.84 16.62 16.96 7,722,855 129,641,432 16.787 15.05 15.00 15.05 14.86 15.16 8,639,848 15.005 -0.71%
2019-04-29 0 16.96 16.94 16.96 16.82 17.20 3,568,655 60,478,814 16.947 15.16 15.14 15.16 15.03 15.37 3,992,388 15.149 -1.05%
2019-04-26 0 17.14 17.10 17.14 16.98 17.30 8,802,591 150,562,000 17.104 15.32 15.29 15.32 15.18 15.46 9,847,789 15.289 1.06%
2019-04-25 0 16.96 16.94 16.96 16.82 17.70 11,698,867 200,873,417 17.170 15.16 15.14 15.16 15.03 15.82 13,087,962 15.348 -4.72%
2019-04-24 0 17.80 17.72 17.80 17.32 17.80 12,844,122 225,974,268 17.594 15.91 15.84 15.91 15.48 15.91 14,369,202 15.726 2.89%
2019-04-23 0 17.30 17.24 17.30 17.12 17.54 11,349,928 196,337,302 17.299 15.46 15.41 15.46 15.30 15.68 12,697,591 15.463 -1.82%
2019-04-18 0 17.62 17.58 17.62 17.50 17.90 11,393,345 201,560,786 17.691 15.75 15.71 15.75 15.64 16.00 12,746,163 15.813 0.11%
2019-04-17 0 17.60 17.56 17.60 17.44 17.70 13,363,067 234,869,009 17.576 15.73 15.70 15.73 15.59 15.82 14,949,765 15.711 0.92%
2019-04-16 0 17.44 17.44 17.50 17.34 17.86 24,795,524 434,675,611 17.530 15.59 15.59 15.64 15.50 15.96 27,739,684 15.670 -2.46%
2019-04-15 0 17.88 17.86 17.88 17.66 18.22 27,752,320 500,335,288 18.029 15.98 15.96 15.98 15.79 16.29 31,047,563 16.115 2.52%
2019-04-12 0 17.44 17.44 17.46 17.16 17.54 11,491,200 199,440,080 17.356 15.59 15.59 15.61 15.34 15.68 12,855,637 15.514 1.40%
2019-04-11 0 17.20 17.18 17.20 17.14 17.80 20,882,448 363,121,876 17.389 15.37 15.36 15.37 15.32 15.91 23,361,979 15.543 -2.60%
2019-04-10 0 17.66 17.64 17.66 17.50 18.06 25,376,400 448,523,635 17.675 15.79 15.77 15.79 15.64 16.14 28,389,532 15.799 -2.00%
2019-04-09 0 18.02 18.02 18.06 17.94 18.46 13,364,915 242,205,564 18.122 16.11 16.11 16.14 16.04 16.50 14,951,832 16.199 -2.07%
2019-04-08 0 18.40 18.36 18.40 18.18 18.88 23,009,400 424,416,051 18.445 16.45 16.41 16.45 16.25 16.88 25,741,480 16.488 -0.65%
2019-04-04 0 18.52 18.50 18.52 18.38 18.86 48,582,400 896,710,628 18.458 16.55 16.54 16.55 16.43 16.86 54,350,956 16.499 -1.07%
2019-04-03 0 18.72 18.72 18.74 18.36 18.84 28,462,300 531,654,696 18.679 16.73 16.73 16.75 16.41 16.84 31,841,844 16.697 1.52%
2019-04-02 0 18.44 18.44 18.46 18.38 19.10 156,186,090 2,901,903,784 18.580 16.48 16.48 16.50 16.43 17.07 174,731,245 16.608 -2.74%
2019-04-01 0 18.96 18.96 19.08 18.74 19.60 33,603,072 646,391,190 19.236 16.95 16.95 17.05 16.75 17.52 37,593,019 17.194 4.29%
2019-03-29 0 18.18 18.18 18.30 17.38 18.44 17,305,600 314,768,677 18.189 16.25 16.25 16.36 15.54 16.48 19,360,425 16.258 4.48%
2019-03-28 0 17.40 17.40 17.42 17.26 17.52 3,048,666 53,045,823 17.400 15.55 15.55 15.57 15.43 15.66 3,410,657 15.553 -0.80%
2019-03-27 0 17.54 17.52 17.54 17.30 17.66 4,460,305 78,156,209 17.523 15.68 15.66 15.68 15.46 15.79 4,989,911 15.663 1.27%
2019-03-26 0 17.32 17.30 17.32 16.90 17.40 10,842,420 185,920,818 17.148 15.48 15.46 15.48 15.11 15.55 12,129,822 15.328 1.88%
2019-03-25 0 17.00 16.98 17.00 16.80 17.44 22,412,900 381,320,472 17.013 15.20 15.18 15.20 15.02 15.59 25,074,153 15.208 -4.60%
2019-03-22 0 17.82 17.82 17.84 17.76 18.40 5,436,000 97,258,737 17.892 15.93 15.93 15.95 15.88 16.45 6,081,457 15.993 -1.66%
2019-03-21 0 18.12 18.10 18.14 18.00 18.38 4,455,610 80,997,692 18.179 16.20 16.18 16.21 16.09 16.43 4,984,658 16.249 -0.33%
2019-03-20 0 18.18 18.18 18.20 18.14 18.50 3,993,884 72,913,909 18.256 16.25 16.25 16.27 16.21 16.54 4,468,108 16.319 -1.20%
2019-03-19 0 18.40 18.40 18.42 18.12 18.60 3,622,729 66,319,391 18.306 16.45 16.45 16.46 16.20 16.63 4,052,883 16.364 0.00%
2019-03-18 0 18.40 18.38 18.40 17.90 18.48 9,833,300 179,575,149 18.262 16.45 16.43 16.45 16.00 16.52 11,000,882 16.324 2.22%
2019-03-15 0 18.00 17.98 18.00 17.88 18.46 7,488,400 136,073,324 18.171 16.09 16.07 16.09 15.98 16.50 8,377,554 16.243 0.56%
2019-03-14 0 17.90 17.88 17.90 17.56 18.32 8,149,471 145,778,860 17.888 16.00 15.98 16.00 15.70 16.38 9,117,119 15.990 -1.54%
2019-03-13 0 18.18 18.16 18.18 18.06 18.48 4,421,629 80,689,057 18.249 16.25 16.23 16.25 16.14 16.52 4,946,642 16.312 -1.94%
2019-03-12 0 18.54 18.50 18.54 18.20 18.74 8,928,144 165,613,139 18.550 16.57 16.54 16.57 16.27 16.75 9,988,250 16.581 0.98%
2019-03-11 0 18.36 18.36 18.38 17.56 18.42 17,388,000 312,945,096 17.998 16.41 16.41 16.43 15.70 16.46 19,452,609 16.088 2.11%
2019-03-08 0 17.98 17.98 18.00 17.88 18.68 22,170,642 403,337,587 18.192 16.07 16.07 16.09 15.98 16.70 24,803,130 16.262 -4.67%
2019-03-07 0 18.86 18.80 18.86 18.72 19.40 15,591,630 296,564,744 19.021 16.86 16.80 16.86 16.73 17.34 17,442,942 17.002 -1.67%
2019-03-06 0 19.18 19.16 19.18 18.80 19.54 13,632,756 260,874,294 19.136 17.14 17.13 17.14 16.80 17.47 15,251,476 17.105 -0.83%
2019-03-05 0 19.34 19.34 19.36 19.00 19.54 9,140,409 175,748,816 19.228 17.29 17.29 17.31 16.98 17.47 10,225,719 17.187 -1.12%
2019-03-04 0 19.56 19.56 19.58 19.30 19.98 19,535,400 383,241,261 19.618 17.48 17.48 17.50 17.25 17.86 21,854,986 17.536 1.98%
2019-03-01 0 19.18 19.16 19.18 18.42 19.18 35,126,290 665,004,837 18.932 17.14 17.13 17.14 16.46 17.14 39,297,100 16.922 5.15%
2019-02-28 0 18.24 18.20 18.24 17.90 18.68 17,135,009 311,135,267 18.158 16.30 16.27 16.30 16.00 16.70 19,169,578 16.231 -0.98%
2019-02-27 0 18.42 18.36 18.42 18.06 18.92 20,515,656 379,180,835 18.483 16.46 16.41 16.46 16.14 16.91 22,951,635 16.521 -0.97%
2019-02-26 0 18.60 18.58 18.60 18.44 19.40 39,353,462 740,512,544 18.817 16.63 16.61 16.63 16.48 17.34 44,026,196 16.820 -3.63%
2019-02-25 0 19.30 19.28 19.30 19.06 20.00 39,288,531 767,327,655 19.531 17.25 17.23 17.25 17.04 17.88 43,953,555 17.458 3.10%
2019-02-22 0 18.72 18.70 18.72 17.90 19.10 28,470,290 531,186,881 18.658 16.73 16.72 16.73 16.00 17.07 31,850,783 16.677 4.58%
2019-02-21 0 17.90 17.90 17.92 17.58 18.50 16,510,480 297,482,593 18.018 16.00 16.00 16.02 15.71 16.54 18,470,894 16.105 0.00%
2019-02-20 0 17.90 17.90 17.92 17.32 18.80 29,724,543 530,080,525 17.833 16.00 16.00 16.02 15.48 16.80 33,253,963 15.940 5.79%
2019-02-19 0 16.92 16.90 16.94 16.32 17.44 12,054,800 205,315,108 17.032 15.12 15.11 15.14 14.59 15.59 13,486,158 15.224 2.55%
2019-02-18 0 16.50 16.50 16.56 16.00 16.70 12,582,551 207,116,651 16.461 14.75 14.75 14.80 14.30 14.93 14,076,572 14.714 4.30%
2019-02-15 0 15.82 15.76 15.82 15.60 16.30 125,868,839 1,954,742,654 15.530 14.14 14.09 14.14 13.94 14.57 140,814,198 13.882 -3.18%
2019-02-14 0 16.34 16.32 16.34 16.22 16.54 9,590,800 156,849,092 16.354 14.61 14.59 14.61 14.50 14.78 10,729,588 14.618 -0.85%
2019-02-13 0 16.48 16.46 16.48 15.82 16.70 13,421,800 218,431,808 16.274 14.73 14.71 14.73 14.14 14.93 15,015,472 14.547 3.78%
2019-02-12 0 15.88 15.86 15.88 15.82 16.08 6,067,939 96,647,789 15.928 14.19 14.18 14.19 14.14 14.37 6,788,431 14.237 -1.24%
2019-02-11 0 16.08 16.06 16.08 15.76 16.14 7,969,950 127,451,271 15.991 14.37 14.36 14.37 14.09 14.43 8,916,282 14.294 1.26%
2019-02-08 0 15.88 15.88 15.90 15.36 15.98 4,335,471 68,452,765 15.789 14.19 14.19 14.21 13.73 14.28 4,850,254 14.113 0.25%
2019-02-04 0 15.84 15.82 15.84 15.68 15.90 1,860,944 29,401,640 15.799 14.16 14.14 14.16 14.02 14.21 2,081,908 14.122 0.13%
2019-02-01 0 15.82 15.78 15.82 15.58 15.84 9,437,600 148,706,589 15.757 14.14 14.11 14.14 13.93 14.16 10,558,198 14.084 1.28%
2019-01-31 0 15.62 15.60 15.62 15.36 15.66 5,469,200 85,184,447 15.575 13.96 13.94 13.96 13.73 14.00 6,118,599 13.922 1.83%
2019-01-30 0 15.34 15.32 15.34 14.98 15.40 5,805,150 88,598,587 15.262 13.71 13.69 13.71 13.39 13.77 6,494,439 13.642 1.19%
2019-01-29 0 15.16 15.10 15.16 14.80 15.18 3,225,600 48,483,092 15.031 13.55 13.50 13.55 13.23 13.57 3,608,600 13.435 0.26%
2019-01-28 0 15.12 15.10 15.12 14.96 15.50 8,619,600 131,194,228 15.220 13.52 13.50 13.52 13.37 13.85 9,643,070 13.605 0.27%
2019-01-25 0 15.08 15.06 15.08 15.00 15.30 5,933,200 89,928,212 15.157 13.48 13.46 13.48 13.41 13.68 6,637,694 13.548 -0.53%
2019-01-24 0 15.16 15.14 15.16 14.88 15.24 6,254,314 94,578,532 15.122 13.55 13.53 13.55 13.30 13.62 6,996,936 13.517 1.88%
2019-01-23 0 14.88 14.86 14.88 14.70 15.00 6,325,600 93,962,036 14.854 13.30 13.28 13.30 13.14 13.41 7,076,686 13.278 -0.53%
2019-01-22 0 14.96 14.92 14.96 14.84 15.10 4,859,200 72,600,290 14.941 13.37 13.34 13.37 13.26 13.50 5,436,170 13.355 -0.93%
2019-01-21 0 15.10 15.08 15.10 14.92 15.24 3,571,046 53,729,664 15.046 13.50 13.48 13.50 13.34 13.62 3,995,063 13.449 0.40%
2019-01-18 0 15.04 15.02 15.04 14.96 15.22 7,387,454 111,532,273 15.098 13.44 13.43 13.44 13.37 13.60 8,264,622 13.495 0.53%
2019-01-17 0 14.96 14.94 14.96 14.86 15.46 30,912,614 465,362,995 15.054 13.37 13.35 13.37 13.28 13.82 34,583,102 13.456 -3.11%
2019-01-16 0 15.44 15.42 15.44 15.42 15.78 6,011,260 93,552,773 15.563 13.80 13.78 13.80 13.78 14.11 6,725,022 13.911 -1.28%
2019-01-15 0 15.64 15.62 15.64 14.82 15.64 7,685,600 118,726,904 15.448 13.98 13.96 13.98 13.25 13.98 8,598,169 13.808 2.89%
2019-01-14 0 15.20 15.16 15.20 15.00 15.40 2,557,200 38,786,584 15.168 13.59 13.55 13.59 13.41 13.77 2,860,836 13.558 -0.26%
2019-01-11 0 15.24 15.22 15.24 14.92 15.40 5,199,986 78,717,684 15.138 13.62 13.60 13.62 13.34 13.77 5,817,420 13.531 -0.26%
2019-01-10 0 15.28 15.26 15.28 15.04 15.36 4,606,390 70,128,791 15.224 13.66 13.64 13.66 13.44 13.73 5,153,342 13.608 0.92%
2019-01-09 0 15.14 15.10 15.14 14.90 15.34 7,421,246 112,473,673 15.156 13.53 13.50 13.53 13.32 13.71 8,302,427 13.547 0.13%
2019-01-08 0 15.12 15.12 15.14 14.98 15.38 4,425,935 66,995,074 15.137 13.52 13.52 13.53 13.39 13.75 4,951,460 13.530 -0.53%
2019-01-07 0 15.20 15.18 15.20 14.84 15.60 7,060,563 107,433,626 15.216 13.59 13.57 13.59 13.26 13.94 7,898,917 13.601 0.40%
2019-01-04 0 15.14 15.12 15.14 14.14 15.50 7,251,220 108,491,424 14.962 13.53 13.52 13.53 12.64 13.85 8,112,212 13.374 4.27%
2019-01-03 0 14.52 14.50 14.52 14.26 14.62 4,164,000 60,184,304 14.453 12.98 12.96 12.98 12.75 13.07 4,658,423 12.919 1.40%
2019-01-02 0 14.32 14.28 14.32 14.20 14.84 4,570,126 65,901,625 14.420 12.80 12.76 12.80 12.69 13.26 5,112,772 12.890 -2.59%
2018-12-31 0 14.70 14.64 14.70 14.42 14.78 822,410 12,062,784 14.668 13.14 13.09 13.14 12.89 13.21 920,061 13.111 0.96%
2018-12-28 0 14.56 14.56 14.60 14.16 14.60 1,625,300 23,548,116 14.488 13.01 13.01 13.05 12.66 13.05 1,818,284 12.951 2.97%
2018-12-27 0 14.14 14.12 14.14 14.06 14.40 1,309,815 18,629,770 14.223 12.64 12.62 12.64 12.57 12.87 1,465,339 12.714 -1.39%
2018-12-24 0 14.34 14.32 14.34 13.78 14.40 1,082,326 15,268,886 14.107 12.82 12.80 12.82 12.32 12.87 1,210,839 12.610 2.14%
2018-12-21 0 14.04 14.02 14.04 13.58 14.10 6,094,057 84,647,088 13.890 12.55 12.53 12.55 12.14 12.60 6,817,650 12.416 0.14%
2018-12-20 0 14.02 14.00 14.02 13.88 14.28 4,751,290 67,011,625 14.104 12.53 12.51 12.53 12.41 12.76 5,315,447 12.607 -1.96%
2018-12-19 0 14.30 14.24 14.30 14.10 14.64 5,268,525 75,171,181 14.268 12.78 12.73 12.78 12.60 13.09 5,894,097 12.754 -0.97%
2018-12-18 0 14.44 14.42 14.44 14.36 15.00 3,851,200 56,131,336 14.575 12.91 12.89 12.91 12.84 13.41 4,308,482 13.028 -4.12%
2018-12-17 0 15.06 14.96 15.06 14.80 15.28 2,231,600 33,509,316 15.016 13.46 13.37 13.46 13.23 13.66 2,496,575 13.422 -0.40%
2018-12-14 0 15.12 15.10 15.12 15.00 15.30 2,370,891 35,902,833 15.143 13.52 13.50 13.52 13.41 13.68 2,652,405 13.536 -1.18%
2018-12-13 0 15.30 15.28 15.30 15.00 15.48 4,934,311 75,638,449 15.329 13.68 13.66 13.68 13.41 13.84 5,520,199 13.702 1.59%
2018-12-12 0 15.06 15.06 15.08 14.90 15.28 3,628,800 54,697,140 15.073 13.46 13.46 13.48 13.32 13.66 4,059,675 13.473 1.21%
2018-12-11 0 14.88 14.88 14.92 14.60 15.00 2,215,365 32,969,750 14.882 13.30 13.30 13.34 13.05 13.41 2,478,412 13.303 -0.40%
2018-12-10 0 14.94 14.92 14.94 14.64 15.16 2,696,400 40,033,664 14.847 13.35 13.34 13.35 13.09 13.55 3,016,564 13.271 -2.23%
2018-12-07 0 15.28 15.22 15.28 14.92 15.32 3,925,936 59,720,331 15.212 13.66 13.60 13.66 13.34 13.69 4,392,092 13.597 0.79%
2018-12-06 0 15.16 15.14 15.16 14.92 15.42 4,587,824 69,420,129 15.131 13.55 13.53 13.55 13.34 13.78 5,132,571 13.525 -2.32%
2018-12-05 0 15.52 15.46 15.52 15.24 15.60 3,052,400 47,246,860 15.479 13.87 13.82 13.87 13.62 13.94 3,414,835 13.836 -0.64%
2018-12-04 0 15.62 15.60 15.62 15.24 15.74 3,999,902 62,022,994 15.506 13.96 13.94 13.96 13.62 14.07 4,474,841 13.860 1.69%
2018-12-03 0 15.36 15.26 15.36 14.70 15.76 9,958,780 152,777,159 15.341 13.73 13.64 13.73 13.14 14.09 11,141,261 13.713 3.23%
2018-11-30 0 14.88 14.86 14.88 14.66 14.92 4,201,600 62,224,672 14.810 13.30 13.28 13.30 13.10 13.34 4,700,488 13.238 1.50%
2018-11-29 0 14.66 14.64 14.66 14.60 15.00 3,747,205 55,264,418 14.748 13.10 13.09 13.10 13.05 13.41 4,192,139 13.183 -0.27%
2018-11-28 0 14.70 14.68 14.70 14.58 15.08 4,875,841 72,103,486 14.788 13.14 13.12 13.14 13.03 13.48 5,454,786 13.218 0.41%
2018-11-27 0 14.64 14.60 14.64 14.48 14.72 1,318,599 19,317,581 14.650 13.09 13.05 13.09 12.94 13.16 1,475,166 13.095 0.55%
2018-11-26 0 14.56 14.56 14.62 14.38 14.68 3,897,200 56,886,069 14.597 13.01 13.01 13.07 12.85 13.12 4,359,944 13.047 1.82%
2018-11-23 0 14.30 14.28 14.30 14.20 14.92 2,756,000 39,610,022 14.372 12.78 12.76 12.78 12.69 13.34 3,083,241 12.847 -3.38%
2018-11-22 0 14.80 14.74 14.80 14.54 14.80 1,766,785 25,930,305 14.677 13.23 13.18 13.23 13.00 13.23 1,976,569 13.119 0.68%
2018-11-21 0 14.70 14.68 14.70 14.14 14.72 3,251,800 46,915,868 14.428 13.14 13.12 13.14 12.64 13.16 3,637,911 12.896 1.24%
