BOC HONG KONG (HOLDINGS) LIMITED (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02388  2002-07-25    
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
2026-08-28 0 50.95 50.90 50.95 49.58 51.35 11,910,037 605,366,423 50.828 50.95 50.90 50.95 49.58 51.35 11,910,037 50.828 2.27%
2026-08-27 0 49.82 49.82 49.84 49.56 50.25 8,369,957 417,011,687 49.822 49.82 49.82 49.84 49.56 50.25 8,369,957 49.822 -0.36%
2026-08-26 0 50.00 49.98 50.00 49.50 50.65 15,531,144 777,212,058 50.042 50.00 49.98 50.00 49.50 50.65 15,531,144 50.042 -0.79%
2026-08-25 0 50.40 50.30 50.40 50.05 50.70 6,816,164 342,804,698 50.293 50.40 50.30 50.40 50.05 50.70 6,816,164 50.293 0.10%
2026-08-24 0 50.35 50.30 50.35 50.10 50.90 7,628,594 384,831,937 50.446 50.35 50.30 50.35 50.10 50.90 7,628,594 50.446 -1.27%
2026-08-21 0 51.00 50.90 51.00 50.00 51.15 9,662,152 490,757,977 50.792 51.00 50.90 51.00 50.00 51.15 9,662,152 50.792 1.69%
2026-08-20 0 50.15 50.10 50.15 49.48 50.65 7,514,855 375,395,465 49.954 50.15 50.10 50.15 49.48 50.65 7,514,855 49.954 -0.10%
2026-08-19 0 50.20 50.15 50.20 49.62 50.40 6,166,984 309,161,277 50.132 50.20 50.15 50.20 49.62 50.40 6,166,984 50.132 0.40%
2026-08-18 0 50.00 49.98 50.00 49.62 50.35 7,192,745 358,990,468 49.910 50.00 49.98 50.00 49.62 50.35 7,192,745 49.910 -0.79%
2026-08-17 0 50.40 50.35 50.40 50.10 50.80 6,267,884 316,457,746 50.489 50.40 50.35 50.40 50.10 50.80 6,267,884 50.489 0.40%
2026-08-14 0 50.20 50.15 50.20 50.05 50.60 6,160,272 309,451,287 50.233 50.20 50.15 50.20 50.05 50.60 6,160,272 50.233 -1.08%
2026-08-13 0 50.75 50.70 50.75 49.12 50.75 8,421,578 424,487,238 50.405 50.75 50.70 50.75 49.12 50.75 8,421,578 50.405 1.87%
2026-08-12 0 49.82 49.82 49.84 49.66 50.20 7,704,614 384,131,033 49.857 49.82 49.82 49.84 49.66 50.20 7,704,614 49.857 -1.05%
2026-08-11 0 50.35 50.30 50.35 50.00 50.55 6,379,432 320,868,356 50.297 50.35 50.30 50.35 50.00 50.55 6,379,432 50.297 -0.40%
2026-08-10 0 50.55 50.50 50.55 49.66 50.65 9,771,128 491,184,276 50.269 50.55 50.50 50.55 49.66 50.65 9,771,128 50.269 0.70%
2026-08-07 0 50.20 50.20 50.25 49.38 50.30 8,874,233 443,135,993 49.935 50.20 50.20 50.25 49.38 50.30 8,874,233 49.935 -0.40%
2026-08-06 0 50.40 50.35 50.40 48.82 50.40 15,355,056 765,235,027 49.836 50.40 50.35 50.40 48.82 50.40 15,355,056 49.836 -0.49%
2026-08-05 0 50.65 50.60 50.65 50.05 50.90 9,412,384 474,846,642 50.449 50.65 50.60 50.65 50.05 50.90 9,412,384 50.449 -0.49%
2026-08-04 0 50.90 50.85 50.90 50.55 52.00 13,787,120 701,609,490 50.889 50.90 50.85 50.90 50.55 52.00 13,787,120 50.889 -1.45%