2018-11-20 0 14.52 14.50 14.52 14.24 14.98 6,167,687 89,566,220 14.522 12.98 12.96 12.98 12.73 13.39 6,900,023 12.981 -2.42%
2018-11-19 0 14.88 14.84 14.88 14.72 15.26 7,088,460 106,199,245 14.982 13.30 13.26 13.30 13.16 13.64 7,930,126 13.392 0.13%
2018-11-16 0 14.86 14.80 14.86 14.22 15.00 9,647,261 141,908,948 14.710 13.28 13.23 13.28 12.71 13.41 10,792,753 13.149 3.05%
2018-11-15 0 14.42 14.40 14.42 13.88 14.42 5,332,400 76,269,032 14.303 12.89 12.87 12.89 12.41 12.89 5,965,556 12.785 3.74%
2018-11-14 0 13.90 13.88 13.90 13.80 14.46 3,135,200 43,809,072 13.973 12.42 12.41 12.42 12.34 12.93 3,507,466 12.490 -2.52%
2018-11-13 0 14.26 14.22 14.26 13.72 14.50 4,403,821 62,147,646 14.112 12.75 12.71 12.75 12.26 12.96 4,926,720 12.614 1.86%
2018-11-12 0 14.00 13.98 14.00 13.72 14.16 1,864,400 26,082,096 13.990 12.51 12.50 12.51 12.26 12.66 2,085,774 12.505 1.45%
2018-11-09 0 13.80 13.80 13.82 13.62 14.00 3,948,338 54,469,576 13.796 12.34 12.34 12.35 12.17 12.51 4,417,154 12.331 -1.43%
2018-11-08 0 14.00 13.98 14.00 13.88 14.52 4,115,600 58,108,112 14.119 12.51 12.50 12.51 12.41 12.98 4,604,276 12.620 -1.41%
2018-11-07 0 14.20 14.18 14.20 14.10 14.58 10,398,800 149,665,868 14.393 12.69 12.68 12.69 12.60 13.03 11,633,528 12.865 -2.20%
2018-11-06 0 14.52 14.50 14.52 14.06 14.86 6,200,665 88,534,188 14.278 12.98 12.96 12.98 12.57 13.28 6,936,917 12.763 -0.55%
2018-11-05 0 14.60 14.52 14.60 14.10 14.70 3,872,200 55,804,080 14.411 13.05 12.98 13.05 12.60 13.14 4,331,976 12.882 -0.54%
2018-11-02 0 14.68 14.66 14.68 13.98 14.72 11,949,290 171,461,548 14.349 13.12 13.10 13.12 12.50 13.16 13,368,120 12.826 8.10%
2018-11-01 0 13.58 13.58 13.62 13.20 13.88 13,835,600 188,297,782 13.610 12.14 12.14 12.17 11.80 12.41 15,478,405 12.165 5.43%
2018-10-31 0 12.88 12.84 12.88 12.52 12.98 5,702,000 72,918,612 12.788 11.51 11.48 11.51 11.19 11.60 6,379,042 11.431 1.90%
2018-10-30 0 12.64 12.60 12.64 11.86 12.86 8,788,400 109,265,264 12.433 11.30 11.26 11.30 10.60 11.50 9,831,913 11.113 3.61%
2018-10-29 0 12.20 12.18 12.20 12.10 12.96 5,880,618 72,467,206 12.323 10.91 10.89 10.91 10.82 11.58 6,578,868 11.015 -4.39%
2018-10-26 0 12.76 12.74 12.76 12.74 13.30 3,834,400 49,660,916 12.951 11.41 11.39 11.41 11.39 11.89 4,289,687 11.577 -1.85%
2018-10-25 0 13.00 12.98 13.00 12.20 13.08 7,810,155 99,061,027 12.684 11.62 11.60 11.62 10.91 11.69 8,737,514 11.337 3.17%
2018-10-24 0 12.60 12.58 12.60 12.52 13.18 10,817,188 139,030,365 12.853 11.26 11.24 11.26 11.19 11.78 12,101,595 11.489 0.16%
2018-10-23 0 12.58 12.58 12.62 12.26 13.34 10,235,004 130,134,956 12.715 11.24 11.24 11.28 10.96 11.92 11,450,283 11.365 -4.41%
2018-10-22 0 13.16 13.14 13.16 12.10 13.28 13,705,786 176,521,874 12.879 11.76 11.75 11.76 10.82 11.87 15,333,178 11.512 10.03%
2018-10-19 0 11.96 11.96 11.98 11.66 12.30 5,004,800 59,781,032 11.945 10.69 10.69 10.71 10.42 10.99 5,599,058 10.677 -0.17%
2018-10-18 0 11.98 11.92 11.98 11.78 12.16 4,333,200 51,744,964 11.942 10.71 10.65 10.71 10.53 10.87 4,847,714 10.674 0.50%
2018-10-16 0 11.92 11.92 11.94 11.82 12.12 1,583,139 18,955,033 11.973 10.65 10.65 10.67 10.57 10.83 1,771,117 10.702 -0.83%
2018-10-15 0 12.02 12.00 12.02 11.90 12.18 1,782,000 21,466,791 12.046 10.74 10.73 10.74 10.64 10.89 1,993,590 10.768 0.33%
2018-10-12 0 11.98 11.98 12.00 11.84 12.20 5,896,608 70,919,996 12.027 10.71 10.71 10.73 10.58 10.91 6,596,757 10.751 0.84%
2018-10-11 0 11.88 11.84 11.88 11.36 12.48 12,742,660 150,124,149 11.781 10.62 10.58 10.62 10.15 11.16 14,255,692 10.531 -5.71%
2018-10-10 0 12.60 12.60 12.64 12.60 13.26 5,368,408 68,972,134 12.848 11.26 11.26 11.30 11.26 11.85 6,005,840 11.484 -4.26%
2018-10-09 0 13.16 13.14 13.16 12.92 13.32 4,714,706 61,824,587 13.113 11.76 11.75 11.76 11.55 11.91 5,274,519 11.721 -0.45%
2018-10-08 0 13.22 13.22 13.24 13.22 14.00 5,554,800 74,456,596 13.404 11.82 11.82 11.83 11.82 12.51 6,214,363 11.981 -3.50%
2018-10-05 0 13.70 13.68 13.74 13.64 13.92 3,867,600 53,217,852 13.760 12.25 12.23 12.28 12.19 12.44 4,326,829 12.300 -1.58%
2018-10-04 0 13.92 13.90 13.92 13.70 14.26 2,298,000 31,957,512 13.907 12.44 12.42 12.44 12.25 12.75 2,570,859 12.431 -2.38%
2018-10-03 0 14.26 14.22 14.26 14.10 14.34 2,309,600 32,822,894 14.212 12.75 12.71 12.75 12.60 12.82 2,583,836 12.703 0.14%
2018-10-02 0 14.24 14.22 14.24 14.12 14.66 3,104,400 44,270,456 14.261 12.73 12.71 12.73 12.62 13.10 3,473,009 12.747 -1.52%
2018-09-28 0 14.46 14.40 14.46 14.24 14.80 2,025,600 29,256,192 14.443 12.93 12.87 12.93 12.73 13.23 2,266,115 12.910 -0.28%
2018-09-27 0 14.50 14.48 14.50 14.40 15.00 3,491,600 50,951,736 14.593 12.96 12.94 12.96 12.87 13.41 3,906,184 13.044 -2.03%
2018-09-26 0 14.80 14.78 14.80 14.60 14.98 3,936,800 58,421,974 14.840 13.23 13.21 13.23 13.05 13.39 4,404,246 13.265 1.23%
2018-09-24 0 14.62 14.60 14.62 14.44 14.74 501,200 7,330,832 14.627 13.07 13.05 13.07 12.91 13.18 560,711 13.074 -2.01%
2018-09-21 0 14.92 14.86 14.92 14.52 14.92 5,793,176 85,596,638 14.775 13.34 13.28 13.34 12.98 13.34 6,481,044 13.207 2.19%
2018-09-20 0 14.60 14.60 14.64 14.42 15.08 2,799,552 40,952,281 14.628 13.05 13.05 13.09 12.89 13.48 3,131,964 13.076 -2.41%
2018-09-19 0 14.96 14.96 15.00 14.60 15.04 3,916,707 58,269,188 14.877 13.37 13.37 13.41 13.05 13.44 4,381,767 13.298 2.33%
2018-09-18 0 14.62 14.62 14.64 14.20 14.68 2,586,400 37,379,344 14.452 13.07 13.07 13.09 12.69 13.12 2,893,503 12.918 0.97%
2018-09-17 0 14.48 14.46 14.48 14.14 14.66 4,352,000 62,867,548 14.446 12.94 12.93 12.94 12.64 13.10 4,868,746 12.912 0.28%
2018-09-14 0 14.44 14.42 14.44 14.10 14.52 6,221,500 89,330,348 14.358 12.91 12.89 12.91 12.60 12.98 6,960,226 12.834 1.83%
2018-09-13 0 14.18 14.12 14.18 13.40 14.20 9,868,602 136,147,775 13.796 12.68 12.62 12.68 11.98 12.69 11,040,376 12.332 6.14%
2018-09-12 0 13.36 13.34 13.36 13.20 13.50 7,178,000 95,663,172 13.327 11.94 11.92 11.94 11.80 12.07 8,030,298 11.913 -1.62%
2018-09-11 0 13.58 13.56 13.58 13.46 14.20 8,836,720 121,688,218 13.771 12.14 12.12 12.14 12.03 12.69 9,885,971 12.309 -3.00%
2018-09-10 0 14.00 13.98 14.00 13.92 14.30 5,952,800 83,494,536 14.026 12.51 12.50 12.51 12.44 12.78 6,659,621 12.537 -1.13%
2018-09-07 0 14.16 14.16 14.18 14.00 14.50 4,259,600 60,420,224 14.184 12.66 12.66 12.68 12.51 12.96 4,765,375 12.679 -0.28%
2018-09-06 0 14.20 14.20 14.22 13.92 14.56 3,289,448 46,575,925 14.159 12.69 12.69 12.71 12.44 13.01 3,680,029 12.656 -0.42%
2018-09-05 0 14.26 14.24 14.26 14.22 14.74 4,371,200 63,276,040 14.476 12.75 12.73 12.75 12.71 13.18 4,890,226 12.939 -2.73%
2018-09-04 0 14.66 14.64 14.66 14.40 14.86 5,851,783 85,921,389 14.683 13.10 13.09 13.10 12.87 13.28 6,546,609 13.125 0.41%
2018-09-03 0 14.60 14.60 14.62 14.12 14.66 9,080,660 131,211,497 14.450 13.05 13.05 13.07 12.62 13.10 10,158,875 12.916 1.67%
2018-08-31 0 14.36 14.36 14.38 14.00 14.48 14,360,000 205,612,376 14.318 12.84 12.84 12.85 12.51 12.94 16,065,071 12.799 1.13%
2018-08-30 0 14.20 14.16 14.20 14.08 14.50 8,446,636 120,469,272 14.262 12.69 12.66 12.69 12.59 12.96 9,449,569 12.749 -0.70%
2018-08-29 0 14.30 14.28 14.30 13.88 14.50 6,249,600 89,238,342 14.279 12.78 12.76 12.78 12.41 12.96 6,991,662 12.764 2.00%
2018-08-28 0 14.02 14.02 14.04 13.94 14.80 6,588,000 93,396,263 14.177 12.53 12.53 12.55 12.46 13.23 7,370,243 12.672 -1.82%
2018-08-27 0 14.28 14.24 14.28 13.48 14.34 9,123,721 128,395,160 14.073 12.76 12.73 12.76 12.05 12.82 10,207,049 12.579 7.37%
2018-08-24 0 13.30 13.28 13.30 12.90 13.58 4,021,200 53,830,816 13.387 11.89 11.87 11.89 11.53 12.14 4,498,667 11.966 0.76%
2018-08-23 0 13.20 13.16 13.20 12.92 13.22 2,227,771 29,128,595 13.075 11.80 11.76 11.80 11.55 11.82 2,492,291 11.687 0.30%
2018-08-22 0 13.16 13.14 13.16 13.08 13.40 2,526,000 33,305,208 13.185 11.76 11.75 11.76 11.69 11.98 2,825,931 11.786 -0.15%
2018-08-21 0 13.18 13.16 13.18 12.92 13.24 2,805,600 36,831,176 13.128 11.78 11.76 11.78 11.55 11.83 3,138,730 11.734 2.81%
2018-08-20 0 12.82 12.82 12.88 12.50 12.96 11,407,600 144,186,460 12.640 11.46 11.46 11.51 11.17 11.58 12,762,111 11.298 2.07%
2018-08-17 0 12.56 12.56 12.58 12.52 12.72 2,463,600 31,045,220 12.602 11.23 11.23 11.24 11.19 11.37 2,756,122 11.264 0.80%
2018-08-16 0 12.46 12.46 12.50 12.42 12.80 5,812,695 72,910,267 12.543 11.14 11.14 11.17 11.10 11.44 6,502,880 11.212 -1.27%
2018-08-15 0 12.62 12.62 12.64 12.62 13.16 5,127,644 65,597,968 12.793 11.28 11.28 11.30 11.28 11.76 5,736,488 11.435 -4.10%
2018-08-14 0 13.16 13.14 13.16 12.92 13.32 3,958,800 51,754,800 13.073 11.76 11.75 11.76 11.55 11.91 4,428,858 11.686 -1.35%
2018-08-13 0 13.34 13.34 13.38 13.34 13.82 3,566,408 48,174,648 13.508 11.92 11.92 11.96 11.92 12.35 3,989,875 12.074 -3.75%
2018-08-10 0 13.86 13.80 13.86 13.52 14.14 2,809,200 38,788,312 13.808 12.39 12.34 12.39 12.09 12.64 3,142,758 12.342 0.43%
2018-08-09 0 13.80 13.80 13.86 13.30 14.00 4,417,894 60,694,538 13.738 12.34 12.34 12.39 11.89 12.51 4,942,464 12.280 3.14%
2018-08-08 0 13.38 13.34 13.38 13.22 13.56 4,844,800 64,789,232 13.373 11.96 11.92 11.96 11.82 12.12 5,420,060 11.954 0.00%
2018-08-07 0 13.38 13.38 13.40 13.18 13.64 4,627,600 61,942,896 13.386 11.96 11.96 11.98 11.78 12.19 5,177,070 11.965 2.45%
2018-08-06 0 13.06 13.06 13.08 13.00 13.38 4,464,000 58,780,002 13.168 11.67 11.67 11.69 11.62 11.96 4,994,044 11.770 -0.31%
2018-08-03 0 13.10 13.02 13.10 13.00 13.64 17,759,600 236,828,528 13.335 11.71 11.64 11.71 11.62 12.19 19,868,332 11.920 -2.09%
2018-08-02 0 13.38 13.36 13.38 13.26 13.74 4,924,000 66,232,372 13.451 11.96 11.94 11.96 11.85 12.28 5,508,664 12.023 -3.32%
2018-08-01 0 13.84 13.78 13.84 13.60 14.18 16,440,800 223,996,572 13.624 12.37 12.32 12.37 12.16 12.68 18,392,940 12.178 2.37%
2018-07-31 0 13.52 13.50 13.52 13.50 14.08 2,218,000 30,173,112 13.604 12.09 12.07 12.09 12.07 12.59 2,481,360 12.160 -3.84%
2018-07-30 0 14.06 13.98 14.06 13.74 14.06 1,875,600 26,167,576 13.952 12.57 12.50 12.57 12.28 12.57 2,098,304 12.471 1.15%
2018-07-27 0 13.90 13.88 13.90 13.72 14.02 1,916,000 26,701,776 13.936 12.42 12.41 12.42 12.26 12.53 2,143,501 12.457 0.29%
2018-07-26 0 13.86 13.86 13.88 13.70 14.34 2,829,600 39,334,519 13.901 12.39 12.39 12.41 12.25 12.82 3,165,580 12.426 -1.98%
2018-07-25 0 14.14 14.10 14.14 14.02 14.48 4,262,149 60,516,205 14.199 12.64 12.60 12.64 12.53 12.94 4,768,226 12.692 0.14%
2018-07-24 0 14.12 14.12 14.14 13.72 14.14 6,340,400 88,757,152 13.999 12.62 12.62 12.64 12.26 12.64 7,093,244 12.513 3.98%
2018-07-23 0 13.58 13.54 13.58 13.02 13.64 3,737,790 49,997,219 13.376 12.14 12.10 12.14 11.64 12.19 4,181,606 11.956 2.11%
2018-07-20 0 13.30 13.28 13.30 12.70 13.30 4,903,090 63,691,143 12.990 11.89 11.87 11.89 11.35 11.89 5,485,271 11.611 1.84%
2018-07-19 0 13.06 13.06 13.08 12.96 13.28 7,614,700 99,691,981 13.092 11.67 11.67 11.69 11.58 11.87 8,518,851 11.703 -1.06%
2018-07-18 0 13.20 13.14 13.20 13.02 13.40 4,082,704 53,971,952 13.220 11.80 11.75 11.80 11.64 11.98 4,567,474 11.817 -1.05%
2018-07-17 0 13.34 13.28 13.34 13.16 13.50 2,565,890 34,162,848 13.314 11.92 11.87 11.92 11.76 12.07 2,870,558 11.901 1.06%
2018-07-16 0 13.20 13.18 13.20 13.10 13.50 5,262,862 69,513,310 13.208 11.80 11.78 11.80 11.71 12.07 5,887,761 11.806 -2.22%
2018-07-13 0 13.50 13.48 13.50 13.48 13.98 9,026,057 122,975,511 13.624 12.07 12.05 12.07 12.05 12.50 10,097,789 12.178 -2.74%
2018-07-12 0 13.88 13.80 13.88 13.30 13.98 2,705,602 37,412,916 13.828 12.41 12.34 12.41 11.89 12.50 3,026,859 12.360 3.12%
2018-07-11 0 13.46 13.46 13.48 13.12 13.66 4,361,434 58,808,066 13.484 12.03 12.03 12.05 11.73 12.21 4,879,300 12.053 -0.59%
2018-07-10 0 13.54 13.54 13.56 13.38 13.62 7,280,626 98,308,601 13.503 12.10 12.10 12.12 11.96 12.17 8,145,110 12.070 0.30%
2018-07-09 0 13.50 13.48 13.50 13.12 13.66 6,390,800 86,051,640 13.465 12.07 12.05 12.07 11.73 12.21 7,149,628 12.036 3.85%
2018-07-06 0 13.00 12.98 13.00 12.70 13.24 8,750,264 113,203,594 12.937 11.62 11.60 11.62 11.35 11.83 9,789,249 11.564 2.04%
2018-07-05 0 12.74 12.74 12.76 12.62 13.20 6,913,600 89,046,500 12.880 11.39 11.39 11.41 11.28 11.80 7,734,504 11.513 -2.00%
2018-07-04 0 13.00 13.00 13.02 12.76 13.26 11,075,875 144,272,131 13.026 11.62 11.62 11.64 11.41 11.85 12,390,997 11.643 -1.22%
2018-07-03 0 13.16 13.14 13.16 12.88 13.74 17,767,200 232,933,702 13.110 11.76 11.75 11.76 11.51 12.28 19,876,834 11.719 -5.87%
2018-06-29 0 13.98 13.96 13.98 13.36 13.98 10,716,400 147,318,034 13.747 12.50 12.48 12.50 11.94 12.50 11,988,839 12.288 4.64%
2018-06-28 0 13.36 13.32 13.36 13.08 13.56 16,056,744 212,742,841 13.249 11.94 11.91 11.94 11.69 12.12 17,963,283 11.843 0.60%
2018-06-27 0 13.28 13.26 13.28 13.20 14.00 11,852,000 159,271,068 13.438 11.87 11.85 11.87 11.80 12.51 13,259,278 12.012 -4.73%
2018-06-26 0 13.94 13.94 13.96 13.70 14.24 8,870,650 123,796,911 13.956 12.46 12.46 12.48 12.25 12.73 9,923,929 12.475 -1.55%
2018-06-25 0 14.16 14.14 14.16 14.12 15.04 10,269,600 147,879,948 14.400 12.66 12.64 12.66 12.62 13.44 11,488,987 12.871 -4.07%
2018-06-22 0 14.76 14.76 14.80 14.20 14.94 8,557,400 125,885,804 14.711 13.19 13.19 13.23 12.69 13.35 9,573,485 13.149 1.93%
2018-06-21 0 14.48 14.42 14.48 14.34 15.48 14,092,400 207,686,744 14.737 12.94 12.89 12.94 12.82 13.84 15,765,697 13.173 -5.73%
2018-06-20 0 15.36 15.36 15.38 15.26 15.78 14,843,551 229,076,370 15.433 13.73 13.73 13.75 13.64 14.11 16,606,038 13.795 -1.03%
2018-06-19 0 15.52 15.52 15.54 15.10 16.30 16,974,400 263,403,096 15.518 13.87 13.87 13.89 13.50 14.57 18,989,899 13.871 -5.13%
2018-06-15 0 16.36 16.34 16.36 16.34 16.70 12,356,206 203,360,019 16.458 14.62 14.61 14.62 14.61 14.93 13,823,352 14.711 -1.33%
2018-06-14 0 16.58 16.58 16.62 16.52 16.98 6,133,575 102,336,732 16.685 14.82 14.82 14.86 14.77 15.18 6,861,861 14.914 -1.54%
2018-06-13 0 16.84 16.82 16.84 16.76 17.32 4,776,740 81,107,641 16.980 15.05 15.03 15.05 14.98 15.48 5,343,918 15.178 -2.09%
2018-06-12 0 17.20 17.16 17.20 16.60 17.36 10,192,278 174,262,320 17.097 15.37 15.34 15.37 14.84 15.52 11,402,484 15.283 3.61%
2018-06-11 0 16.60 16.54 16.60 16.40 16.66 5,844,119 96,733,291 16.552 14.84 14.78 14.84 14.66 14.89 6,538,035 14.795 0.12%
2018-06-08 0 16.58 16.56 16.58 16.38 17.18 8,343,664 138,603,603 16.612 14.82 14.80 14.82 14.64 15.36 9,334,370 14.849 -3.27%
2018-06-07 0 17.14 17.10 17.14 16.98 17.30 8,467,800 144,920,435 17.114 15.32 15.29 15.32 15.18 15.46 9,473,246 15.298 1.42%
2018-06-06 0 16.90 16.88 16.90 16.64 16.92 3,904,000 65,733,304 16.837 15.11 15.09 15.11 14.87 15.12 4,367,551 15.050 0.84%
2018-06-05 0 16.76 16.70 16.76 16.56 16.94 8,788,600 146,984,952 16.725 14.98 14.93 14.98 14.80 15.14 9,832,137 14.949 -0.59%
2018-06-04 0 16.86 16.84 16.86 16.58 16.86 8,118,105 135,843,355 16.733 15.07 15.05 15.07 14.82 15.07 9,082,029 14.957 2.55%
2018-06-01 0 16.44 16.42 16.44 16.10 16.58 5,942,144 97,196,508 16.357 14.70 14.68 14.70 14.39 14.82 6,647,700 14.621 -0.60%
2018-05-31 0 16.54 16.50 16.54 16.26 16.68 82,905,986 1,370,084,502 16.526 14.78 14.75 14.78 14.53 14.91 92,750,041 14.772 1.47%
2018-05-30 0 16.30 16.28 16.30 16.02 16.48 8,822,679 143,476,330 16.262 14.57 14.55 14.57 14.32 14.73 9,870,262 14.536 -0.24%
2018-05-29 0 16.34 16.28 16.34 16.12 16.86 10,321,500 170,151,188 16.485 14.61 14.55 14.61 14.41 15.07 11,547,050 14.735 -3.20%
2018-05-28 0 16.88 16.80 16.88 16.66 17.00 5,011,423 84,027,648 16.767 15.09 15.02 15.09 14.89 15.20 5,606,467 14.988 -0.24%
2018-05-25 0 16.92 16.92 16.94 16.62 17.00 6,796,147 114,416,579 16.836 15.12 15.12 15.14 14.86 15.20 7,603,105 15.049 0.48%
2018-05-24 0 16.84 16.80 16.84 16.60 16.88 9,592,626 160,442,842 16.726 15.05 15.02 15.05 14.84 15.09 10,731,631 14.950 0.72%
2018-05-23 0 16.72 16.70 16.72 16.66 17.04 13,027,200 219,965,376 16.885 14.95 14.93 14.95 14.89 15.23 14,574,018 15.093 -0.49%
2018-05-21 0 17.00 16.98 17.00 16.88 17.06 12,422,400 211,111,088 16.994 15.02 15.00 15.02 14.91 15.07 14,060,855 15.014 0.71%
2018-05-18 0 16.88 16.86 16.88 16.62 16.96 7,277,600 122,195,342 16.791 14.91 14.90 14.91 14.68 14.98 8,237,480 14.834 0.36%
2018-05-17 0 16.82 16.80 16.82 16.74 17.12 4,931,600 82,953,168 16.821 14.86 14.84 14.86 14.79 15.13 5,582,054 14.861 -0.94%
2018-05-16 0 16.98 16.92 16.98 16.80 17.18 10,552,845 179,095,324 16.971 15.00 14.95 15.00 14.84 15.18 11,944,715 14.994 -0.12%
2018-05-15 0 17.00 17.00 17.06 17.00 17.52 10,432,000 178,720,994 17.132 15.02 15.02 15.07 15.02 15.48 11,807,931 15.136 -2.97%
2018-05-14 0 17.52 17.50 17.52 16.88 17.68 12,310,800 214,685,896 17.439 15.48 15.46 15.48 14.91 15.62 13,934,535 15.407 3.79%
2018-05-11 0 16.88 16.84 16.88 16.76 17.28 6,263,208 105,826,182 16.896 14.91 14.88 14.91 14.81 15.27 7,089,295 14.928 -0.94%
2018-05-10 0 17.04 17.02 17.04 17.00 17.58 4,612,400 79,189,648 17.169 15.05 15.04 15.05 15.02 15.53 5,220,753 15.168 -1.84%
2018-05-09 0 17.36 17.30 17.36 16.94 17.44 5,109,200 88,247,510 17.272 15.34 15.28 15.34 14.97 15.41 5,783,079 15.260 2.24%
2018-05-08 0 16.98 16.96 16.98 16.88 17.24 6,794,800 115,718,886 17.031 15.00 14.98 15.00 14.91 15.23 7,691,001 15.046 -0.59%
2018-05-07 0 17.08 17.06 17.08 16.66 17.18 4,286,000 72,838,595 16.995 15.09 15.07 15.09 14.72 15.18 4,851,303 15.014 0.83%
2018-05-04 0 16.94 16.94 16.96 16.88 17.54 6,532,400 112,050,300 17.153 14.97 14.97 14.98 14.91 15.50 7,393,992 15.154 -3.09%
2018-05-03 0 17.48 17.46 17.48 17.40 17.78 5,833,340 102,641,935 17.596 15.44 15.43 15.44 15.37 15.71 6,602,730 15.545 -2.78%
2018-05-02 0 17.98 17.96 17.98 17.62 18.00 7,559,834 134,683,896 17.816 15.88 15.87 15.88 15.57 15.90 8,556,940 15.740 0.33%
2018-04-30 0 17.92 17.88 17.92 17.28 17.92 4,634,400 82,128,820 17.722 15.83 15.80 15.83 15.27 15.83 5,245,655 15.657 4.19%
2018-04-27 0 17.20 17.12 17.20 16.88 17.40 2,932,800 50,272,720 17.142 15.20 15.13 15.20 14.91 15.37 3,319,622 15.144 0.23%
2018-04-26 0 17.16 17.10 17.16 16.70 17.18 6,540,400 111,183,633 17.000 15.16 15.11 15.16 14.75 15.18 7,403,047 15.019 1.66%
2018-04-25 0 16.88 16.84 16.88 16.82 17.30 4,948,400 84,051,016 16.985 14.91 14.88 14.91 14.86 15.28 5,601,070 15.006 -1.63%
2018-04-24 0 17.16 17.14 17.16 16.62 17.18 5,987,684 101,549,819 16.960 15.16 15.14 15.16 14.68 15.18 6,777,431 14.984 3.87%
2018-04-23 0 16.52 16.52 16.54 16.42 16.80 4,379,246 72,461,269 16.547 14.59 14.59 14.61 14.51 14.84 4,956,848 14.618 -0.84%
2018-04-20 0 16.66 16.66 16.68 16.62 17.52 5,101,600 86,284,864 16.913 14.72 14.72 14.74 14.68 15.48 5,774,477 14.942 -4.36%
2018-04-19 0 17.42 17.36 17.42 17.06 17.62 5,848,537 101,734,267 17.395 15.39 15.34 15.39 15.07 15.57 6,619,931 15.368 2.11%
2018-04-18 0 17.06 17.02 17.06 16.68 17.30 9,065,500 153,660,313 16.950 15.07 15.04 15.07 14.74 15.28 10,261,196 14.975 1.19%
2018-04-17 0 16.86 16.84 16.86 16.78 17.60 6,080,422 103,789,283 17.069 14.90 14.88 14.90 14.82 15.55 6,882,400 15.080 -1.29%
2018-04-16 0 17.08 17.06 17.08 17.00 17.40 7,814,600 134,427,869 17.202 15.09 15.07 15.09 15.02 15.37 8,845,308 15.198 -1.39%
2018-04-13 0 17.32 17.30 17.32 17.20 17.96 7,369,400 128,384,240 17.421 15.30 15.28 15.30 15.20 15.87 8,341,388 15.391 -2.81%
2018-04-12 0 17.82 17.80 17.82 17.60 17.98 9,031,200 160,760,556 17.801 15.74 15.73 15.74 15.55 15.88 10,222,372 15.726 -0.56%
2018-04-11 0 17.92 17.92 17.96 16.70 18.00 27,870,575 486,474,465 17.455 15.83 15.83 15.87 14.75 15.90 31,546,570 15.421 2.87%
2018-04-10 0 17.42 17.40 17.42 16.72 17.44 9,737,103 167,836,167 17.237 15.39 15.37 15.39 14.77 15.41 11,021,380 15.228 3.81%
2018-04-09 0 16.78 16.78 16.80 16.60 17.00 6,362,654 106,927,694 16.806 14.82 14.82 14.84 14.67 15.02 7,201,857 14.847 0.00%
2018-04-06 0 16.78 16.72 16.78 16.50 17.04 9,569,390 160,906,532 16.815 14.82 14.77 14.82 14.58 15.05 10,831,547 14.855 1.70%
2018-04-04 0 16.50 16.42 16.50 16.36 16.74 7,949,776 131,240,646 16.509 14.58 14.51 14.58 14.45 14.79 8,998,313 14.585 -0.24%
2018-04-03 0 16.54 16.52 16.54 15.48 16.60 7,988,632 130,163,535 16.294 14.61 14.59 14.61 13.68 14.67 9,042,294 14.395 5.08%
2018-03-29 0 15.74 15.70 15.74 15.02 15.80 10,610,400 164,412,564 15.495 13.91 13.87 13.91 13.27 13.96 12,009,861 13.690 1.81%
2018-03-28 0 15.46 15.44 15.46 15.30 15.80 6,206,304 96,154,266 15.493 13.66 13.64 13.66 13.52 13.96 7,024,886 13.688 -1.78%
2018-03-27 0 15.74 15.74 15.76 15.72 16.56 15,040,400 243,248,742 16.173 13.91 13.91 13.92 13.89 14.63 17,024,157 14.288 -3.08%
2018-03-26 0 16.24 16.22 16.24 15.70 16.54 6,533,200 105,845,422 16.201 14.35 14.33 14.35 13.87 14.61 7,394,898 14.313 -0.12%
2018-03-23 0 16.26 16.18 16.26 15.56 16.46 10,841,200 174,286,688 16.076 14.37 14.29 14.37 13.75 14.54 12,271,102 14.203 -2.05%
2018-03-22 0 16.60 16.58 16.60 16.54 16.96 7,496,200 126,182,728 16.833 14.67 14.65 14.67 14.61 14.98 8,484,913 14.871 0.00%
2018-03-21 0 16.60 16.60 16.64 16.56 17.02 8,077,600 136,387,572 16.885 14.67 14.67 14.70 14.63 15.04 9,142,997 14.917 -0.36%
2018-03-20 0 16.66 16.66 16.68 16.50 16.74 10,900,800 181,136,080 16.617 14.72 14.72 14.74 14.58 14.79 12,338,563 14.680 -0.72%
2018-03-19 0 16.78 16.78 16.80 16.68 17.08 6,318,112 106,718,616 16.891 14.82 14.82 14.84 14.74 15.09 7,151,441 14.923 -0.12%
2018-03-16 0 16.80 16.80 16.82 16.60 17.16 9,541,428 161,473,922 16.923 14.84 14.84 14.86 14.67 15.16 10,799,897 14.951 0.00%
2018-03-15 0 16.80 16.80 16.82 16.44 16.90 4,363,600 73,183,744 16.771 14.84 14.84 14.86 14.52 14.93 4,939,138 14.817 0.84%
2018-03-14 0 16.66 16.64 16.66 16.04 16.66 3,052,800 49,919,636 16.352 14.72 14.70 14.72 14.17 14.72 3,455,450 14.447 2.08%
2018-03-13 0 16.32 16.30 16.32 16.00 16.62 2,767,523 45,313,741 16.373 14.42 14.40 14.42 14.14 14.68 3,132,546 14.465 0.74%
2018-03-12 0 16.20 16.20 16.24 16.20 16.58 4,487,920 73,593,818 16.398 14.31 14.31 14.35 14.31 14.65 5,079,855 14.487 0.37%
2018-03-09 0 16.14 16.14 16.18 16.10 16.48 5,564,800 90,574,528 16.276 14.26 14.26 14.29 14.22 14.56 6,298,770 14.380 1.00%
2018-03-08 0 15.98 15.98 16.00 15.58 16.04 3,700,500 59,128,994 15.979 14.12 14.12 14.14 13.76 14.17 4,188,578 14.117 2.44%
2018-03-07 0 15.60 15.60 15.62 15.56 16.14 9,257,300 147,018,564 15.881 13.78 13.78 13.80 13.75 14.26 10,478,293 14.031 -0.51%
2018-03-06 0 15.68 15.66 15.68 15.16 15.84 7,027,267 109,553,536 15.590 13.85 13.84 13.85 13.39 13.99 7,954,130 13.773 4.26%
2018-03-05 0 15.04 15.02 15.04 15.00 15.30 4,631,600 70,162,980 15.149 13.29 13.27 13.29 13.25 13.52 5,242,486 13.384 -1.05%
2018-03-02 0 15.20 15.16 15.20 14.96 15.28 9,256,000 139,701,621 15.093 13.43 13.39 13.43 13.22 13.50 10,476,822 13.334 -0.65%
2018-03-01 0 15.30 15.30 15.32 15.02 15.40 4,679,600 71,393,308 15.256 13.52 13.52 13.53 13.27 13.61 5,296,817 13.479 -0.13%
2018-02-28 0 15.32 15.30 15.32 14.94 15.52 12,632,600 194,035,104 15.360 13.53 13.52 13.53 13.20 13.71 14,298,779 13.570 0.79%
2018-02-27 0 15.20 15.18 15.20 15.06 15.98 8,912,234 136,756,012 15.345 13.43 13.41 13.43 13.31 14.12 10,087,715 13.557 -3.68%
2018-02-26 0 15.78 15.78 15.80 15.60 16.02 6,069,200 96,153,168 15.843 13.94 13.94 13.96 13.78 14.15 6,869,698 13.997 -0.25%
2018-02-23 0 15.82 15.80 15.82 15.40 16.06 10,427,400 163,966,436 15.725 13.98 13.96 13.98 13.61 14.19 11,802,724 13.892 1.15%
2018-02-22 0 15.64 15.64 15.66 15.06 15.84 19,066,600 297,482,196 15.602 13.82 13.82 13.84 13.31 13.99 21,581,393 13.784 1.30%
2018-02-21 0 15.44 15.42 15.44 14.68 15.46 4,238,200 64,562,144 15.233 13.64 13.62 13.64 12.97 13.66 4,797,198 13.458 3.76%
2018-02-20 0 14.88 14.88 14.90 14.80 15.20 4,507,800 67,336,972 14.938 13.15 13.15 13.16 13.08 13.43 5,102,357 13.197 -2.11%
2018-02-15 0 15.20 15.20 15.22 14.90 15.30 5,910,000 88,983,028 15.056 13.43 13.43 13.45 13.16 13.52 6,689,501 13.302 3.26%
2018-02-14 0 14.72 14.72 14.74 14.48 14.88 3,369,890 49,451,862 14.675 13.00 13.00 13.02 12.79 13.15 3,814,362 12.965 1.24%
2018-02-13 0 14.54 14.54 14.58 14.50 14.92 3,913,767 57,664,157 14.734 12.85 12.85 12.88 12.81 13.18 4,429,974 13.017 0.41%
2018-02-12 0 14.48 14.46 14.48 14.40 14.90 9,016,800 131,817,149 14.619 12.79 12.78 12.79 12.72 13.16 10,206,073 12.916 -2.16%
2018-02-09 0 14.80 14.80 14.84 13.82 14.80 30,519,740 435,234,799 14.261 13.08 13.08 13.11 12.21 13.08 34,545,147 12.599 -3.14%
2018-02-08 0 15.28 15.16 15.28 14.80 15.42 12,126,200 184,079,720 15.180 13.50 13.39 13.50 13.08 13.62 13,725,588 13.411 1.73%
2018-02-07 0 15.02 15.02 15.04 14.92 15.88 17,332,000 265,239,744 15.303 13.27 13.27 13.29 13.18 14.03 19,618,008 13.520 -0.27%
2018-02-06 0 15.06 15.06 15.08 14.92 15.98 43,037,568 659,900,292 15.333 13.31 13.31 13.32 13.18 14.12 48,714,016 13.546 -8.51%
2018-02-05 0 16.46 16.44 16.46 16.30 16.74 19,220,752 317,477,790 16.517 14.54 14.52 14.54 14.40 14.79 21,755,877 14.593 -3.40%
2018-02-02 0 17.04 17.00 17.04 16.68 17.24 7,603,386 129,608,439 17.046 15.05 15.02 15.05 14.74 15.23 8,606,236 15.060 0.24%
2018-02-01 0 17.00 17.00 17.02 16.90 17.78 9,113,996 157,591,061 17.291 15.02 15.02 15.04 14.93 15.71 10,316,088 15.276 -3.30%
2018-01-31 0 17.58 17.56 17.58 17.22 17.64 12,464,800 216,965,620 17.406 15.53 15.51 15.53 15.21 15.58 14,108,847 15.378 -0.45%
2018-01-30 0 17.66 17.64 17.66 17.52 18.22 9,441,600 167,973,237 17.791 15.60 15.58 15.60 15.48 16.10 10,686,902 15.718 -1.78%
2018-01-29 0 17.98 17.98 18.00 17.70 18.90 16,562,740 304,002,740 18.355 15.88 15.88 15.90 15.64 16.70 18,747,286 16.216 -0.77%
2018-01-26 0 18.12 18.12 18.14 17.76 18.18 8,839,200 159,680,446 18.065 16.01 16.01 16.03 15.69 16.06 10,005,048 15.960 1.34%
2018-01-25 0 17.88 17.88 17.90 17.62 18.46 58,894,104 1,065,599,432 18.093 15.80 15.80 15.81 15.57 16.31 66,661,953 15.985 -2.40%
2018-01-24 0 18.32 18.32 18.36 17.30 18.66 21,069,307 383,045,636 18.180 16.19 16.19 16.22 15.28 16.49 23,848,247 16.062 1.33%
2018-01-23 0 18.08 18.06 18.08 17.94 18.36 9,535,537 172,997,673 18.142 15.97 15.96 15.97 15.85 16.22 10,793,229 16.028 0.78%
2018-01-22 0 17.94 17.90 17.94 17.82 18.44 9,804,448 177,608,142 18.115 15.85 15.81 15.85 15.74 16.29 11,097,608 16.004 0.11%
2018-01-19 0 17.92 17.92 17.94 17.88 18.50 17,755,637 323,544,524 18.222 15.83 15.83 15.85 15.80 16.34 20,097,520 16.099 -0.22%
2018-01-18 0 17.96 17.96 17.98 17.56 18.40 31,269,107 563,286,892 18.014 15.87 15.87 15.88 15.51 16.26 35,393,352 15.915 3.22%
2018-01-17 0 17.40 17.38 17.40 17.14 17.74 11,877,950 207,446,880 17.465 15.37 15.35 15.37 15.14 15.67 13,444,595 15.430 1.05%
2018-01-16 0 17.22 17.18 17.22 16.68 17.22 8,354,400 142,196,351 17.021 15.21 15.18 15.21 14.74 15.21 9,456,305 15.037 2.62%
2018-01-15 0 16.78 16.72 16.78 16.38 17.00 9,147,475 153,114,084 16.738 14.82 14.77 14.82 14.47 15.02 10,353,983 14.788 -0.24%
2018-01-12 0 16.82 16.80 16.82 16.68 17.08 5,384,338 90,630,627 16.832 14.86 14.84 14.86 14.74 15.09 6,094,506 14.871 -0.12%
2018-01-11 0 16.84 16.84 16.86 16.56 17.36 36,359,000 617,581,112 16.986 14.88 14.88 14.90 14.63 15.34 41,154,577 15.006 -1.64%
2018-01-10 0 17.12 17.10 17.12 17.10 17.52 8,160,000 141,382,560 17.326 15.13 15.11 15.13 15.11 15.48 9,236,265 15.307 0.12%