2026-08-03 0 51.65 51.60 51.65 51.30 52.35 9,111,358 470,911,564 51.684 51.65 51.60 51.65 51.30 52.35 9,111,358 51.684 -1.05%
2026-07-31 0 52.20 52.15 52.20 51.60 52.35 11,858,519 616,522,657 51.990 52.20 52.15 52.20 51.60 52.35 11,858,519 51.990 -0.29%
2026-07-30 0 52.35 52.35 52.40 51.80 52.40 9,164,565 478,826,351 52.248 52.35 52.35 52.40 51.80 52.40 9,164,565 52.248 0.29%
2026-07-29 0 52.20 52.15 52.20 51.30 52.45 12,658,744 656,093,349 51.829 52.20 52.15 52.20 51.30 52.45 12,658,744 51.829 0.68%
2026-07-28 0 51.85 51.80 51.85 51.15 52.35 16,917,926 878,450,893 51.924 51.85 51.80 51.85 51.15 52.35 16,917,926 51.924 0.58%
2026-07-27 0 51.55 51.50 51.55 50.35 51.80 16,442,936 844,702,624 51.372 51.55 51.50 51.55 50.35 51.80 16,442,936 51.372 0.59%
2026-07-24 0 51.25 51.20 51.25 48.68 51.30 38,459,344 1,942,677,968 50.513 51.25 51.20 51.25 48.68 51.30 38,459,344 50.513 5.98%
2026-07-23 0 48.36 48.32 48.36 47.26 48.48 10,086,162 486,764,050 48.261 48.36 48.32 48.36 47.26 48.48 10,086,162 48.261 1.98%
2026-07-22 0 47.42 47.40 47.42 46.64 47.42 6,938,632 327,732,723 47.233 47.42 47.40 47.42 46.64 47.42 6,938,632 47.233 0.76%
2026-07-21 0 47.06 47.04 47.06 46.54 47.28 7,572,324 355,447,731 46.940 47.06 47.04 47.06 46.54 47.28 7,572,324 46.940 -0.08%
2026-07-20 0 47.10 47.08 47.10 46.24 47.10 8,807,987 412,237,961 46.803 47.10 47.08 47.10 46.24 47.10 8,807,987 46.803 1.29%
2026-07-17 0 46.50 46.48 46.50 46.24 46.98 6,758,862 314,115,182 46.475 46.50 46.48 46.50 46.24 46.98 6,758,862 46.475 -0.39%
2026-07-16 0 46.68 46.66 46.68 46.40 47.14 8,551,871 399,161,947 46.675 46.68 46.66 46.68 46.40 47.14 8,551,871 46.675 -0.09%
2026-07-15 0 46.72 46.70 46.72 46.10 46.78 10,323,899 480,418,986 46.535 46.72 46.70 46.72 46.10 46.78 10,323,899 46.535 1.17%
2026-07-14 0 46.18 46.16 46.18 45.72 46.64 11,838,746 546,197,493 46.136 46.18 46.16 46.18 45.72 46.64 11,838,746 46.136 -0.56%
2026-07-13 0 46.44 46.40 46.44 45.38 46.64 20,797,026 963,032,683 46.306 46.44 46.40 46.44 45.38 46.64 20,797,026 46.306 2.43%
2026-07-10 0 45.34 45.32 45.34 45.30 46.10 12,197,224 557,638,815 45.719 45.34 45.32 45.34 45.30 46.10 12,197,224 45.719 0.00%
2026-07-09 0 45.34 45.30 45.34 45.16 45.98 14,274,199 648,933,833 45.462 45.34 45.30 45.34 45.16 45.98 14,274,199 45.462 -0.18%
2026-07-08 0 45.42 45.40 45.42 42.98 45.80 26,187,314 1,182,721,648 45.164 45.42 45.40 45.42 42.98 45.80 26,187,314 45.164 5.24%