2018-01-09 0 17.10 17.08 17.10 17.04 17.30 4,758,200 81,747,408 17.180 15.11 15.09 15.11 15.05 15.28 5,385,784 15.178 -0.35%
2018-01-08 0 17.16 17.12 17.16 16.76 17.48 10,073,400 173,005,980 17.175 15.16 15.13 15.16 14.81 15.44 11,402,033 15.173 0.82%
2018-01-05 0 17.02 17.00 17.02 16.66 17.20 4,493,200 75,973,368 16.909 15.04 15.02 15.04 14.72 15.20 5,085,831 14.938 -0.47%
2018-01-04 0 17.10 17.02 17.10 16.90 17.24 3,875,800 66,149,732 17.067 15.11 15.04 15.11 14.93 15.23 4,386,999 15.079 0.71%
2018-01-03 0 16.98 16.96 16.98 16.46 17.22 8,202,084 138,708,168 16.911 15.00 14.98 15.00 14.54 15.21 9,283,899 14.941 1.92%
2018-01-02 0 16.66 16.64 16.66 16.14 16.66 7,143,200 116,947,124 16.372 14.72 14.70 14.72 14.26 14.72 8,085,354 14.464 2.46%
2017-12-29 0 16.26 16.20 16.26 16.10 16.48 1,282,000 20,795,160 16.221 14.37 14.31 14.37 14.22 14.56 1,451,090 14.331 -0.12%
2017-12-28 0 16.28 16.24 16.28 15.80 16.34 2,948,000 47,530,640 16.123 14.38 14.35 14.38 13.96 14.44 3,336,827 14.244 2.65%
2017-12-27 0 15.86 15.80 15.86 15.68 16.18 2,000,676 31,673,155 15.831 14.01 13.96 14.01 13.85 14.29 2,264,556 13.986 -1.37%
2017-12-22 0 16.08 16.04 16.08 15.70 16.20 3,893,200 62,400,648 16.028 14.21 14.17 14.21 13.87 14.31 4,406,694 14.160 1.77%
2017-12-21 0 15.80 15.78 15.80 15.30 15.84 3,632,000 56,743,657 15.623 13.96 13.94 13.96 13.52 13.99 4,111,043 13.803 2.86%
2017-12-20 0 15.36 15.36 15.40 15.32 15.60 2,327,200 36,020,683 15.478 13.57 13.57 13.61 13.53 13.78 2,634,147 13.675 -0.65%
2017-12-19 0 15.46 15.44 15.46 15.30 15.58 3,018,629 46,446,720 15.387 13.66 13.64 13.66 13.52 13.76 3,416,772 13.594 1.05%
2017-12-18 0 15.30 15.30 15.36 15.24 15.62 2,064,752 31,729,033 15.367 13.52 13.52 13.57 13.46 13.80 2,337,083 13.576 -1.16%
2017-12-15 0 15.48 15.46 15.48 15.14 15.52 3,396,859 52,087,094 15.334 13.68 13.66 13.68 13.38 13.71 3,844,888 13.547 -0.51%
2017-12-14 0 15.56 15.56 15.60 15.52 15.90 2,789,200 43,802,880 15.704 13.75 13.75 13.78 13.71 14.05 3,157,082 13.874 -1.77%
2017-12-13 0 15.84 15.84 15.86 15.52 16.06 4,171,540 65,550,867 15.714 13.99 13.99 14.01 13.71 14.19 4,721,746 13.883 -0.38%
2017-12-12 0 15.90 15.90 15.96 15.90 16.36 2,347,600 37,804,600 16.104 14.05 14.05 14.10 14.05 14.45 2,657,237 14.227 -1.61%
2017-12-11 0 16.16 16.16 16.18 15.94 16.30 3,961,200 63,754,232 16.095 14.28 14.28 14.29 14.08 14.40 4,483,663 14.219 0.25%
2017-12-08 0 16.12 16.12 16.14 15.64 16.20 4,650,140 74,080,571 15.931 14.24 14.24 14.26 13.82 14.31 5,263,471 14.074 2.15%
2017-12-07 0 15.78 15.76 15.78 14.84 15.86 12,243,200 188,938,328 15.432 13.94 13.92 13.94 13.11 14.01 13,858,019 13.634 2.87%
2017-12-06 0 15.34 15.32 15.34 15.10 16.50 11,355,100 178,643,700 15.732 13.55 13.53 13.55 13.34 14.58 12,852,783 13.899 -7.03%
2017-12-05 0 16.50 16.48 16.50 16.32 16.68 3,847,600 63,764,944 16.573 14.58 14.56 14.58 14.42 14.74 4,355,080 14.642 -0.36%
2017-12-04 0 16.56 16.52 16.56 16.30 16.70 4,851,600 79,794,072 16.447 14.63 14.59 14.63 14.40 14.75 5,491,503 14.530 0.36%
2017-12-01 0 16.50 16.48 16.50 16.20 16.58 3,702,800 60,713,188 16.397 14.58 14.56 14.58 14.31 14.65 4,191,182 14.486 0.24%
2017-11-30 0 16.46 16.44 16.46 16.38 16.84 4,474,420 74,529,200 16.657 14.54 14.52 14.54 14.47 14.88 5,064,575 14.716 -1.44%
2017-11-29 0 16.70 16.62 16.70 16.14 16.74 6,085,852 100,414,279 16.500 14.75 14.68 14.75 14.26 14.79 6,888,547 14.577 1.46%
2017-11-28 0 16.46 16.44 16.46 16.10 16.54 7,328,400 119,194,024 16.265 14.54 14.52 14.54 14.22 14.61 8,294,981 14.369 -0.48%
2017-11-27 0 16.54 16.52 16.54 16.50 16.96 7,937,800 133,012,497 16.757 14.61 14.59 14.61 14.58 14.98 8,984,758 14.804 -1.31%
2017-11-24 0 16.76 16.76 16.78 16.60 17.16 11,179,400 189,247,776 16.928 14.81 14.81 14.82 14.67 15.16 12,653,909 14.956 -1.53%
2017-11-23 0 17.02 17.02 17.04 16.86 17.98 9,391,740 162,336,025 17.285 15.04 15.04 15.05 14.90 15.88 10,630,465 15.271 -3.51%
2017-11-22 0 17.64 17.64 17.66 17.46 18.26 11,544,130 205,933,403 17.839 15.58 15.58 15.60 15.43 16.13 13,066,745 15.760 -0.79%
2017-11-21 0 17.78 17.78 17.80 17.10 17.92 14,827,967 261,880,141 17.661 15.71 15.71 15.73 15.11 15.83 16,783,705 15.603 2.77%
2017-11-20 0 17.30 17.30 17.36 17.24 17.56 6,531,213 113,525,409 17.382 15.28 15.28 15.34 15.23 15.51 7,392,649 15.357 -1.26%
2017-11-17 0 17.52 17.52 17.54 17.38 17.62 12,477,240 218,490,897 17.511 15.48 15.48 15.50 15.35 15.57 14,122,928 15.471 1.04%
2017-11-16 0 17.34 17.34 17.36 16.82 17.60 11,647,600 201,964,092 17.340 15.32 15.32 15.34 14.86 15.55 13,183,862 15.319 2.00%
2017-11-15 0 17.00 17.00 17.02 16.80 17.62 19,337,925 333,275,204 17.234 15.02 15.02 15.04 14.84 15.57 21,888,504 15.226 -3.52%
2017-11-14 0 17.62 17.60 17.62 17.28 18.08 24,517,800 435,278,528 17.754 15.57 15.55 15.57 15.27 15.97 27,751,580 15.685 2.20%
2017-11-13 0 17.24 17.22 17.24 17.02 17.32 110,887,800 1,873,371,904 16.894 15.23 15.21 15.23 15.04 15.30 125,513,368 14.926 1.06%
2017-11-10 0 17.06 17.06 17.08 16.92 17.50 21,062,400 361,898,408 17.182 15.07 15.07 15.09 14.95 15.46 23,840,429 15.180 1.55%
2017-11-09 0 16.80 16.76 16.80 16.70 17.02 10,218,000 172,395,496 16.872 14.84 14.81 14.84 14.75 15.04 11,565,705 14.906 0.60%
2017-11-08 0 16.70 16.68 16.70 16.66 17.46 18,904,000 323,057,664 17.089 14.75 14.74 14.75 14.72 15.43 21,397,347 15.098 -1.76%
2017-11-07 0 17.00 16.98 17.00 16.34 17.02 11,235,600 188,344,248 16.763 15.02 15.00 15.02 14.44 15.04 12,717,522 14.810 4.04%
2017-11-06 0 16.34 16.34 16.40 16.22 16.72 9,135,600 150,233,656 16.445 14.44 14.44 14.49 14.33 14.77 10,340,542 14.529 -1.80%
2017-11-03 0 16.64 16.64 16.66 16.58 17.10 14,908,600 251,691,732 16.882 14.70 14.70 14.72 14.65 15.11 16,874,973 14.915 0.00%
2017-11-02 0 16.64 16.64 16.66 16.00 16.86 11,359,600 188,665,192 16.608 14.70 14.70 14.72 14.14 14.90 12,857,877 14.673 4.00%
2017-11-01 0 16.00 15.98 16.00 15.96 16.14 3,761,477 60,312,847 16.034 14.14 14.12 14.14 14.10 14.26 4,257,598 14.166 -0.50%
2017-10-31 0 16.08 16.04 16.08 15.88 16.12 1,896,000 30,440,936 16.055 14.21 14.17 14.21 14.03 14.24 2,146,073 14.184 0.88%
2017-10-30 0 15.94 15.94 15.96 15.88 16.20 3,104,771 49,717,549 16.013 14.08 14.08 14.10 14.03 14.31 3,514,275 14.147 -0.87%
2017-10-27 0 16.08 16.04 16.08 15.84 16.08 4,707,891 75,049,766 15.941 14.21 14.17 14.21 13.99 14.21 5,328,839 14.084 1.39%
2017-10-26 0 15.86 15.82 15.86 15.76 16.20 3,487,623 55,589,252 15.939 14.01 13.98 14.01 13.92 14.31 3,947,624 14.082 -1.61%
2017-10-25 0 16.12 16.12 16.14 16.00 16.26 1,919,435 30,917,862 16.108 14.24 14.24 14.26 14.14 14.37 2,172,599 14.231 0.25%
2017-10-24 0 16.08 16.02 16.08 16.00 16.24 2,930,000 47,178,164 16.102 14.21 14.15 14.21 14.14 14.35 3,316,453 14.225 -1.35%
2017-10-23 0 16.30 16.24 16.30 15.90 16.36 3,855,232 62,386,100 16.182 14.40 14.35 14.40 14.05 14.45 4,363,719 14.297 0.74%
2017-10-20 0 16.18 16.14 16.18 15.86 16.26 8,903,630 142,685,323 16.026 14.29 14.26 14.29 14.01 14.37 10,077,976 14.158 1.13%
2017-10-19 0 16.00 15.96 16.00 15.72 16.48 11,035,664 177,923,470 16.123 14.14 14.10 14.14 13.89 14.56 12,491,215 14.244 -2.08%
2017-10-18 0 16.34 16.32 16.34 16.22 16.70 9,541,120 156,597,796 16.413 14.44 14.42 14.44 14.33 14.75 10,799,548 14.500 -2.16%
2017-10-17 0 16.70 16.70 16.72 16.66 16.96 5,327,252 89,358,866 16.774 14.75 14.75 14.77 14.72 14.98 6,029,891 14.819 -0.48%
2017-10-16 0 16.78 16.78 16.80 16.70 17.28 10,048,200 170,712,288 16.989 14.82 14.82 14.84 14.75 15.27 11,373,509 15.010 0.72%
2017-10-13 0 16.66 16.66 16.68 16.50 16.76 12,159,651 202,198,384 16.629 14.72 14.72 14.74 14.58 14.81 13,763,451 14.691 -0.72%
2017-10-12 0 16.78 16.76 16.78 16.40 16.88 7,786,253 129,911,812 16.685 14.82 14.81 14.82 14.49 14.91 8,813,222 14.741 1.45%
2017-10-11 0 16.54 16.52 16.54 16.48 16.92 7,953,200 133,556,404 16.793 14.61 14.59 14.61 14.56 14.95 9,002,189 14.836 -0.84%
2017-10-10 0 16.68 16.66 16.68 16.42 16.80 8,012,000 133,263,488 16.633 14.74 14.72 14.74 14.51 14.84 9,068,744 14.695 -0.71%
2017-10-09 0 16.80 16.80 16.82 16.76 17.26 12,266,922 207,654,010 16.928 14.84 14.84 14.86 14.81 15.25 13,884,870 14.955 -2.33%
2017-10-06 0 17.20 17.18 17.20 16.76 17.40 18,104,518 310,686,338 17.161 15.20 15.18 15.20 14.81 15.37 20,492,417 15.161 1.78%
2017-10-04 0 16.90 16.88 16.90 16.38 17.10 23,867,600 399,717,829 16.747 14.93 14.91 14.93 14.47 15.11 27,015,622 14.796 2.92%
2017-10-03 0 16.42 16.40 16.42 15.94 16.44 13,107,300 213,432,123 16.283 14.51 14.49 14.51 14.08 14.52 14,836,090 14.386 3.27%
2017-09-29 0 15.90 15.88 15.90 15.54 16.10 12,046,400 191,193,992 15.871 14.05 14.03 14.05 13.73 14.22 13,635,262 14.022 1.92%
2017-09-28 0 15.60 15.60 15.62 15.60 16.26 101,526,766 1,600,056,961 15.760 13.78 13.78 13.80 13.78 14.37 114,917,659 13.924 -4.53%
2017-09-27 0 16.34 16.34 16.38 16.34 17.16 16,376,300 274,463,466 16.760 14.44 14.44 14.47 14.44 15.16 18,536,255 14.807 -0.97%
2017-09-26 0 16.50 16.50 16.56 15.76 16.92 19,644,930 324,442,844 16.515 14.58 14.58 14.63 13.92 14.95 22,236,002 14.591 1.85%
2017-09-25 0 16.20 16.18 16.20 15.92 18.24 35,034,750 589,076,912 16.814 14.31 14.29 14.31 14.06 16.11 39,655,665 14.855 -10.99%
2017-09-22 0 18.20 18.20 18.22 17.74 19.08 56,755,142 1,034,316,021 18.224 16.08 16.08 16.10 15.67 16.86 64,240,873 16.101 -0.66%
2017-09-21 0 18.32 18.30 18.32 17.04 18.48 80,463,300 1,434,770,580 17.831 16.19 16.17 16.19 15.05 16.33 91,076,023 15.754 18.19%
2017-09-20 0 15.50 15.50 15.60 14.92 15.62 9,135,465 140,218,956 15.349 13.69 13.69 13.78 13.18 13.80 10,340,389 13.560 4.17%
2017-09-19 0 14.88 14.88 14.92 14.72 15.74 7,890,490 119,788,639 15.181 13.15 13.15 13.18 13.00 13.91 8,931,208 13.412 -2.75%
2017-09-18 0 15.30 15.28 15.30 14.32 15.48 21,734,500 324,933,256 14.950 13.52 13.50 13.52 12.65 13.68 24,601,176 13.208 6.84%
2017-09-15 0 14.32 14.30 14.32 14.00 14.34 7,687,618 109,116,949 14.194 12.65 12.63 12.65 12.37 12.67 8,701,578 12.540 0.14%
2017-09-14 0 14.30 14.30 14.32 14.28 14.62 8,194,000 117,890,746 14.387 12.63 12.63 12.65 12.62 12.92 9,274,749 12.711 0.14%
2017-09-13 0 14.28 14.24 14.28 14.04 14.34 7,481,044 106,156,864 14.190 12.62 12.58 12.62 12.40 12.67 8,467,758 12.537 1.56%
2017-09-12 0 14.06 14.04 14.06 14.00 14.44 3,509,600 49,750,696 14.176 12.42 12.40 12.42 12.37 12.76 3,972,499 12.524 -2.23%
2017-09-11 0 14.38 14.36 14.38 14.12 14.38 1,976,400 28,265,952 14.302 12.70 12.69 12.70 12.47 12.70 2,237,078 12.635 0.42%
2017-09-08 0 14.32 14.30 14.32 14.20 14.40 1,825,842 26,082,793 14.285 12.65 12.63 12.65 12.55 12.72 2,066,662 12.621 -0.56%
2017-09-07 0 14.40 14.40 14.42 14.30 14.44 4,693,200 67,509,792 14.385 12.72 12.72 12.74 12.63 12.76 5,312,211 12.708 0.28%
2017-09-06 0 14.36 14.32 14.36 14.18 14.48 3,525,967 50,402,832 14.295 12.69 12.65 12.69 12.53 12.79 3,991,025 12.629 -2.05%
2017-09-05 0 14.66 14.66 14.68 14.20 14.74 7,793,204 113,932,550 14.619 12.95 12.95 12.97 12.55 13.02 8,821,090 12.916 3.82%
2017-09-04 0 14.12 14.12 14.16 14.02 14.20 4,000,923 56,449,660 14.109 12.47 12.47 12.51 12.39 12.55 4,528,626 12.465 -0.56%
2017-09-01 0 14.20 14.20 14.22 13.90 14.42 4,260,400 60,569,424 14.217 12.55 12.55 12.56 12.28 12.74 4,822,326 12.560 0.00%
2017-08-31 0 14.20 14.20 14.22 13.92 14.58 5,366,646 75,914,781 14.146 12.55 12.55 12.56 12.30 12.88 6,074,481 12.497 -2.20%
2017-08-30 0 14.52 14.52 14.54 14.46 14.90 9,812,333 143,385,469 14.613 12.83 12.83 12.85 12.78 13.16 11,106,533 12.910 0.83%
2017-08-29 0 14.40 14.40 14.46 14.36 15.02 37,878,779 545,943,029 14.413 12.72 12.72 12.78 12.69 13.27 42,874,808 12.733 -3.10%
2017-08-28 0 14.86 14.86 14.88 13.96 16.66 97,137,400 1,340,322,930 13.798 13.13 13.13 13.15 12.33 14.72 109,949,356 12.190 6.91%
2017-08-25 0 13.90 13.90 13.92 13.34 13.90 6,184,000 84,496,034 13.664 12.28 12.28 12.30 11.79 12.28 6,999,640 12.071 3.12%
2017-08-24 0 13.48 13.46 13.48 13.30 13.48 1,998,800 26,814,970 13.416 11.91 11.89 11.91 11.75 11.91 2,262,432 11.852 1.20%
2017-08-22 0 13.32 13.32 13.34 13.28 13.44 3,421,600 45,849,928 13.400 11.77 11.77 11.79 11.73 11.87 3,872,893 11.839 0.00%
2017-08-21 0 13.32 13.30 13.32 13.28 13.66 5,621,200 75,634,546 13.455 11.77 11.75 11.77 11.73 12.07 6,362,609 11.887 0.00%
2017-08-18 0 13.32 13.30 13.32 13.04 13.44 6,967,400 92,678,873 13.302 11.77 11.75 11.77 11.52 11.87 7,886,367 11.752 0.00%
2017-08-17 0 13.32 13.26 13.32 13.16 13.32 2,366,000 31,288,888 13.224 11.77 11.71 11.77 11.63 11.77 2,678,064 11.683 0.91%
2017-08-16 0 13.20 13.18 13.20 13.00 13.36 1,966,800 26,023,784 13.232 11.66 11.64 11.66 11.49 11.80 2,226,211 11.690 0.61%
2017-08-15 0 13.12 13.12 13.16 12.80 13.20 2,512,800 32,832,512 13.066 11.59 11.59 11.63 11.31 11.66 2,844,226 11.544 2.34%
2017-08-14 0 12.82 12.80 12.82 12.60 12.90 1,061,200 13,565,584 12.783 11.33 11.31 11.33 11.13 11.40 1,201,167 11.294 -0.47%
2017-08-11 0 12.88 12.88 12.92 12.74 13.02 2,766,800 35,600,288 12.867 11.38 11.38 11.41 11.26 11.50 3,131,728 11.368 -1.23%
2017-08-10 0 13.04 13.04 13.06 13.00 13.22 2,097,760 27,500,809 13.110 11.52 11.52 11.54 11.49 11.68 2,374,444 11.582 -1.06%
2017-08-09 0 13.18 13.14 13.18 12.96 13.20 2,045,433 26,778,043 13.092 11.64 11.61 11.64 11.45 11.66 2,315,216 11.566 0.61%
2017-08-08 0 13.10 13.10 13.12 12.92 13.18 2,070,801 26,958,023 13.018 11.57 11.57 11.59 11.41 11.64 2,343,930 11.501 -0.46%
2017-08-07 0 13.16 13.14 13.16 12.94 13.30 2,764,000 36,082,312 13.054 11.63 11.61 11.63 11.43 11.75 3,128,558 11.533 -1.20%
2017-08-04 0 13.32 13.28 13.32 13.04 13.40 2,799,200 37,004,256 13.220 11.77 11.73 11.77 11.52 11.84 3,168,401 11.679 -0.30%
2017-08-03 0 13.36 13.30 13.36 12.70 13.42 12,758,400 166,445,305 13.046 11.80 11.75 11.80 11.22 11.86 14,441,172 11.526 3.89%
2017-08-02 0 12.86 12.78 12.86 12.68 13.10 4,334,800 55,972,764 12.912 11.36 11.29 11.36 11.20 11.57 4,906,539 11.408 1.26%
2017-08-01 0 12.70 12.68 12.70 12.50 12.92 2,844,400 36,262,674 12.749 11.22 11.20 11.22 11.04 11.41 3,219,563 11.263 2.09%
2017-07-31 0 12.44 12.42 12.44 12.34 12.56 1,176,924 14,637,622 12.437 10.99 10.97 10.99 10.90 11.10 1,332,155 10.988 0.97%
2017-07-28 0 12.32 12.32 12.34 12.32 12.62 1,976,000 24,491,824 12.395 10.88 10.88 10.90 10.88 11.15 2,236,625 10.950 -0.32%
2017-07-27 0 12.36 12.32 12.36 12.08 12.38 986,400 12,128,243 12.295 10.92 10.88 10.92 10.67 10.94 1,116,501 10.863 1.81%
2017-07-26 0 12.14 12.14 12.18 12.04 12.30 1,017,296 12,359,846 12.150 10.73 10.73 10.76 10.64 10.87 1,151,472 10.734 -0.33%
2017-07-25 0 12.18 12.18 12.20 12.04 12.50 2,237,062 27,294,789 12.201 10.76 10.76 10.78 10.64 11.04 2,532,120 10.779 -2.56%
2017-07-24 0 12.50 12.48 12.50 12.32 12.58 1,968,400 24,638,724 12.517 11.04 11.03 11.04 10.88 11.11 2,228,023 11.059 -1.11%
2017-07-21 0 12.64 12.60 12.64 12.46 12.64 5,231,600 65,752,208 12.568 11.17 11.13 11.17 11.01 11.17 5,921,623 11.104 1.12%
2017-07-20 0 12.50 12.50 12.52 12.34 12.88 3,767,200 47,091,373 12.500 11.04 11.04 11.06 10.90 11.38 4,264,076 11.044 -1.88%
2017-07-19 0 12.74 12.72 12.74 12.28 12.80 6,430,800 80,767,152 12.559 11.26 11.24 11.26 10.85 11.31 7,278,992 11.096 3.75%
2017-07-18 0 12.28 12.28 12.30 12.26 12.52 3,074,800 37,882,411 12.320 10.85 10.85 10.87 10.83 11.06 3,480,351 10.885 -1.76%
2017-07-17 0 12.50 12.50 12.54 12.18 12.58 16,424,399 200,076,133 12.182 11.04 11.04 11.08 10.76 11.11 18,590,698 10.762 0.00%
2017-07-14 0 12.50 12.48 12.50 12.42 13.48 6,194,085 78,410,246 12.659 11.04 11.03 11.04 10.97 11.91 7,011,055 11.184 0.00%
2017-07-13 0 12.50 12.50 12.54 11.90 12.96 13,491,496 166,345,354 12.330 11.04 11.04 11.08 10.51 11.45 15,270,960 10.893 5.57%
2017-07-12 0 11.84 11.82 11.84 11.48 11.84 4,595,600 53,634,608 11.671 10.46 10.44 10.46 10.14 10.46 5,201,738 10.311 3.14%
2017-07-11 0 11.48 11.48 11.50 11.40 11.52 2,604,400 29,910,644 11.485 10.14 10.14 10.16 10.07 10.18 2,947,908 10.146 0.35%
2017-07-10 0 11.44 11.44 11.46 11.30 11.50 1,750,726 20,077,923 11.468 10.11 10.11 10.12 9.983 10.16 1,981,638 10.132 -0.35%
2017-07-07 0 11.48 11.48 11.52 11.46 11.60 1,454,400 16,773,216 11.533 10.14 10.14 10.18 10.12 10.25 1,646,228 10.189 -0.69%
2017-07-06 0 11.56 11.56 11.58 11.52 11.68 1,492,800 17,290,160 11.582 10.21 10.21 10.23 10.18 10.32 1,689,693 10.233 0.00%
2017-07-05 0 11.56 11.56 11.62 11.48 11.66 564,800 6,511,840 11.529 10.21 10.21 10.27 10.14 10.30 639,294 10.186 0.35%
2017-07-04 0 11.52 11.50 11.52 11.44 11.58 1,363,420 15,669,211 11.493 10.18 10.16 10.18 10.11 10.23 1,543,249 10.153 -1.03%
2017-07-03 0 11.64 11.58 11.64 11.10 11.72 3,139,600 36,264,377 11.551 10.28 10.23 10.28 9.807 10.35 3,553,698 10.205 1.04%
2017-06-30 0 11.52 11.52 11.54 11.50 11.68 1,316,400 15,176,524 11.529 10.18 10.18 10.20 10.16 10.32 1,490,027 10.185 -1.87%
2017-06-29 0 11.74 11.70 11.74 11.52 11.74 947,600 11,077,012 11.690 10.37 10.34 10.37 10.18 10.37 1,072,584 10.327 1.38%
2017-06-28 0 11.58 11.50 11.58 11.48 11.60 1,126,373 12,992,122 11.534 10.23 10.16 10.23 10.14 10.25 1,274,936 10.190 0.52%
2017-06-27 0 11.52 11.50 11.52 11.48 11.54 1,162,800 13,380,796 11.507 10.18 10.16 10.18 10.14 10.20 1,316,168 10.166 0.00%
2017-06-26 0 11.52 11.52 11.56 11.50 11.64 6,531,600 75,222,056 11.517 10.18 10.18 10.21 10.16 10.28 7,393,087 10.175 -0.35%
2017-06-23 0 11.56 11.50 11.56 11.34 11.56 1,041,311 11,968,525 11.494 10.21 10.16 10.21 10.02 10.21 1,178,655 10.154 0.17%
2017-06-22 0 11.54 11.54 11.56 11.42 11.58 1,601,200 18,441,512 11.517 10.20 10.20 10.21 10.09 10.23 1,812,391 10.175 -0.17%
2017-06-21 0 11.56 11.56 11.58 11.28 11.62 5,870,000 67,716,311 11.536 10.21 10.21 10.23 9.966 10.27 6,644,225 10.192 2.66%
2017-06-20 0 11.26 11.20 11.26 11.16 11.26 10,327,200 114,775,864 11.114 9.948 9.895 9.948 9.860 9.948 11,689,308 9.8189 1.26%
2017-06-19 0 11.12 11.12 11.16 11.00 11.16 499,200 5,540,754 11.099 9.824 9.824 9.860 9.718 9.860 565,042 9.8059 0.18%
2017-06-16 0 11.10 11.08 11.10 11.04 11.24 2,151,600 23,843,831 11.082 9.807 9.789 9.807 9.754 9.930 2,435,386 9.7906 0.18%
2017-06-15 0 11.08 11.08 11.12 11.00 11.20 5,789,668 64,487,709 11.138 9.789 9.789 9.824 9.718 9.895 6,553,297 9.8405 -0.72%
2017-06-14 0 11.16 11.16 11.20 11.12 11.24 5,882,000 65,988,500 11.219 9.860 9.860 9.895 9.824 9.930 6,657,808 9.9114 0.57%
2017-06-13 0 11.28 11.24 11.28 11.18 11.32 3,900,400 43,832,080 11.238 9.803 9.769 9.803 9.716 9.838 4,487,887 9.7668 0.89%
2017-06-12 0 11.18 11.16 11.18 11.08 11.34 4,118,800 46,031,438 11.176 9.716 9.699 9.716 9.630 9.856 4,739,183 9.7129 0.72%
2017-06-09 0 11.10 11.10 11.20 10.88 11.28 5,799,600 64,524,948 11.126 9.647 9.647 9.734 9.456 9.803 6,673,148 9.6693 2.59%
2017-06-08 0 10.82 10.80 10.82 10.68 10.92 2,266,000 24,488,368 10.807 9.404 9.386 9.404 9.282 9.491 2,607,310 9.3922 0.93%
2017-06-07 0 10.72 10.72 10.74 10.72 10.78 1,592,645 17,123,021 10.751 9.317 9.317 9.334 9.317 9.369 1,832,533 9.3439 -0.37%
2017-06-06 0 10.76 10.72 10.76 10.64 10.94 1,695,200 18,296,196 10.793 9.351 9.317 9.351 9.247 9.508 1,950,535 9.3801 -1.82%
2017-06-05 0 10.96 10.94 10.96 10.90 11.02 2,122,039 23,245,462 10.954 9.525 9.508 9.525 9.473 9.577 2,441,665 9.5203 -0.36%
2017-06-02 0 11.00 10.98 11.00 10.90 11.14 4,305,301 47,298,496 10.986 9.560 9.543 9.560 9.473 9.682 4,953,775 9.5480 -1.61%
2017-06-01 0 11.18 11.16 11.18 11.10 11.26 593,200 6,628,356 11.174 9.716 9.699 9.716 9.647 9.786 682,549 9.7112 0.36%
2017-05-31 0 11.14 11.12 11.20 11.14 11.30 1,265,329 14,201,743 11.224 9.682 9.664 9.734 9.682 9.821 1,455,916 9.7545 -1.59%
2017-05-29 0 11.32 11.32 11.38 11.22 11.42 328,800 3,730,174 11.345 9.838 9.838 9.890 9.751 9.925 378,325 9.8597 -0.35%
2017-05-26 0 11.36 11.30 11.36 11.30 11.50 814,800 9,312,068 11.429 9.873 9.821 9.873 9.821 9.995 937,527 9.9326 0.18%
2017-05-25 0 11.34 11.30 11.34 11.08 11.40 958,800 10,872,269 11.339 9.856 9.821 9.856 9.630 9.908 1,103,217 9.8551 2.53%
2017-05-24 0 11.06 11.04 11.06 10.98 11.12 776,800 8,568,644 11.031 9.612 9.595 9.612 9.543 9.664 893,803 9.5867 -0.18%
2017-05-23 0 11.08 11.02 11.08 10.96 11.20 1,429,200 15,850,359 11.090 9.630 9.577 9.630 9.525 9.734 1,644,469 9.6386 0.54%
2017-05-22 0 11.02 11.00 11.02 10.86 11.12 1,013,600 11,178,508 11.029 9.577 9.560 9.577 9.438 9.664 1,166,271 9.5848 -0.36%
2017-05-19 0 11.06 11.06 11.08 10.98 11.24 1,633,600 18,020,404 11.031 9.612 9.612 9.630 9.543 9.769 1,879,656 9.5871 -1.25%
2017-05-18 0 11.20 11.18 11.20 11.10 11.34 1,467,100 16,436,002 11.203 9.734 9.716 9.734 9.647 9.856 1,688,078 9.7365 -1.93%
2017-05-17 0 11.42 11.40 11.42 11.26 11.42 1,090,800 12,429,168 11.395 9.925 9.908 9.925 9.786 9.925 1,255,099 9.9029 1.06%
2017-05-16 0 11.30 11.28 11.30 11.26 11.34 907,200 10,248,212 11.297 9.821 9.803 9.821 9.786 9.856 1,043,844 9.8178 0.18%
2017-05-15 0 11.28 11.26 11.28 11.26 11.44 1,051,200 11,881,732 11.303 9.803 9.786 9.803 9.786 9.942 1,209,534 9.8234 -1.05%
2017-05-12 0 11.40 11.40 11.42 11.30 11.52 1,054,000 12,068,452 11.450 9.908 9.908 9.925 9.821 10.01 1,212,756 9.9513 -0.18%
2017-05-11 0 11.42 11.42 11.44 11.30 11.58 2,182,400 24,949,144 11.432 9.925 9.925 9.942 9.821 10.06 2,511,118 9.9355 0.35%
2017-05-10 0 11.38 11.36 11.38 11.36 11.50 840,600 9,600,396 11.421 9.890 9.873 9.890 9.873 9.995 967,213 9.9258 0.35%
2017-05-09 0 11.34 11.34 11.38 11.30 11.40 797,337 9,039,038 11.337 9.856 9.856 9.890 9.821 9.908 917,434 9.8525 -0.18%
2017-05-08 0 11.36 11.36 11.40 11.36 11.50 2,599,600 29,686,144 11.420 9.873 9.873 9.908 9.873 9.995 2,991,157 9.9246 -0.70%
2017-05-05 0 11.44 11.44 11.48 11.36 11.50 10,136,400 116,141,537 11.458 9.942 9.942 9.977 9.873 9.995 11,663,166 9.9580 -0.17%
2017-05-04 0 11.46 11.44 11.46 11.32 11.66 3,494,400 40,150,097 11.490 9.960 9.942 9.960 9.838 10.13 4,020,734 9.9858 0.17%
2017-05-02 0 11.44 11.40 11.44 11.40 11.48 998,400 11,428,314 11.447 9.942 9.908 9.942 9.908 9.977 1,148,781 9.9482 -0.52%
2017-04-28 0 11.50 11.46 11.50 11.32 11.50 1,297,200 14,870,007 11.463 9.995 9.960 9.995 9.838 9.995 1,492,587 9.9626 0.35%
2017-04-27 0 11.46 11.46 11.48 11.32 11.46 2,190,800 25,011,505 11.417 9.960 9.960 9.977 9.838 9.960 2,520,783 9.9221 0.70%
2017-04-26 0 11.38 11.36 11.38 11.30 11.44 1,377,600 15,694,372 11.393 9.890 9.873 9.890 9.821 9.942 1,585,097 9.9012 0.18%
2017-04-25 0 11.36 11.34 11.36 11.24 11.48 618,400 7,027,592 11.364 9.873 9.856 9.873 9.769 9.977 711,545 9.8765 0.53%
2017-04-24 0 11.30 11.28 11.30 11.02 11.60 13,039,620 149,500,506 11.465 9.821 9.803 9.821 9.577 10.08 15,003,676 9.9643 -1.74%
2017-04-21 0 11.50 11.48 11.50 11.44 11.52 551,200 6,337,424 11.498 9.995 9.977 9.995 9.942 10.01 634,223 9.9924 0.00%
2017-04-20 0 11.50 11.50 11.52 11.38 11.52 1,020,800 11,674,016 11.436 9.995 9.995 10.01 9.890 10.01 1,174,555 9.9391 0.88%
2017-04-19 0 11.40 11.40 11.42 11.38 11.60 1,838,600 21,043,233 11.445 9.908 9.908 9.925 9.890 10.08 2,115,534 9.9470 -0.70%
2017-04-18 0 11.48 11.46 11.48 11.44 11.68 1,400,400 16,135,240 11.522 9.977 9.960 9.977 9.942 10.15 1,611,331 10.014 -1.54%
2017-04-13 0 11.66 11.66 11.68 11.58 11.76 1,264,800 14,736,240 11.651 10.13 10.13 10.15 10.06 10.22 1,455,307 10.126 0.52%
2017-04-12 0 11.60 11.58 11.60 11.54 11.64 2,614,000 30,289,540 11.587 10.08 10.06 10.08 10.03 10.12 3,007,726 10.071 0.00%
2017-04-11 0 11.60 11.56 11.60 11.54 11.80 3,053,600 35,477,876 11.618 10.08 10.05 10.08 10.03 10.26 3,513,540 10.097 -0.68%
2017-04-10 0 11.68 11.68 11.70 11.68 11.84 6,922,000 81,424,143 11.763 10.15 10.15 10.17 10.15 10.29 7,964,607 10.223 0.00%
2017-04-07 0 11.68 11.68 11.70 11.54 11.80 3,453,000 40,287,604 11.667 10.15 10.15 10.17 10.03 10.26 3,973,098 10.140 -0.68%
2017-04-06 0 11.76 11.74 11.76 11.64 11.84 1,114,800 13,032,144 11.690 10.22 10.20 10.22 10.12 10.29 1,282,714 10.160 -0.51%
2017-04-05 0 11.82 11.80 11.82 11.66 11.82 2,686,800 31,510,240 11.728 10.27 10.26 10.27 10.13 10.27 3,091,492 10.193 1.20%
2017-04-03 0 11.68 11.68 11.70 11.52 11.76 1,710,800 19,913,073 11.640 10.15 10.15 10.17 10.01 10.22 1,968,484 10.116 -0.17%
2017-03-31 0 11.70 11.64 11.70 11.38 11.70 2,312,800 26,715,639 11.551 10.17 10.12 10.17 9.890 10.17 2,661,159 10.039 1.21%
2017-03-30 0 11.56 11.56 11.60 11.52 11.86 1,488,000 17,245,750 11.590 10.05 10.05 10.08 10.01 10.31 1,712,126 10.073 -2.36%
2017-03-29 0 11.84 11.82 11.84 11.82 11.92 4,226,000 50,145,340 11.866 10.29 10.27 10.29 10.27 10.36 4,862,529 10.313 0.68%
2017-03-28 0 11.76 11.68 11.76 11.66 11.90 2,179,600 25,604,316 11.747 10.22 10.15 10.22 10.13 10.34 2,507,896 10.209 -0.68%
2017-03-27 0 11.84 11.80 11.84 11.74 11.96 4,184,400 49,677,451 11.872 10.29 10.26 10.29 10.20 10.39 4,814,663 10.318 0.17%
2017-03-24 0 11.82 11.80 11.82 11.76 11.98 1,959,600 23,270,644 11.875 10.27 10.26 10.27 10.22 10.41 2,254,759 10.321 0.34%
2017-03-23 0 11.78 11.78 11.80 11.60 11.88 7,470,488 88,043,686 11.786 10.24 10.24 10.26 10.08 10.32 8,595,709 10.243 -0.84%
2017-03-22 0 11.88 11.86 11.88 11.36 11.90 10,391,600 121,625,800 11.704 10.32 10.31 10.32 9.873 10.34 11,956,805 10.172 2.24%
2017-03-21 0 11.62 11.62 11.64 11.44 11.74 6,435,200 74,954,504 11.648 10.10 10.10 10.12 9.942 10.20 7,404,484 10.123 0.00%
2017-03-20 0 11.62 11.62 11.64 11.32 11.66 6,206,100 71,732,345 11.558 10.10 10.10 10.12 9.838 10.13 7,140,876 10.045 1.40%
2017-03-17 0 11.46 11.42 11.46 11.30 11.54 2,751,590 31,450,050 11.430 9.960 9.925 9.960 9.821 10.03 3,166,040 9.9336 1.06%
2017-03-16 0 11.34 11.34 11.36 11.12 11.42 3,074,400 34,863,416 11.340 9.856 9.856 9.873 9.664 9.925 3,537,473 9.8555 1.25%
2017-03-15 0 11.20 11.20 11.24 11.18 11.36 1,098,400 12,399,776 11.289 9.734 9.734 9.769 9.716 9.873 1,263,843 9.8112 -0.88%
2017-03-14 0 11.30 11.30 11.32 11.20 11.36 1,684,400 19,059,352 11.315 9.821 9.821 9.838 9.734 9.873 1,938,108 9.8340 0.18%
2017-03-13 0 11.28 11.28 11.30 11.08 11.34 3,349,800 37,771,336 11.276 9.803 9.803 9.821 9.630 9.856 3,854,354 9.7997 1.26%
2017-03-10 0 11.14 11.14 11.16 10.92 11.18 2,461,200 27,244,852 11.070 9.682 9.682 9.699 9.491 9.716 2,831,911 9.6207 0.00%
2017-03-09 0 11.14 11.14 11.16 11.06 11.34 2,165,600 24,236,659 11.192 9.682 9.682 9.699 9.612 9.856 2,491,787 9.7266 -0.71%
2017-03-08 0 11.22 11.22 11.24 11.20 11.32 1,635,200 18,436,441 11.275 9.751 9.751 9.769 9.734 9.838 1,881,497 9.7988 -0.71%
2017-03-07 0 11.30 11.26 11.30 11.04 11.32 5,149,600 58,162,740 11.295 9.821 9.786 9.821 9.595 9.838 5,925,244 9.8161 1.62%
2017-03-06 0 11.12 11.12 11.14 11.00 11.26 2,816,400 31,341,713 11.128 9.664 9.664 9.682 9.560 9.786 3,240,612 9.6715 -0.71%
2017-03-03 0 11.20 11.18 11.20 11.14 11.32 2,746,800 30,775,052 11.204 9.734 9.716 9.734 9.682 9.838 3,160,529 9.7373 -0.88%
2017-03-02 0 11.30 11.26 11.30 11.26 11.50 2,478,800 28,195,731 11.375 9.821 9.786 9.821 9.786 9.995 2,852,162 9.8857 -0.53%
2017-03-01 0 11.36 11.34 11.36 11.28 11.48 42,808,881 481,584,403 11.250 9.873 9.856 9.873 9.803 9.977 49,256,847 9.7770 -2.24%