2026-07-07 0 43.16 43.10 43.16 42.62 43.28 12,928,056 555,894,124 42.999 43.16 43.10 43.16 42.62 43.28 12,928,056 42.999 0.47%
2026-07-06 0 42.96 42.94 42.96 42.68 43.76 9,989,202 429,500,788 42.997 42.96 42.94 42.96 42.68 43.76 9,989,202 42.997 -0.60%
2026-07-03 0 43.22 43.22 43.24 42.42 43.34 12,079,452 519,246,179 42.986 43.22 43.22 43.24 42.42 43.34 12,079,452 42.986 2.17%
2026-07-02 0 42.30 42.28 42.30 41.94 42.98 18,431,099 779,308,866 42.282 42.30 42.28 42.30 41.94 42.98 18,431,099 42.282 -0.19%
2026-06-30 0 42.38 42.36 42.38 41.82 43.60 28,434,556 1,200,701,575 42.227 42.38 42.36 42.38 41.82 43.60 28,434,556 42.227 -2.80%
2026-06-29 0 43.60 43.60 43.62 43.38 44.40 18,551,296 810,791,393 43.705 43.60 43.60 43.62 43.38 44.40 18,551,296 43.705 -1.59%
2026-06-26 0 45.56 45.54 45.56 44.94 46.30 16,160,106 733,736,047 45.404 44.31 44.29 44.31 43.70 45.02 16,617,863 44.153 -1.64%
2026-06-25 0 46.32 46.30 46.32 45.94 46.94 13,292,480 615,709,337 46.320 45.04 45.02 45.04 44.67 45.65 13,669,008 45.044 -0.43%
2026-06-24 0 46.52 46.50 46.52 45.90 47.58 21,371,928 993,709,847 46.496 45.24 45.22 45.24 44.64 46.27 21,977,317 45.215 -1.02%
2026-06-23 0 47.00 47.00 47.02 46.90 47.86 14,056,638 663,786,766 47.222 45.71 45.71 45.72 45.61 46.54 14,454,812 45.922 -1.26%
2026-06-22 0 47.60 47.60 47.62 47.12 48.00 15,222,527 724,617,090 47.602 46.29 46.29 46.31 45.82 46.68 15,653,726 46.290 -1.12%
2026-06-18 0 48.14 48.14 48.16 47.32 48.40 18,801,448 902,607,530 48.007 46.81 46.81 46.83 46.02 47.07 19,334,025 46.685 0.08%
2026-06-17 0 48.10 48.10 48.12 48.00 49.36 13,902,507 674,310,833 48.503 46.78 46.78 46.79 46.68 48.00 14,296,315 47.167 -1.72%
2026-06-16 0 48.94 48.84 48.94 48.40 49.06 10,601,945 517,216,166 48.785 47.59 47.49 47.59 47.07 47.71 10,902,260 47.441 0.62%
2026-06-15 0 48.64 48.62 48.64 48.06 49.08 13,471,453 656,197,464 48.710 47.30 47.28 47.30 46.74 47.73 13,853,050 47.368 0.79%
2026-06-12 0 48.26 48.24 48.26 47.00 48.26 14,584,556 700,969,824 48.062 46.93 46.91 46.93 45.71 46.93 14,997,684 46.739 2.42%
2026-06-11 0 47.12 47.10 47.12 45.74 47.16 14,590,128 682,591,271 46.784 45.82 45.80 45.82 44.48 45.86 15,003,413 45.496 1.82%
2026-06-10 0 46.28 46.26 46.28 46.10 47.90 20,909,535 972,114,906 46.491 45.01 44.99 45.01 44.83 46.58 21,501,826 45.211 -3.38%
2026-06-09 0 47.90 47.88 47.90 46.92 48.20 16,682,988 795,363,622 47.675 46.58 46.56 46.58 45.63 46.87 17,155,557 46.362 0.21%
2026-06-08 0 47.80 47.76 47.80 46.44 47.80 13,191,861 625,567,562 47.421 46.48 46.44 46.48 45.16 46.48 13,565,539 46.114 0.89%