2017-02-28 0 11.62 11.62 11.64 11.56 11.70 1,001,200 11,644,580 11.631 10.10 10.10 10.12 10.05 10.17 1,152,003 10.108 0.00%
2017-02-27 0 11.62 11.62 11.66 11.52 11.78 1,452,800 16,937,040 11.658 10.10 10.10 10.13 10.01 10.24 1,671,624 10.132 -0.34%
2017-02-24 0 11.66 11.64 11.66 11.60 11.80 2,299,400 26,876,000 11.688 10.13 10.12 10.13 10.08 10.26 2,645,741 10.158 -1.02%
2017-02-23 0 11.78 11.78 11.80 11.60 11.82 4,442,800 52,146,580 11.737 10.24 10.24 10.26 10.08 10.27 5,111,984 10.201 1.38%
2017-02-22 0 11.62 11.58 11.62 11.52 11.64 3,696,400 42,833,816 11.588 10.10 10.06 10.10 10.01 10.12 4,253,160 10.071 1.04%
2017-02-21 0 11.50 11.50 11.56 11.50 11.68 1,943,600 22,494,336 11.574 9.995 9.995 10.05 9.995 10.15 2,236,349 10.059 -0.35%
2017-02-20 0 11.54 11.54 11.60 11.16 11.62 4,312,800 49,749,472 11.535 10.03 10.03 10.08 9.699 10.10 4,962,403 10.025 1.94%
2017-02-17 0 11.32 11.32 11.36 11.28 11.60 3,575,200 40,908,779 11.442 9.838 9.838 9.873 9.803 10.08 4,113,704 9.9445 0.00%
2017-02-16 0 11.32 11.32 11.34 11.26 11.40 2,282,800 25,883,198 11.338 9.838 9.838 9.856 9.786 9.908 2,626,640 9.8541 -0.18%
2017-02-15 0 11.34 11.30 11.34 11.10 11.38 2,530,600 28,597,182 11.301 9.856 9.821 9.856 9.647 9.890 2,911,764 9.8213 1.25%
2017-02-14 0 11.20 11.16 11.20 11.02 11.28 2,606,600 29,156,005 11.185 9.734 9.699 9.734 9.577 9.803 2,999,212 9.7212 1.08%
2017-02-13 0 11.08 11.06 11.08 11.00 11.10 2,533,800 27,983,440 11.044 9.630 9.612 9.630 9.560 9.647 2,915,446 9.5983 0.36%
2017-02-10 0 11.04 11.04 11.08 11.00 11.18 1,487,600 16,432,708 11.046 9.595 9.595 9.630 9.560 9.716 1,711,666 9.6004 0.00%
2017-02-09 0 11.04 11.04 11.10 10.92 11.18 2,833,200 31,377,548 11.075 9.595 9.595 9.647 9.491 9.716 3,259,943 9.6252 0.55%
2017-02-08 0 10.98 10.98 11.00 10.64 11.20 3,604,000 39,458,872 10.949 9.543 9.543 9.560 9.247 9.734 4,146,842 9.5154 1.29%
2017-02-07 0 10.84 10.84 10.88 10.70 10.92 1,225,400 13,326,884 10.876 9.421 9.421 9.456 9.299 9.491 1,409,972 9.4519 0.00%
2017-02-06 0 10.84 10.84 10.88 10.68 10.88 1,571,200 16,999,104 10.819 9.421 9.421 9.456 9.282 9.456 1,807,858 9.4029 0.37%
2017-02-03 0 10.80 10.76 10.80 10.68 10.88 1,227,200 13,236,732 10.786 9.386 9.351 9.386 9.282 9.456 1,412,044 9.3742 0.56%
2017-02-02 0 10.74 10.70 10.74 10.68 10.88 432,000 4,637,220 10.734 9.334 9.299 9.334 9.282 9.456 497,069 9.3291 -0.92%
2017-02-01 0 10.84 10.78 10.84 10.78 10.86 337,600 3,651,404 10.816 9.421 9.369 9.421 9.369 9.438 388,450 9.3999 0.37%
2017-01-27 0 10.80 10.80 10.82 10.78 10.88 315,600 3,414,336 10.819 9.386 9.386 9.404 9.369 9.456 363,136 9.4024 -0.74%
2017-01-26 0 10.88 10.86 10.88 10.86 11.02 564,350 6,154,543 10.906 9.456 9.438 9.456 9.438 9.577 649,354 9.4780 0.00%
2017-01-25 0 10.88 10.88 10.90 10.80 10.98 1,306,800 14,222,143 10.883 9.456 9.456 9.473 9.386 9.543 1,503,633 9.4585 0.00%
2017-01-24 0 10.88 10.88 10.90 10.82 10.98 1,810,400 19,753,744 10.911 9.456 9.456 9.473 9.404 9.543 2,083,086 9.4829 0.18%
2017-01-23 0 10.86 10.86 10.90 10.86 11.06 783,600 8,539,024 10.897 9.438 9.438 9.473 9.438 9.612 901,628 9.4707 -0.18%
2017-01-20 0 10.88 10.86 10.88 10.80 11.00 1,233,200 13,512,440 10.957 9.456 9.438 9.456 9.386 9.560 1,418,947 9.5229 0.18%
2017-01-19 0 10.86 10.84 10.86 10.76 10.98 625,600 6,789,960 10.854 9.438 9.421 9.438 9.351 9.543 719,829 9.4327 0.00%
2017-01-18 0 10.86 10.86 10.88 10.84 10.98 1,548,800 16,919,304 10.924 9.438 9.438 9.456 9.421 9.543 1,782,084 9.4941 0.74%
2017-01-17 0 10.78 10.76 10.78 10.74 10.86 572,270 6,171,845 10.785 9.369 9.351 9.369 9.334 9.438 658,467 9.3731 0.00%
2017-01-16 0 10.78 10.76 10.78 10.70 11.06 750,400 8,133,288 10.839 9.369 9.351 9.369 9.299 9.612 863,427 9.4198 -1.64%
2017-01-13 0 10.96 10.92 10.96 10.88 10.98 1,592,000 17,397,484 10.928 9.525 9.491 9.525 9.456 9.543 1,831,790 9.4975 0.55%
2017-01-12 0 10.90 10.90 10.94 10.90 11.00 1,348,800 14,770,492 10.951 9.473 9.473 9.508 9.473 9.560 1,551,959 9.5173 -0.37%
2017-01-11 0 10.94 10.94 10.98 10.92 10.98 558,400 6,120,296 10.960 9.508 9.508 9.543 9.491 9.543 642,507 9.5256 0.00%
2017-01-10 0 10.94 10.92 10.94 10.88 10.96 429,400 4,693,552 10.930 9.508 9.491 9.508 9.456 9.525 494,077 9.4996 0.37%
2017-01-09 0 10.90 10.88 10.90 10.84 10.98 492,800 5,363,860 10.884 9.473 9.456 9.473 9.421 9.543 567,027 9.4596 0.00%
2017-01-06 0 10.90 10.90 10.94 10.86 11.10 1,733,097 18,959,129 10.939 9.473 9.473 9.508 9.438 9.647 1,994,140 9.5074 -0.73%
2017-01-05 0 10.98 10.94 10.98 10.78 11.00 887,600 9,725,952 10.958 9.543 9.508 9.543 9.369 9.560 1,021,292 9.5232 1.10%
2017-01-04 0 10.86 10.86 10.88 10.80 10.90 876,400 9,524,184 10.867 9.438 9.438 9.456 9.386 9.473 1,008,405 9.4448 0.93%
2017-01-03 0 10.76 10.76 10.82 10.70 11.06 2,440,400 26,460,132 10.843 9.351 9.351 9.404 9.299 9.612 2,807,978 9.4232 -2.00%
2016-12-30 0 10.98 10.98 11.00 10.72 11.00 2,660,000 29,101,475 10.940 9.543 9.543 9.560 9.317 9.560 3,060,655 9.5083 1.48%
2016-12-29 0 10.82 10.76 10.82 10.64 10.84 644,176 6,927,671 10.754 9.404 9.351 9.404 9.247 9.421 741,203 9.3465 1.31%
2016-12-28 0 10.68 10.66 10.68 10.62 10.88 1,366,000 14,642,800 10.719 9.282 9.265 9.282 9.230 9.456 1,571,750 9.3162 -0.19%
2016-12-23 0 10.70 10.68 10.70 10.58 10.82 1,049,600 11,188,208 10.659 9.299 9.282 9.299 9.195 9.404 1,207,693 9.2641 0.38%
2016-12-22 0 10.66 10.66 10.68 10.46 10.72 3,304,400 35,238,743 10.664 9.265 9.265 9.282 9.091 9.317 3,802,116 9.2682 0.95%
2016-12-21 0 10.56 10.54 10.56 10.52 10.60 519,600 5,490,576 10.567 9.178 9.160 9.178 9.143 9.212 597,863 9.1837 0.38%
2016-12-20 0 10.52 10.50 10.52 10.42 10.66 1,583,600 16,642,736 10.509 9.143 9.125 9.143 9.056 9.265 1,822,125 9.1337 0.19%
2016-12-19 0 10.50 10.50 10.54 10.42 10.60 1,749,200 18,405,560 10.522 9.125 9.125 9.160 9.056 9.212 2,012,668 9.1449 -1.50%
2016-12-16 0 10.66 10.64 10.66 10.48 10.74 1,677,550 17,802,670 10.612 9.265 9.247 9.265 9.108 9.334 1,930,226 9.2231 0.76%
2016-12-15 0 10.58 10.56 10.58 10.50 10.82 1,032,800 10,944,052 10.596 9.195 9.178 9.195 9.125 9.404 1,188,363 9.2094 -1.86%
2016-12-14 0 10.78 10.76 10.78 10.68 10.88 1,344,400 14,420,976 10.727 9.369 9.351 9.369 9.282 9.456 1,546,896 9.3225 -0.37%
2016-12-13 0 10.82 10.80 10.82 10.70 10.84 513,800 5,531,604 10.766 9.404 9.386 9.404 9.299 9.421 591,190 9.3567 1.12%
2016-12-12 0 10.70 10.68 10.70 10.60 10.98 1,411,600 15,198,712 10.767 9.299 9.282 9.299 9.212 9.543 1,624,218 9.3576 -2.73%
2016-12-09 0 11.00 10.98 11.00 10.96 11.02 1,111,600 12,212,668 10.987 9.560 9.543 9.560 9.525 9.577 1,279,032 9.5484 0.36%
2016-12-08 0 10.96 10.96 11.00 10.88 11.10 1,792,400 19,704,792 10.994 9.525 9.525 9.560 9.456 9.647 2,062,375 9.5544 -0.18%
2016-12-07 0 10.98 10.98 11.00 10.98 11.06 1,331,200 14,649,104 11.004 9.543 9.543 9.560 9.543 9.612 1,531,708 9.5639 -0.36%
2016-12-06 0 11.02 11.02 11.04 10.98 11.14 1,093,600 12,077,588 11.044 9.577 9.577 9.595 9.543 9.682 1,258,320 9.5982 -0.18%
2016-12-05 0 11.04 11.04 11.08 11.04 11.28 1,525,200 16,975,436 11.130 9.595 9.595 9.630 9.595 9.803 1,754,929 9.6730 -1.60%
2016-12-02 0 11.22 11.20 11.22 11.12 11.30 2,648,800 29,649,601 11.194 9.751 9.734 9.751 9.664 9.821 3,047,768 9.7283 -0.71%
2016-12-01 0 11.30 11.28 11.30 11.26 11.50 1,737,600 19,660,857 11.315 9.821 9.803 9.821 9.786 9.995 1,999,321 9.8338 -0.70%
2016-11-30 0 11.38 11.32 11.38 11.32 11.52 1,232,800 14,020,520 11.373 9.890 9.838 9.890 9.838 10.01 1,418,487 9.8841 0.00%
2016-11-29 0 11.38 11.38 11.40 11.38 11.54 2,364,800 27,045,420 11.437 9.890 9.890 9.908 9.890 10.03 2,720,991 9.9395 -0.70%
2016-11-28 0 11.46 11.46 11.50 11.32 11.64 3,657,200 41,749,800 11.416 9.960 9.960 9.995 9.838 10.12 4,208,055 9.9214 0.00%
2016-11-25 0 11.46 11.44 11.46 11.28 11.46 1,894,400 21,458,664 11.327 9.960 9.942 9.960 9.803 9.960 2,179,739 9.8446 0.88%
2016-11-24 0 11.36 11.34 11.36 11.30 11.42 847,200 9,623,360 11.359 9.873 9.856 9.873 9.821 9.925 974,807 9.8721 -0.70%
2016-11-23 0 11.44 11.38 11.44 11.30 11.46 1,718,800 19,550,200 11.374 9.942 9.890 9.942 9.821 9.960 1,977,689 9.8854 0.35%
2016-11-22 0 11.40 11.38 11.40 11.22 11.58 2,369,600 26,976,580 11.384 9.908 9.890 9.908 9.751 10.06 2,726,514 9.8942 1.42%
2016-11-21 0 11.24 11.24 11.28 11.00 11.28 3,264,800 36,498,512 11.179 9.769 9.769 9.803 9.560 9.803 3,756,551 9.7160 -0.35%
2016-11-18 0 11.28 11.28 11.30 11.28 11.38 1,682,800 19,018,640 11.302 9.803 9.803 9.821 9.803 9.890 1,936,267 9.8223 -0.53%
2016-11-17 0 11.34 11.32 11.34 11.26 11.44 1,900,400 21,543,484 11.336 9.856 9.838 9.856 9.786 9.942 2,186,642 9.8523 0.35%
2016-11-16 0 11.30 11.28 11.30 11.24 11.36 1,994,400 22,519,934 11.292 9.821 9.803 9.821 9.769 9.873 2,294,801 9.8135 0.00%
2016-11-15 0 11.30 11.28 11.30 11.26 11.42 1,623,600 18,371,180 11.315 9.821 9.803 9.821 9.786 9.925 1,868,150 9.8339 -0.35%
2016-11-14 0 11.34 11.34 11.36 11.20 11.46 1,566,800 17,767,256 11.340 9.856 9.856 9.873 9.734 9.960 1,802,795 9.8554 -1.22%
2016-11-11 0 11.48 11.48 11.50 11.20 11.68 2,357,600 26,999,272 11.452 9.977 9.977 9.995 9.734 10.15 2,712,707 9.9529 1.23%
2016-11-10 0 11.34 11.34 11.36 11.22 11.36 1,035,200 11,718,104 11.320 9.856 9.856 9.873 9.751 9.873 1,191,124 9.8379 1.80%
2016-11-09 0 11.14 11.12 11.14 10.82 11.40 2,760,000 30,557,956 11.072 9.682 9.664 9.682 9.404 9.908 3,175,717 9.6224 -1.42%
2016-11-08 0 11.30 11.28 11.32 11.24 11.50 1,858,800 21,049,522 11.324 9.821 9.803 9.838 9.769 9.995 2,138,776 9.8419 -0.70%
2016-11-07 0 11.38 11.38 11.44 11.30 12.16 7,004,400 80,468,876 11.488 9.890 9.890 9.942 9.821 10.57 8,059,418 9.9845 -2.07%
2016-11-04 1 - - - - - 0 0 - 10.10 - - - - 0 - 0.00%
2016-11-03 0 11.62 11.62 11.64 11.34 11.62 2,755,600 31,769,538 11.529 10.10 10.10 10.12 9.856 10.10 3,170,654 10.020 3.01%
2016-11-02 0 11.28 11.28 11.30 11.26 11.44 1,212,400 13,756,400 11.346 9.803 9.803 9.821 9.786 9.942 1,395,014 9.8611 -1.05%
2016-11-01 0 11.40 11.38 11.40 11.26 11.64 1,513,600 17,362,700 11.471 9.908 9.890 9.908 9.786 10.12 1,741,582 9.9695 0.00%
2016-10-31 0 11.40 11.40 11.46 11.40 11.60 914,800 10,500,572 11.479 9.908 9.908 9.960 9.908 10.08 1,052,589 9.9759 -0.70%
2016-10-28 0 11.48 11.48 11.50 11.26 11.60 2,448,400 28,229,176 11.530 9.977 9.977 9.995 9.786 10.08 2,817,183 10.020 1.59%
2016-10-27 0 11.30 11.30 11.32 11.26 11.66 4,233,600 48,159,648 11.376 9.821 9.821 9.838 9.786 10.13 4,871,274 9.8865 -2.75%
2016-10-26 0 11.62 11.62 11.64 11.52 11.74 1,066,400 12,446,744 11.672 10.10 10.10 10.12 10.01 10.20 1,227,023 10.144 0.17%
2016-10-25 0 11.60 11.60 11.64 11.58 11.86 1,507,200 17,674,088 11.726 10.08 10.08 10.12 10.06 10.31 1,734,218 10.191 -0.85%
2016-10-24 0 11.70 11.66 11.70 11.64 11.90 2,768,800 32,559,688 11.759 10.17 10.13 10.17 10.12 10.34 3,185,843 10.220 -1.18%
2016-10-20 0 11.84 11.80 11.84 11.74 11.88 6,451,600 76,266,072 11.821 10.29 10.26 10.29 10.20 10.32 7,423,354 10.274 1.20%
2016-10-19 0 11.70 11.70 11.74 11.46 11.84 11,281,000 132,517,492 11.747 10.17 10.17 10.20 9.960 10.29 12,980,169 10.209 1.39%
2016-10-18 0 11.54 11.52 11.54 11.08 11.58 9,434,600 107,680,360 11.413 10.03 10.01 10.03 9.630 10.06 10,855,660 9.9193 3.59%
2016-10-17 0 11.14 11.14 11.16 11.00 11.28 8,229,800 92,302,948 11.216 9.682 9.682 9.699 9.560 9.803 9,469,390 9.7475 1.09%
2016-10-14 0 11.02 11.02 11.08 10.82 11.10 5,417,600 59,763,588 11.031 9.577 9.577 9.630 9.404 9.647 6,233,611 9.5873 1.85%
2016-10-13 0 10.82 10.80 10.82 10.66 10.86 5,327,210 57,508,690 10.795 9.404 9.386 9.404 9.265 9.438 6,129,606 9.3821 0.37%
2016-10-12 0 10.78 10.78 10.80 10.62 10.86 3,081,426 33,316,805 10.812 9.369 9.369 9.386 9.230 9.438 3,545,557 9.3968 0.00%
2016-10-11 0 10.78 10.76 10.80 10.76 10.92 1,579,200 17,090,840 10.822 9.369 9.351 9.386 9.351 9.491 1,817,063 9.4058 0.19%
2016-10-07 0 10.76 10.74 10.76 10.68 10.94 1,694,300 18,343,432 10.827 9.351 9.334 9.351 9.282 9.508 1,949,499 9.4093 -0.37%
2016-10-06 0 10.80 10.76 10.80 10.68 10.82 922,000 9,923,472 10.763 9.386 9.351 9.386 9.282 9.404 1,060,874 9.3541 0.93%
2016-10-05 0 10.70 10.64 10.70 10.52 10.80 379,600 4,056,616 10.687 9.299 9.247 9.299 9.143 9.386 436,776 9.2876 0.38%
2016-10-04 0 10.66 10.64 10.66 10.42 10.74 762,400 8,122,388 10.654 9.265 9.247 9.265 9.056 9.334 877,234 9.2591 0.57%
2016-10-03 0 10.60 10.58 10.60 10.56 10.80 472,400 5,049,028 10.688 9.212 9.195 9.212 9.178 9.386 543,554 9.2889 0.00%
2016-09-30 0 10.60 10.60 10.62 10.52 10.86 1,128,000 11,981,768 10.622 9.212 9.212 9.230 9.143 9.438 1,297,902 9.2316 -0.75%
2016-09-29 0 10.68 10.60 10.68 10.30 10.68 1,190,400 12,557,168 10.549 9.282 9.212 9.282 8.952 9.282 1,369,701 9.1678 3.69%
2016-09-28 0 10.30 10.28 10.30 10.26 10.48 2,952,000 30,432,032 10.309 8.952 8.934 8.952 8.917 9.108 3,396,637 8.9595 -1.53%
2016-09-27 0 10.46 10.44 10.46 10.32 10.50 1,751,000 18,278,544 10.439 9.091 9.073 9.091 8.969 9.125 2,014,739 9.0724 0.77%
2016-09-26 0 10.38 10.38 10.42 10.34 10.72 2,315,600 24,379,688 10.528 9.021 9.021 9.056 8.986 9.317 2,664,381 9.1502 -2.99%
2016-09-23 0 10.70 10.68 10.70 10.66 11.02 2,830,400 30,509,288 10.779 9.299 9.282 9.299 9.265 9.577 3,256,721 9.3681 -2.01%
2016-09-22 0 10.92 10.92 10.94 10.88 11.12 1,492,400 16,434,988 11.012 9.491 9.491 9.508 9.456 9.664 1,717,189 9.5709 0.74%
2016-09-21 0 10.84 10.82 10.84 10.80 11.02 3,218,000 34,941,712 10.858 9.421 9.404 9.421 9.386 9.577 3,702,702 9.4368 -1.45%
2016-09-20 0 11.00 11.00 11.02 11.00 11.12 902,800 9,951,004 11.022 9.560 9.560 9.577 9.560 9.664 1,038,782 9.5795 -0.18%