2026-06-05 0 47.38 47.38 47.40 46.82 47.54 13,977,413 660,771,386 47.274 46.07 46.07 46.09 45.53 46.23 14,373,342 45.972 0.00%
2026-06-04 0 47.38 47.36 47.38 47.26 47.82 10,219,607 485,080,424 47.466 46.07 46.06 46.07 45.96 46.50 10,509,091 46.158 -0.80%
2026-06-03 0 47.76 47.68 47.76 47.52 48.36 13,656,758 653,449,484 47.848 46.44 46.37 46.44 46.21 47.03 14,043,604 46.530 -0.50%
2026-06-02 0 48.00 47.98 48.00 47.20 48.46 12,943,474 619,850,059 47.889 46.68 46.66 46.68 45.90 47.13 13,310,116 46.570 -0.54%
2026-06-01 0 48.26 48.24 48.26 47.36 48.38 11,498,774 553,579,089 48.142 46.93 46.91 46.93 46.06 47.05 11,824,493 46.816 0.67%
2026-05-29 0 47.94 47.86 47.94 47.10 48.12 28,844,825 1,382,042,214 47.913 46.62 46.54 46.62 45.80 46.79 29,661,894 46.593 1.65%
2026-05-28 0 47.16 47.14 47.16 46.60 47.64 16,892,136 793,386,505 46.968 45.86 45.84 45.86 45.32 46.33 17,370,629 45.674 -1.01%
2026-05-27 0 47.64 47.64 47.66 47.48 48.64 15,812,399 757,910,368 47.931 46.33 46.33 46.35 46.17 47.30 16,260,307 46.611 -1.33%
2026-05-26 0 48.28 48.26 48.28 48.20 48.98 14,304,374 694,899,157 48.579 46.95 46.93 46.95 46.87 47.63 14,709,565 47.241 0.25%
2026-05-22 0 48.16 48.16 48.18 47.28 48.44 14,245,646 685,251,706 48.103 46.83 46.83 46.85 45.98 47.11 14,649,173 46.777 1.95%
2026-05-21 0 47.24 47.22 47.24 47.04 47.80 10,011,027 475,184,962 47.466 45.94 45.92 45.94 45.74 46.48 10,294,603 46.159 0.17%
2026-05-20 0 47.16 47.16 47.18 46.02 47.24 14,866,282 696,791,057 46.871 45.86 45.86 45.88 44.75 45.94 15,287,390 45.579 0.43%
2026-05-19 0 46.96 46.92 46.96 46.00 47.14 16,757,020 783,858,958 46.778 45.67 45.63 45.67 44.73 45.84 17,231,686 45.489 1.82%
2026-05-18 0 46.12 46.10 46.12 45.58 46.20 8,080,753 371,850,594 46.017 44.85 44.83 44.85 44.32 44.93 8,309,651 44.749 -0.04%
2026-05-15 0 46.14 46.12 46.14 45.84 46.40 9,447,055 435,538,140 46.103 44.87 44.85 44.87 44.58 45.12 9,714,656 44.833 -0.13%
2026-05-14 0 46.20 46.18 46.20 46.04 46.86 10,369,605 481,057,074 46.391 44.93 44.91 44.93 44.77 45.57 10,663,338 45.113 -0.35%
2026-05-13 0 46.36 46.34 46.36 45.64 46.36 9,033,804 416,479,446 46.102 45.08 45.06 45.08 44.38 45.08 9,289,699 44.832 1.02%
2026-05-12 0 46.18 46.16 46.18 45.90 46.60 10,159,820 469,072,559 46.169 44.63 44.61 44.63 44.36 45.03 10,513,634 44.616 0.39%
2026-05-11 0 46.00 45.98 46.00 45.28 46.00 4,970,847 227,450,465 45.757 44.45 44.43 44.45 43.76 44.45 5,143,956 44.217 1.19%