2016-09-19 0 11.02 11.02 11.04 10.98 11.08 2,682,995 29,584,188 11.027 9.577 9.577 9.595 9.543 9.630 3,087,113 9.5831 -0.54%
2016-09-15 0 11.08 11.04 11.08 10.84 11.08 1,597,148 17,486,329 10.948 9.630 9.595 9.630 9.421 9.630 1,837,714 9.5153 0.36%
2016-09-14 0 11.04 11.02 11.04 11.00 11.10 1,262,000 13,928,024 11.036 9.595 9.577 9.595 9.560 9.647 1,452,085 9.5917 0.36%
2016-09-13 0 11.00 11.00 11.02 11.00 11.34 4,456,703 49,859,433 11.188 9.560 9.560 9.577 9.560 9.856 5,127,981 9.7230 -1.61%
2016-09-12 0 11.18 11.16 11.18 11.06 11.58 20,007,090 228,052,102 11.399 9.716 9.699 9.716 9.612 10.06 23,020,601 9.9064 -4.28%
2016-09-09 0 11.68 11.66 11.68 11.30 12.12 12,623,600 148,082,696 11.731 10.15 10.13 10.15 9.821 10.53 14,524,994 10.195 3.36%
2016-09-08 0 11.30 11.30 11.34 11.24 11.34 1,149,200 12,975,952 11.291 9.821 9.821 9.856 9.769 9.856 1,322,295 9.8132 0.00%
2016-09-07 0 11.30 11.26 11.30 11.22 11.46 3,695,200 41,974,008 11.359 9.821 9.786 9.821 9.751 9.960 4,251,779 9.8721 -1.22%
2016-09-06 0 11.44 11.44 11.46 11.32 11.50 3,616,400 41,387,208 11.444 9.942 9.942 9.960 9.838 9.995 4,161,110 9.9462 -0.17%
2016-09-05 0 11.46 11.44 11.46 11.26 11.46 1,753,200 20,019,668 11.419 9.960 9.942 9.960 9.786 9.960 2,017,271 9.9241 1.24%
2016-09-02 0 11.32 11.32 11.34 11.20 11.46 2,332,960 26,341,656 11.291 9.838 9.838 9.856 9.734 9.960 2,684,355 9.8130 0.35%
2016-09-01 0 11.28 11.26 11.28 11.22 11.50 2,179,760 24,763,176 11.361 9.803 9.786 9.803 9.751 9.995 2,508,080 9.8734 -1.57%
2016-08-31 0 11.46 11.46 11.48 11.24 11.46 2,321,058 26,304,047 11.333 9.960 9.960 9.977 9.769 9.960 2,670,661 9.8493 0.53%
2016-08-30 0 11.40 11.36 11.40 11.34 11.54 2,181,960 24,908,364 11.416 9.908 9.873 9.908 9.856 10.03 2,510,612 9.9212 -0.70%
2016-08-29 0 11.48 11.48 11.50 11.28 11.50 1,343,520 15,333,347 11.413 9.977 9.977 9.995 9.803 9.995 1,545,884 9.9188 -0.86%
2016-08-26 0 11.58 11.52 11.58 11.30 11.70 834,400 9,661,928 11.579 10.06 10.01 10.06 9.821 10.17 960,079 10.064 1.58%
2016-08-25 0 11.40 11.40 11.42 11.32 11.42 398,560 4,533,608 11.375 9.908 9.908 9.925 9.838 9.925 458,592 9.8859 -0.52%
2016-08-24 0 11.46 11.44 11.46 11.34 11.50 1,034,160 11,809,695 11.420 9.960 9.942 9.960 9.856 9.995 1,189,927 9.9247 0.53%
2016-08-23 0 11.40 11.40 11.42 11.36 11.50 1,488,560 17,000,512 11.421 9.908 9.908 9.925 9.873 9.995 1,712,770 9.9257 -0.35%
2016-08-22 0 11.44 11.38 11.44 11.38 11.68 1,438,560 16,514,216 11.480 9.942 9.890 9.942 9.890 10.15 1,655,239 9.9769 -1.72%
2016-08-19 0 11.64 11.60 11.64 11.56 11.96 1,615,200 18,898,652 11.701 10.12 10.08 10.12 10.05 10.39 1,858,485 10.169 -1.36%
2016-08-18 0 11.80 11.76 11.80 11.76 11.98 2,628,000 31,140,401 11.849 10.26 10.22 10.26 10.22 10.41 3,023,835 10.298 0.17%
2016-08-17 0 11.78 11.78 11.80 11.72 11.94 3,678,000 43,387,284 11.796 10.24 10.24 10.26 10.19 10.38 4,231,988 10.252 -0.17%
2016-08-16 0 11.80 11.80 11.84 11.80 12.04 4,034,000 48,046,448 11.910 10.26 10.26 10.29 10.26 10.46 4,641,610 10.351 -1.17%
2016-08-15 0 11.94 11.94 11.98 11.76 12.04 6,049,800 72,211,036 11.936 10.38 10.38 10.41 10.22 10.46 6,961,034 10.374 1.53%
2016-08-12 0 11.76 11.70 11.78 11.56 11.80 2,246,800 26,274,603 11.694 10.22 10.17 10.24 10.05 10.26 2,585,218 10.163 1.03%
2016-08-11 0 11.64 11.60 11.62 11.38 11.80 4,241,600 49,502,380 11.671 10.12 10.08 10.10 9.890 10.26 4,880,479 10.143 1.93%
2016-08-10 0 11.42 11.40 11.42 11.32 11.56 846,040 9,692,201 11.456 9.925 9.908 9.925 9.838 10.05 973,472 9.9563 -1.21%
2016-08-09 0 11.56 11.54 11.56 11.52 11.64 330,800 3,819,581 11.546 10.05 10.03 10.05 10.01 10.12 380,626 10.035 -0.69%
2016-08-08 0 11.64 11.64 11.70 11.36 11.70 1,793,400 20,734,026 11.561 10.12 10.12 10.17 9.873 10.17 2,063,526 10.048 1.75%
2016-08-05 0 11.44 11.42 11.44 11.26 11.52 2,252,000 25,783,680 11.449 9.942 9.925 9.942 9.786 10.01 2,591,201 9.9505 1.60%
2016-08-04 0 11.26 11.24 11.26 11.22 11.38 1,154,800 13,060,464 11.310 9.786 9.769 9.786 9.751 9.890 1,328,738 9.8292 0.00%
2016-08-03 0 11.26 11.26 11.28 11.08 11.32 1,010,400 11,341,928 11.225 9.786 9.786 9.803 9.630 9.838 1,162,589 9.7558 -0.35%
2016-08-01 0 11.30 11.24 11.30 11.20 11.40 2,436,400 27,528,972 11.299 9.821 9.769 9.821 9.734 9.908 2,803,376 9.8199 0.71%
2016-07-29 0 11.22 11.22 11.24 11.06 11.56 6,231,800 69,876,236 11.213 9.751 9.751 9.769 9.612 10.05 7,170,447 9.7450 -2.94%
2016-07-28 0 11.56 11.50 11.56 11.42 11.64 1,544,000 17,737,996 11.488 10.05 9.995 10.05 9.925 10.12 1,776,561 9.9845 0.17%
2016-07-27 0 11.54 11.52 11.54 11.44 11.64 3,523,300 40,601,708 11.524 10.03 10.01 10.03 9.942 10.12 4,053,987 10.015 0.87%
2016-07-26 0 11.44 11.42 11.48 11.42 11.60 2,836,200 32,635,232 11.507 9.942 9.925 9.977 9.925 10.08 3,263,395 10.000 -1.21%
2016-07-25 0 11.58 11.56 11.58 11.50 11.76 1,994,400 23,174,159 11.620 10.06 10.05 10.06 9.995 10.22 2,294,801 10.099 -0.69%
2016-07-22 0 11.66 11.66 11.68 11.66 11.78 3,419,400 40,074,944 11.720 10.13 10.13 10.15 10.13 10.24 3,934,437 10.186 0.17%
2016-07-21 0 11.64 11.62 11.66 11.50 11.86 4,801,159 56,099,694 11.685 10.12 10.10 10.13 9.995 10.31 5,524,320 10.155 -1.02%
2016-07-20 0 11.76 11.72 11.76 11.64 11.84 6,566,637 77,271,288 11.767 10.22 10.19 10.22 10.12 10.29 7,555,718 10.227 -0.34%
2016-07-19 0 11.80 11.80 11.82 11.74 12.00 1,402,400 16,604,736 11.840 10.26 10.26 10.27 10.20 10.43 1,613,633 10.290 -1.67%
2016-07-18 0 12.00 12.00 12.04 12.00 12.24 3,557,200 43,115,973 12.121 10.43 10.43 10.46 10.43 10.64 4,092,993 10.534 -0.99%
2016-07-15 0 12.12 12.12 12.14 12.06 12.18 3,050,200 36,979,556 12.124 10.53 10.53 10.55 10.48 10.59 3,509,628 10.537 0.00%
2016-07-14 0 12.12 12.08 12.12 12.00 12.16 3,150,038 38,082,549 12.090 10.53 10.50 10.53 10.43 10.57 3,624,504 10.507 0.00%
2016-07-13 0 12.12 12.10 12.12 11.94 12.16 52,120,400 622,471,680 11.943 10.53 10.52 10.53 10.38 10.57 59,970,887 10.380 -1.94%
2016-07-12 0 12.36 12.34 12.36 12.06 12.38 3,727,859 45,530,833 12.214 10.74 10.72 10.74 10.48 10.76 4,289,357 10.615 2.66%
2016-07-11 0 12.04 12.04 12.08 11.98 12.14 835,200 10,050,480 12.034 10.46 10.46 10.50 10.41 10.55 961,000 10.458 0.84%
2016-07-08 0 11.94 11.92 11.94 11.92 12.08 1,404,256 16,839,795 11.992 10.38 10.36 10.38 10.36 10.50 1,615,768 10.422 -0.50%
2016-07-07 0 12.00 12.00 12.04 12.00 12.16 1,159,200 13,942,472 12.028 10.43 10.43 10.46 10.43 10.57 1,333,801 10.453 0.00%
2016-07-06 0 12.00 12.00 12.02 11.88 12.12 2,325,200 27,965,232 12.027 10.43 10.43 10.45 10.32 10.53 2,675,427 10.453 1.01%
2016-07-05 0 11.88 11.86 11.92 11.86 12.12 3,710,508 44,467,955 11.984 10.32 10.31 10.36 10.31 10.53 4,269,393 10.416 -0.67%
2016-07-04 0 11.96 11.96 12.00 11.66 12.22 3,687,686 44,122,722 11.965 10.39 10.39 10.43 10.13 10.62 4,243,133 10.399 1.53%
2016-06-30 0 11.78 11.78 11.82 11.66 11.82 1,621,200 19,045,256 11.748 10.24 10.24 10.27 10.13 10.27 1,865,389 10.210 1.03%
2016-06-29 0 11.66 11.66 11.68 11.52 11.80 1,449,800 16,943,352 11.687 10.13 10.13 10.15 10.01 10.26 1,668,172 10.157 1.22%
2016-06-28 0 11.52 11.52 11.56 11.28 11.62 1,368,400 15,802,904 11.548 10.01 10.01 10.05 9.803 10.10 1,574,511 10.037 -0.52%
2016-06-27 0 11.58 11.58 11.62 11.36 11.62 1,433,041 16,432,144 11.467 10.06 10.06 10.10 9.873 10.10 1,648,889 9.9656 0.52%
2016-06-24 0 11.52 11.52 11.54 11.12 11.66 2,207,600 25,130,312 11.384 10.01 10.01 10.03 9.664 10.13 2,540,113 9.8934 -1.87%
2016-06-23 0 11.74 11.74 11.76 11.62 11.88 688,400 8,099,896 11.766 10.20 10.20 10.22 10.10 10.32 792,088 10.226 -0.68%
2016-06-22 0 11.82 11.82 11.84 11.52 11.94 1,605,814 18,844,013 11.735 10.27 10.27 10.29 10.01 10.38 1,847,685 10.199 1.90%
2016-06-21 0 11.60 11.60 11.62 11.38 11.70 1,288,000 14,931,884 11.593 10.08 10.08 10.10 9.890 10.17 1,482,001 10.075 1.58%
2016-06-20 0 11.42 11.42 11.44 11.06 11.54 4,025,600 45,465,456 11.294 9.925 9.925 9.942 9.612 10.03 4,631,945 9.8156 -0.52%
2016-06-17 0 11.48 11.36 11.40 11.26 11.80 18,735,007 215,270,220 11.490 9.977 9.873 9.908 9.786 10.26 21,556,914 9.9861 -0.52%
2016-06-16 0 11.54 11.54 11.56 11.36 11.90 2,500,800 28,998,584 11.596 10.03 10.03 10.05 9.873 10.34 2,877,476 10.078 -2.70%
2016-06-15 0 11.86 11.82 11.86 11.60 11.94 3,303,400 39,010,612 11.809 10.31 10.27 10.31 10.08 10.38 3,800,965 10.263 0.34%
2016-06-14 0 11.82 11.80 11.82 11.56 12.20 3,166,862 37,386,665 11.806 10.27 10.26 10.27 10.05 10.60 3,643,862 10.260 1.90%
2016-06-13 0 11.60 11.60 11.62 11.54 11.92 3,475,400 40,355,060 11.612 10.08 10.08 10.10 10.03 10.36 3,998,872 10.092 -2.68%
2016-06-10 0 11.92 11.92 11.94 11.82 12.16 3,824,441 46,027,504 12.035 10.36 10.36 10.38 10.27 10.57 4,400,487 10.460 -1.49%
2016-06-08 0 12.10 12.10 12.14 12.08 12.30 13,802,231 166,396,311 12.056 10.52 10.52 10.55 10.50 10.69 15,881,153 10.478 -1.79%
2016-06-07 0 12.32 12.28 12.32 12.20 12.36 2,852,400 34,919,908 12.242 10.71 10.67 10.71 10.60 10.74 3,282,035 10.640 0.82%
2016-06-06 0 12.22 12.18 12.22 12.02 12.24 2,164,800 26,255,716 12.128 10.62 10.59 10.62 10.45 10.64 2,490,867 10.541 -0.33%
2016-06-03 0 12.26 12.24 12.26 12.18 12.44 6,341,000 77,981,936 12.298 10.66 10.64 10.66 10.59 10.81 7,296,095 10.688 0.49%
2016-06-02 0 12.20 12.18 12.20 12.04 12.24 4,486,400 54,669,331 12.186 10.60 10.59 10.60 10.46 10.64 5,162,151 10.590 0.83%
2016-06-01 0 12.10 12.04 12.10 12.00 12.12 14,384,800 172,472,260 11.990 10.52 10.46 10.52 10.43 10.53 16,551,470 10.420 0.50%
2016-05-31 0 12.04 12.02 12.06 11.88 12.28 6,303,848 76,140,436 12.078 10.46 10.45 10.48 10.32 10.67 7,253,347 10.497 1.52%
2016-05-30 0 11.86 11.84 11.86 11.86 12.10 3,392,800 40,576,404 11.960 10.31 10.29 10.31 10.31 10.52 3,903,831 10.394 -1.50%
2016-05-27 0 12.04 12.00 12.04 11.70 12.16 1,856,974 22,288,559 12.003 10.46 10.43 10.46 10.17 10.57 2,136,675 10.431 1.18%
2016-05-26 0 11.90 11.90 11.92 11.82 11.96 1,293,600 15,396,848 11.902 10.34 10.34 10.36 10.27 10.39 1,488,445 10.344 0.68%
2016-05-25 0 11.82 11.80 11.84 11.74 12.02 2,103,800 24,986,416 11.877 10.27 10.26 10.29 10.20 10.45 2,420,679 10.322 0.68%
2016-05-24 0 11.74 11.72 11.76 11.62 11.88 7,811,600 91,462,532 11.709 10.20 10.19 10.22 10.10 10.32 8,988,200 10.176 -0.51%
2016-05-23 0 11.80 11.78 11.80 11.78 12.20 6,903,200 82,296,032 11.921 10.26 10.24 10.26 10.24 10.60 7,942,975 10.361 -0.84%
2016-05-20 0 11.90 11.84 11.90 11.62 11.94 2,517,200 29,521,432 11.728 10.34 10.29 10.34 10.10 10.38 2,896,346 10.193 2.23%
2016-05-19 0 11.64 11.64 11.68 11.64 11.98 712,000 8,415,956 11.820 10.12 10.12 10.15 10.12 10.41 819,243 10.273 -2.18%
2016-05-18 0 11.90 11.90 11.92 11.76 11.92 2,638,325 31,285,018 11.858 10.34 10.34 10.36 10.22 10.36 3,035,715 10.306 0.00%
2016-05-17 0 11.90 11.86 11.90 11.60 11.98 3,090,800 36,766,834 11.896 10.34 10.31 10.34 10.08 10.41 3,556,343 10.338 0.68%
2016-05-16 0 11.82 11.78 11.82 11.56 12.08 6,677,800 77,710,840 11.637 10.27 10.24 10.27 10.05 10.50 7,683,625 10.114 2.60%
2016-05-13 0 11.52 11.48 11.54 11.40 11.72 9,970,400 114,250,660 11.459 10.01 9.977 10.03 9.908 10.19 11,472,163 9.9589 0.88%
2016-05-12 0 11.42 11.42 11.44 11.28 11.52 7,203,200 82,266,659 11.421 9.925 9.925 9.942 9.803 10.01 8,288,161 9.9258 0.35%
2016-05-11 0 11.38 11.36 11.38 11.28 11.70 7,015,642 79,918,678 11.391 9.890 9.873 9.890 9.803 10.17 8,072,353 9.9003 -1.90%
2016-05-10 0 11.60 11.58 11.60 11.40 11.78 8,748,000 101,014,104 11.547 10.08 10.06 10.08 9.908 10.24 10,065,643 10.036 0.00%
2016-05-09 0 11.60 11.52 11.60 11.42 11.78 2,922,000 33,692,824 11.531 10.08 10.01 10.08 9.925 10.24 3,362,118 10.021 -0.68%
2016-05-06 0 11.68 11.64 11.66 11.56 12.18 4,594,000 54,486,792 11.860 10.15 10.12 10.13 10.05 10.59 5,285,958 10.308 -4.58%
2016-05-05 0 12.24 12.22 12.24 12.10 12.40 1,412,000 17,351,352 12.288 10.64 10.62 10.64 10.52 10.78 1,624,678 10.680 -0.65%
2016-05-04 0 12.32 12.30 12.32 11.88 12.50 1,789,200 21,970,116 12.279 10.71 10.69 10.71 10.32 10.86 2,058,693 10.672 2.16%
2016-05-03 0 12.06 12.02 12.08 11.92 12.24 2,975,244 35,950,344 12.083 10.48 10.45 10.50 10.36 10.64 3,423,382 10.501 -0.99%
2016-04-29 0 12.18 12.16 12.18 12.04 12.36 3,032,400 36,990,968 12.199 10.59 10.57 10.59 10.46 10.74 3,489,147 10.602 -1.46%
2016-04-28 0 12.36 12.36 12.38 12.36 12.90 3,312,800 41,782,112 12.612 10.74 10.74 10.76 10.74 11.21 3,811,781 10.961 -2.98%
2016-04-27 0 12.74 12.68 12.74 12.42 12.84 1,510,800 19,057,756 12.614 11.07 11.02 11.07 10.79 11.16 1,738,360 10.963 0.95%
2016-04-26 0 12.62 12.62 12.66 12.30 13.08 2,616,400 32,865,669 12.561 10.97 10.97 11.00 10.69 11.37 3,010,488 10.917 -2.47%
2016-04-25 0 12.94 12.90 13.00 12.88 13.60 2,258,800 29,535,615 13.076 11.25 11.21 11.30 11.19 11.82 2,599,025 11.364 -2.41%
2016-04-22 0 13.26 13.24 13.26 13.04 13.34 2,496,000 32,783,072 13.134 11.52 11.51 11.52 11.33 11.59 2,871,953 11.415 0.61%
2016-04-21 0 13.18 13.14 13.18 12.90 13.34 2,775,200 36,596,028 13.187 11.45 11.42 11.45 11.21 11.59 3,193,207 11.461 0.92%
2016-04-20 0 13.06 13.04 13.08 12.76 13.60 10,474,200 136,541,520 13.036 11.35 11.33 11.37 11.09 11.82 12,051,847 11.330 2.03%
2016-04-19 0 12.80 12.80 12.84 12.62 12.86 3,014,800 38,301,587 12.705 11.12 11.12 11.16 10.97 11.18 3,468,896 11.041 2.24%
2016-04-18 0 12.52 12.50 12.52 12.12 12.52 1,268,400 15,665,088 12.350 10.88 10.86 10.88 10.53 10.88 1,459,449 10.734 -0.16%
2016-04-15 0 12.54 12.54 12.58 12.26 12.92 4,963,220 62,236,013 12.539 10.90 10.90 10.93 10.66 11.23 5,710,791 10.898 -0.95%