2026-05-08 0 45.46 45.46 45.48 45.28 46.00 10,424,785 474,753,231 45.541 43.93 43.93 43.95 43.76 44.45 10,787,826 44.008 -1.13%
2026-05-07 0 45.98 45.96 45.98 45.66 46.08 13,649,513 627,002,889 45.936 44.43 44.41 44.43 44.12 44.53 14,124,855 44.390 1.05%
2026-05-06 0 45.50 45.48 45.50 44.68 45.58 10,122,929 458,414,043 45.285 43.97 43.95 43.97 43.18 44.05 10,475,458 43.761 1.93%
2026-05-05 0 44.64 44.62 44.64 44.36 45.00 7,593,250 338,806,248 44.619 43.14 43.12 43.14 42.87 43.49 7,857,684 43.118 -0.93%
2026-05-04 0 45.06 45.00 45.06 44.80 45.88 8,440,715 381,023,463 45.141 43.54 43.49 43.54 43.29 44.34 8,734,662 43.622 0.76%
2026-04-30 0 44.72 44.72 44.74 43.88 45.46 19,450,512 872,087,240 44.836 43.22 43.22 43.23 42.40 43.93 20,127,873 43.327 1.45%
2026-04-29 0 44.08 44.06 44.08 43.68 44.24 8,139,534 357,948,862 43.977 42.60 42.58 42.60 42.21 42.75 8,422,992 42.497 0.92%
2026-04-28 0 43.68 43.66 43.68 43.62 44.00 8,131,851 355,863,227 43.762 42.21 42.19 42.21 42.15 42.52 8,415,041 42.289 -0.05%
2026-04-27 0 43.70 43.70 43.74 43.66 44.22 9,162,211 401,041,469 43.771 42.23 42.23 42.27 42.19 42.73 9,481,284 42.298 -1.18%
2026-04-24 0 44.22 44.20 44.22 43.88 44.22 6,286,956 277,313,868 44.109 42.73 42.71 42.73 42.40 42.73 6,505,898 42.625 0.00%
2026-04-23 0 44.22 44.20 44.22 43.98 44.44 7,592,329 335,500,150 44.189 42.73 42.71 42.73 42.50 42.94 7,856,731 42.702 -0.18%
2026-04-22 0 44.30 44.28 44.30 44.00 44.70 7,103,134 314,135,617 44.225 42.81 42.79 42.81 42.52 43.20 7,350,500 42.737 -0.23%
2026-04-21 0 44.40 44.38 44.40 43.88 44.46 9,434,823 417,764,389 44.279 42.91 42.89 42.91 42.40 42.96 9,763,389 42.789 -0.13%
2026-04-20 0 44.46 44.44 44.46 43.72 44.56 10,040,260 444,442,633 44.266 42.96 42.94 42.96 42.25 43.06 10,389,910 42.776 1.37%
2026-04-17 0 43.86 43.82 43.86 43.54 44.14 9,050,970 396,327,665 43.788 42.38 42.35 42.38 42.07 42.65 9,366,169 42.315 -0.05%
2026-04-16 0 43.88 43.88 43.94 43.34 44.16 14,153,083 618,420,963 43.695 42.40 42.40 42.46 41.88 42.67 14,645,962 42.225 -0.68%
2026-04-15 0 44.18 44.16 44.18 44.06 44.78 7,440,308 329,405,522 44.273 42.69 42.67 42.69 42.58 43.27 7,699,416 42.783 -0.54%
2026-04-14 0 44.42 44.42 44.46 43.88 44.74 12,061,711 536,221,854 44.457 42.93 42.93 42.96 42.40 43.23 12,481,758 42.960 1.83%
2026-04-13 0 43.62 43.58 43.62 43.16 44.00 10,630,278 462,470,525 43.505 42.15 42.11 42.15 41.71 42.52 11,000,476 42.041 -1.80%
2026-04-10 0 44.42 44.42 44.44 43.64 44.42 14,386,465 634,785,724 44.124 42.93 42.93 42.94 42.17 42.93 14,887,471 42.639 0.95%