2016-04-14 0 12.66 12.64 12.66 12.28 12.80 6,276,800 78,949,376 12.578 11.00 10.99 11.00 10.67 11.12 7,222,225 10.931 4.63%
2016-04-13 0 12.10 12.10 12.12 11.72 12.24 9,381,766 113,379,830 12.085 10.52 10.52 10.53 10.19 10.64 10,794,868 10.503 3.60%
2016-04-12 0 11.68 11.66 11.70 11.24 11.80 5,005,679 58,278,298 11.642 10.15 10.13 10.17 9.769 10.26 5,759,645 10.118 3.91%
2016-04-11 0 11.24 11.24 11.26 11.06 11.36 2,729,600 30,811,576 11.288 9.769 9.769 9.786 9.612 9.873 3,140,738 9.8103 0.54%
2016-04-08 0 11.18 11.16 11.18 11.00 11.34 1,446,400 16,155,776 11.170 9.716 9.699 9.716 9.560 9.856 1,664,260 9.7075 -1.58%
2016-04-07 0 11.36 11.34 11.36 11.26 11.48 840,400 9,545,504 11.358 9.873 9.856 9.873 9.786 9.977 966,983 9.8714 -0.18%
2016-04-06 0 11.38 11.32 11.38 11.20 11.46 842,400 9,549,568 11.336 9.890 9.838 9.890 9.734 9.960 969,284 9.8522 0.00%
2016-04-05 0 11.38 11.34 11.38 11.20 11.48 843,200 9,571,520 11.351 9.890 9.856 9.890 9.734 9.977 970,205 9.8655 -1.22%
2016-04-01 0 11.52 11.50 11.52 11.48 11.72 1,129,600 13,090,768 11.589 10.01 9.995 10.01 9.977 10.19 1,299,743 10.072 -2.21%
2016-03-31 0 11.78 11.74 11.78 11.48 11.94 2,102,225 24,572,493 11.689 10.24 10.20 10.24 9.977 10.38 2,418,867 10.159 0.68%
2016-03-30 0 11.70 11.70 11.74 11.58 11.78 3,925,663 45,858,055 11.682 10.17 10.17 10.20 10.06 10.24 4,516,955 10.152 1.92%
2016-03-29 0 11.48 11.46 11.50 11.14 11.70 1,075,600 12,311,760 11.446 9.977 9.960 9.995 9.682 10.17 1,237,609 9.9480 0.70%
2016-03-24 0 11.40 11.42 11.44 11.00 11.90 4,015,200 45,876,704 11.426 9.908 9.925 9.942 9.560 10.34 4,619,978 9.9301 -4.20%
2016-03-23 0 11.90 11.90 11.92 11.50 12.00 2,495,000 29,297,908 11.743 10.34 10.34 10.36 9.995 10.43 2,870,802 10.205 1.02%
2016-03-22 0 11.78 11.74 11.80 11.50 11.88 3,334,572 38,876,695 11.659 10.24 10.20 10.26 9.995 10.32 3,836,832 10.132 0.17%
2016-03-21 0 11.76 11.76 11.80 11.40 11.90 6,860,400 80,484,596 11.732 10.22 10.22 10.26 9.908 10.34 7,893,728 10.196 3.16%
2016-03-18 0 11.40 11.38 11.42 11.04 11.42 1,563,251 17,663,437 11.299 9.908 9.890 9.925 9.595 9.925 1,798,711 9.8201 2.33%
2016-03-17 0 11.14 11.12 11.14 10.80 11.18 3,661,242 40,290,924 11.005 9.682 9.664 9.682 9.386 9.716 4,212,706 9.5641 3.72%
2016-03-16 0 10.74 10.76 10.78 10.56 10.90 922,843 9,926,421 10.756 9.334 9.351 9.369 9.178 9.473 1,061,844 9.3483 -0.56%
2016-03-15 0 10.80 10.80 10.82 10.52 10.86 4,204,164 45,378,020 10.794 9.386 9.386 9.404 9.143 9.438 4,837,404 9.3807 1.50%
2016-03-14 0 10.64 10.64 10.66 10.30 10.68 2,169,600 22,970,496 10.587 9.247 9.247 9.265 8.952 9.282 2,496,390 9.2015 2.70%
2016-03-11 0 10.36 10.34 10.40 10.16 10.40 1,295,686 13,329,337 10.287 9.004 8.986 9.039 8.830 9.039 1,490,845 8.9408 1.77%
2016-03-10 0 10.18 10.18 10.22 10.14 10.44 888,600 9,110,240 10.252 8.847 8.847 8.882 8.813 9.073 1,022,443 8.9103 -1.17%
2016-03-09 0 10.30 10.30 10.36 10.20 10.52 1,891,200 19,450,712 10.285 8.952 8.952 9.004 8.865 9.143 2,176,057 8.9385 -3.38%
2016-03-08 0 10.66 10.66 10.68 10.30 10.70 1,092,800 11,482,128 10.507 9.265 9.265 9.282 8.952 9.299 1,257,400 9.1316 -0.37%
2016-03-07 0 10.70 10.70 10.74 10.44 11.08 3,869,400 42,063,412 10.871 9.299 9.299 9.334 9.073 9.630 4,452,217 9.4477 2.69%
2016-03-04 0 10.42 10.42 10.44 10.18 10.50 2,262,400 23,440,140 10.361 9.056 9.056 9.073 8.847 9.125 2,603,168 9.0045 2.36%
2016-03-03 0 10.18 10.18 10.24 10.02 10.28 1,018,083 10,327,334 10.144 8.847 8.847 8.900 8.708 8.934 1,171,429 8.8160 -0.78%
2016-03-02 0 10.26 10.26 10.28 9.950 10.28 2,228,000 22,606,656 10.147 8.917 8.917 8.934 8.647 8.934 2,563,586 8.8184 4.69%
2016-03-01 0 9.800 9.780 9.800 9.650 9.900 856,000 8,342,522 9.7459 8.517 8.500 8.517 8.387 8.604 984,933 8.4701 0.72%
2016-02-29 0 9.730 9.730 9.760 9.650 10.06 506,000 4,954,610 9.7917 8.456 8.456 8.482 8.387 8.743 582,215 8.5099 -2.70%
2016-02-26 0 10.00 10.00 10.02 9.900 10.06 888,400 8,858,672 9.9715 8.691 8.691 8.708 8.604 8.743 1,022,213 8.6662 1.42%
2016-02-25 0 9.860 9.850 9.860 9.830 10.10 1,902,800 18,938,308 9.9529 8.569 8.561 8.569 8.543 8.778 2,189,404 8.6500 -0.20%
2016-02-24 0 9.880 9.880 9.940 9.830 10.10 2,888,400 28,654,726 9.9206 8.587 8.587 8.639 8.543 8.778 3,323,457 8.6220 -1.98%
2016-02-23 0 10.08 10.08 10.12 10.02 10.44 2,391,600 24,214,840 10.125 8.760 8.760 8.795 8.708 9.073 2,751,828 8.7995 -2.14%
2016-02-22 0 10.30 10.30 10.36 10.20 10.40 1,395,600 14,372,564 10.298 8.952 8.952 9.004 8.865 9.039 1,605,808 8.9504 0.98%
2016-02-19 0 10.20 10.16 10.22 10.10 10.28 867,600 8,815,644 10.161 8.865 8.830 8.882 8.778 8.934 998,280 8.8308 -0.58%
2016-02-18 0 10.26 10.24 10.26 9.980 10.26 2,690,400 27,291,464 10.144 8.917 8.900 8.917 8.674 8.917 3,095,634 8.8161 5.02%
2016-02-17 0 9.770 9.770 9.880 9.760 10.14 3,802,000 37,647,332 9.9020 8.491 8.491 8.587 8.482 8.813 4,374,665 8.6058 -3.08%
2016-02-16 0 10.08 10.08 10.10 10.00 10.36 2,486,000 25,083,956 10.090 8.760 8.760 8.778 8.691 9.004 2,860,447 8.7692 -0.20%
2016-02-15 0 10.10 10.12 10.14 9.780 10.14 1,471,641 14,703,429 9.9912 8.778 8.795 8.813 8.500 8.813 1,693,303 8.6833 4.66%
2016-02-12 0 9.650 9.640 9.660 9.620 9.760 894,800 8,657,338 9.6752 8.387 8.378 8.395 8.361 8.482 1,029,577 8.4086 -1.23%
2016-02-11 0 9.770 9.750 9.800 9.520 9.870 1,122,000 10,934,192 9.7453 8.491 8.474 8.517 8.274 8.578 1,290,998 8.4696 -3.27%
2016-02-05 0 10.10 10.04 10.10 10.02 10.36 1,105,037 11,178,462 10.116 8.778 8.726 8.778 8.708 9.004 1,271,480 8.7917 0.40%
2016-02-04 0 10.06 10.06 10.10 9.900 10.18 2,030,400 20,509,076 10.101 8.743 8.743 8.778 8.604 8.847 2,336,223 8.7787 2.13%
2016-02-03 0 9.850 9.850 9.890 9.840 10.12 3,434,083 34,114,611 9.9341 8.561 8.561 8.595 8.552 8.795 3,951,332 8.6337 -4.00%
2016-02-02 0 10.26 10.22 10.26 10.00 10.42 2,913,200 29,710,744 10.199 8.917 8.882 8.917 8.691 9.056 3,351,992 8.8636 1.58%
2016-02-01 0 10.10 10.10 10.20 9.980 10.68 3,548,800 36,322,352 10.235 8.778 8.778 8.865 8.674 9.282 4,083,328 8.8953 -4.36%
2016-01-29 0 10.56 10.54 10.58 9.950 10.58 2,330,400 24,226,676 10.396 9.178 9.160 9.195 8.647 9.195 2,681,410 9.0351 5.60%
2016-01-28 0 10.00 9.990 10.00 9.780 10.12 5,204,000 52,028,843 9.9979 8.691 8.682 8.691 8.500 8.795 5,987,838 8.6891 1.32%
2016-01-27 0 9.870 9.880 9.930 9.630 10.28 4,722,000 46,467,296 9.8406 8.578 8.587 8.630 8.369 8.934 5,433,238 8.5524 -0.90%
2016-01-26 0 9.960 9.960 9.970 9.890 10.44 3,156,400 31,805,960 10.077 8.656 8.656 8.665 8.595 9.073 3,631,824 8.7576 -4.60%
2016-01-25 0 10.44 10.40 10.44 10.40 10.90 1,679,642 17,822,206 10.611 9.073 9.039 9.073 9.039 9.473 1,932,633 9.2217 -1.69%
2016-01-22 0 10.62 10.60 10.62 10.30 10.70 1,470,400 15,452,528 10.509 9.230 9.212 9.230 8.952 9.299 1,691,875 9.1334 3.11%
2016-01-21 0 10.30 10.24 10.30 10.00 10.92 4,871,000 50,538,864 10.375 8.952 8.900 8.952 8.691 9.491 5,604,681 9.0173 -3.74%
2016-01-20 0 10.70 10.66 10.70 10.56 11.04 2,496,200 26,954,824 10.798 9.299 9.265 9.299 9.178 9.595 2,872,183 9.3848 -3.25%
2016-01-19 0 11.06 11.08 11.10 10.70 11.26 4,294,400 47,103,520 10.969 9.612 9.630 9.647 9.299 9.786 4,941,232 9.5327 3.36%
2016-01-18 0 10.70 10.70 10.74 10.32 10.84 2,618,000 27,860,792 10.642 9.299 9.299 9.334 8.969 9.421 3,012,329 9.2489 1.13%
2016-01-15 0 10.58 10.54 10.60 10.50 10.88 2,752,400 29,209,592 10.612 9.195 9.160 9.212 9.125 9.456 3,166,972 9.2232 -1.49%
2016-01-14 0 10.74 10.70 10.74 10.30 10.80 5,422,800 57,084,476 10.527 9.334 9.299 9.334 8.952 9.386 6,239,594 9.1487 1.13%
2016-01-13 0 10.62 10.60 10.62 10.50 11.00 1,710,000 18,429,240 10.777 9.230 9.212 9.230 9.125 9.560 1,967,564 9.3665 -0.38%
2016-01-12 0 10.66 10.62 10.66 10.46 11.08 3,620,800 38,570,648 10.653 9.265 9.230 9.265 9.091 9.630 4,166,173 9.2581 -1.84%
2016-01-11 0 10.86 10.86 10.88 10.72 11.24 2,757,312 30,189,762 10.949 9.438 9.438 9.456 9.317 9.769 3,172,624 9.5157 -4.23%
2016-01-08 0 11.34 11.34 11.36 10.94 11.40 3,582,800 40,181,536 11.215 9.856 9.856 9.873 9.508 9.908 4,122,449 9.7470 2.35%
2016-01-07 0 11.08 11.04 11.08 10.82 11.56 6,778,452 75,249,190 11.101 9.630 9.595 9.630 9.404 10.05 7,799,437 9.6480 -4.48%
2016-01-06 0 11.60 11.58 11.60 11.48 11.86 2,250,400 26,114,008 11.604 10.08 10.06 10.08 9.977 10.31 2,589,360 10.085 -1.53%
2016-01-05 0 11.78 11.70 11.78 11.40 12.02 4,157,252 48,619,154 11.695 10.24 10.17 10.24 9.908 10.45 4,783,426 10.164 -1.83%
2016-01-04 0 12.00 12.00 12.02 11.60 12.62 7,638,400 91,374,500 11.963 10.43 10.43 10.45 10.08 10.97 8,788,912 10.397 -4.91%
2015-12-31 0 12.62 12.62 12.70 12.54 13.00 3,245,857 41,494,245 12.784 10.97 10.97 11.04 10.90 11.30 3,734,755 11.110 -0.32%
2015-12-30 0 12.66 12.56 12.64 12.40 12.66 1,981,771 24,853,899 12.541 11.00 10.92 10.99 10.78 11.00 2,280,270 10.900 1.28%
2015-12-29 0 12.50 12.46 12.50 12.38 12.88 2,439,600 30,705,264 12.586 10.86 10.83 10.86 10.76 11.19 2,807,058 10.939 -1.42%
2015-12-28 0 12.68 12.66 12.70 12.50 12.80 2,854,800 36,190,848 12.677 11.02 11.00 11.04 10.86 11.12 3,284,796 11.018 0.79%
2015-12-24 0 12.58 12.58 12.64 12.50 12.68 2,421,200 30,481,752 12.590 10.93 10.93 10.99 10.86 11.02 2,785,886 10.941 0.32%
2015-12-23 0 12.54 12.50 12.58 12.18 12.82 5,988,000 75,638,856 12.632 10.90 10.86 10.93 10.59 11.14 6,889,925 10.978 1.95%
2015-12-22 0 12.30 12.28 12.30 12.18 12.84 4,484,173 55,883,613 12.462 10.69 10.67 10.69 10.59 11.16 5,159,589 10.831 -1.60%
2015-12-21 0 12.50 12.50 12.58 11.78 12.68 9,524,600 118,182,368 12.408 10.86 10.86 10.93 10.24 11.02 10,959,216 10.784 5.04%
2015-12-18 0 11.90 11.88 11.96 11.34 12.36 12,950,436 154,718,243 11.947 10.34 10.32 10.39 9.856 10.74 14,901,059 10.383 2.06%
2015-12-17 0 11.66 11.70 11.72 11.18 11.76 7,840,400 90,937,904 11.599 10.13 10.17 10.19 9.716 10.22 9,021,338 10.080 3.37%
2015-12-16 0 11.28 11.26 11.28 11.20 11.40 5,357,200 60,168,320 11.231 9.803 9.786 9.803 9.734 9.908 6,164,113 9.7611 1.26%
2015-12-15 0 11.14 11.10 11.16 10.98 11.28 2,022,000 22,465,908 11.111 9.682 9.647 9.699 9.543 9.803 2,326,558 9.6563 0.36%
2015-12-14 0 11.10 11.10 11.12 10.68 11.18 4,906,000 54,058,204 11.019 9.647 9.647 9.664 9.282 9.716 5,644,952 9.5764 0.73%
2015-12-11 0 11.02 11.00 11.02 10.60 11.04 9,011,200 97,211,868 10.788 9.577 9.560 9.577 9.212 9.595 10,368,486 9.3757 0.36%
2015-12-10 0 10.98 10.98 11.00 10.96 11.14 4,952,600 54,653,900 11.035 9.543 9.543 9.560 9.525 9.682 5,698,571 9.5908 -0.90%
2015-12-09 0 11.08 11.10 11.14 10.92 11.16 3,379,200 37,264,152 11.028 9.630 9.647 9.682 9.491 9.699 3,888,182 9.5840 0.36%
2015-12-08 0 11.04 11.00 11.02 11.00 11.18 4,292,400 47,654,508 11.102 9.595 9.560 9.577 9.560 9.716 4,938,931 9.6488 -1.25%
2015-12-07 0 11.18 11.16 11.20 11.08 11.44 2,265,600 25,347,928 11.188 9.716 9.699 9.734 9.630 9.942 2,606,850 9.7236 -0.89%
2015-12-04 0 11.28 11.26 11.28 11.18 11.36 1,804,000 20,285,976 11.245 9.803 9.786 9.803 9.716 9.873 2,075,722 9.7730 -0.70%
2015-12-03 0 11.36 11.34 11.38 11.34 11.58 1,621,560 18,615,591 11.480 9.873 9.856 9.890 9.856 10.06 1,865,803 9.9773 -1.22%
2015-12-02 0 11.50 11.54 11.56 11.30 11.62 9,529,436 110,012,407 11.544 9.995 10.03 10.05 9.821 10.10 10,964,780 10.033 2.13%
2015-12-01 0 11.26 11.26 11.36 11.18 11.40 4,554,400 51,469,552 11.301 9.786 9.786 9.873 9.716 9.908 5,240,394 9.8217 1.08%
2015-11-30 0 11.14 11.14 11.20 11.10 11.38 4,983,400 56,043,952 11.246 9.682 9.682 9.734 9.647 9.890 5,734,010 9.7740 0.00%
2015-11-27 0 11.14 11.14 11.16 11.08 11.40 6,559,600 73,297,284 11.174 9.682 9.682 9.699 9.630 9.908 7,547,621 9.7113 -2.45%
2015-11-26 0 11.42 11.38 11.42 11.34 11.68 3,831,400 43,929,672 11.466 9.925 9.890 9.925 9.856 10.15 4,408,494 9.9648 -1.04%
2015-11-25 0 11.54 11.54 11.58 11.36 11.74 3,171,600 36,608,400 11.543 10.03 10.03 10.06 9.873 10.20 3,649,313 10.032 0.52%
2015-11-24 0 11.48 11.48 11.50 11.36 11.56 4,234,600 48,566,248 11.469 9.977 9.977 9.995 9.873 10.05 4,872,425 9.9676 0.00%
2015-11-23 0 11.48 11.48 11.50 11.42 11.80 4,298,800 49,679,064 11.556 9.977 9.977 9.995 9.925 10.26 4,946,295 10.044 -1.20%
2015-11-20 0 11.62 11.62 11.66 11.60 11.82 6,414,800 75,139,520 11.713 10.10 10.10 10.13 10.08 10.27 7,381,011 10.180 -1.02%
2015-11-19 0 11.74 11.72 11.74 11.30 11.92 9,347,746 108,437,342 11.600 10.20 10.19 10.20 9.821 10.36 10,755,724 10.082 4.45%
2015-11-18 0 11.24 11.20 11.22 11.22 11.46 4,004,800 45,368,204 11.328 9.769 9.734 9.751 9.751 9.960 4,608,012 9.8455 -0.35%
2015-11-17 0 11.28 11.24 11.26 11.26 11.76 7,937,800 91,355,548 11.509 9.803 9.769 9.786 9.786 10.22 9,133,409 10.002 0.53%
2015-11-16 0 11.22 11.20 11.22 11.00 11.26 14,316,444 159,308,447 11.128 9.751 9.734 9.751 9.560 9.786 16,472,818 9.6710 -1.23%
2015-11-13 0 11.36 11.36 11.38 11.34 11.72 9,609,000 110,492,411 11.499 9.873 9.873 9.890 9.856 10.19 11,056,328 9.9936 -3.07%
2015-11-12 0 11.72 11.70 11.76 11.52 11.90 17,236,692 201,183,164 11.672 10.19 10.17 10.22 10.01 10.34 19,832,920 10.144 -0.51%
2015-11-11 0 11.78 11.78 11.80 11.58 12.12 27,760,400 330,229,192 11.896 10.24 10.24 10.26 10.06 10.53 31,941,731 10.338 1.55%
2015-11-10 0 11.60 11.58 11.60 10.98 11.90 57,107,308 658,128,521 11.524 10.08 10.06 10.08 9.543 10.34 65,708,934 10.016 5.07%
2015-11-09 0 11.04 11.02 11.04 10.90 11.44 143,179,300 1,593,537,726 11.130 9.595 9.577 9.595 9.473 9.942 164,745,274 9.6727

Copyright & disclaimer, Privacy policy

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

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

Back to top