2026-04-09 0 44.00 44.00 44.02 43.16 44.00 10,827,449 474,167,283 43.793 42.52 42.52 42.54 41.71 42.52 11,204,513 42.319 0.59%
2026-04-08 0 43.74 43.74 43.76 43.58 44.46 14,361,088 630,559,005 43.907 42.27 42.27 42.29 42.11 42.96 14,861,211 42.430 1.30%
2026-04-02 0 43.18 43.16 43.18 42.92 43.80 9,007,208 389,451,834 43.238 41.73 41.71 41.73 41.48 42.33 9,320,883 41.783 -1.28%
2026-04-01 0 43.74 43.72 43.74 43.00 44.08 16,795,034 733,171,365 43.654 42.27 42.25 42.27 41.55 42.60 17,379,918 42.185 2.20%
2026-03-31 0 42.80 42.78 42.80 41.34 42.84 21,559,481 915,764,663 42.476 41.36 41.34 41.36 39.95 41.40 22,310,286 41.047 5.57%
2026-03-30 0 40.54 40.54 40.56 39.92 40.68 12,915,792 521,644,448 40.388 39.18 39.18 39.20 38.58 39.31 13,365,582 39.029 -1.03%
2026-03-27 0 40.96 40.94 40.96 40.86 41.48 8,467,676 347,768,629 41.070 39.58 39.56 39.58 39.48 40.08 8,762,561 39.688 -1.06%
2026-03-26 0 41.40 41.38 41.40 41.12 41.56 5,346,135 221,065,601 41.351 40.01 39.99 40.01 39.74 40.16 5,532,313 39.959 -0.10%
2026-03-25 0 41.44 41.42 41.44 41.08 41.56 8,658,534 357,639,154 41.305 40.05 40.03 40.05 39.70 40.16 8,960,066 39.915 0.58%
2026-03-24 0 41.20 41.18 41.20 40.26 41.20 9,186,052 375,254,253 40.850 39.81 39.79 39.81 38.91 39.81 9,505,955 39.476 2.39%
2026-03-23 0 40.24 40.24 40.26 39.92 41.22 15,613,644 629,553,269 40.321 38.89 38.89 38.91 38.58 39.83 16,157,387 38.964 -2.38%
2026-03-20 0 41.22 41.22 41.28 41.02 41.86 16,235,063 671,484,625 41.360 39.83 39.83 39.89 39.64 40.45 16,800,446 39.968 -0.53%
2026-03-19 0 41.44 41.42 41.44 40.52 41.64 12,125,497 501,090,921 41.325 40.05 40.03 40.05 39.16 40.24 12,547,766 39.935 0.10%
2026-03-18 0 41.40 41.38 41.40 40.60 41.46 11,498,180 473,012,892 41.138 40.01 39.99 40.01 39.23 40.06 11,898,602 39.754 -0.05%
2026-03-17 0 41.42 41.40 41.42 41.08 41.64 7,172,588 296,910,483 41.395 40.03 40.01 40.03 39.70 40.24 7,422,372 40.002 1.17%
2026-03-16 0 40.94 40.94 40.96 40.24 41.08 9,521,836 388,673,721 40.819 39.56 39.56 39.58 38.89 39.70 9,853,432 39.446 0.74%
2026-03-13 0 40.64 40.62 40.64 40.52 41.26 10,641,823 433,165,274 40.704 39.27 39.25 39.27 39.16 39.87 11,012,423 39.334 -1.60%
2026-03-12 0 41.30 41.28 41.30 41.00 41.96 12,154,759 501,367,089 41.249 39.91 39.89 39.91 39.62 40.55 12,578,047 39.860 -1.67%
2026-03-11 0 42.00 42.00 42.02 41.78 42.32 11,357,117 477,255,112 42.023 40.59 40.59 40.61 40.37 40.90 11,752,627 40.608 0.05%
2026-03-10 0 41.98 41.92 41.98 41.34 41.98 14,086,156 587,470,864 41.706 40.57 40.51 40.57 39.95 40.57 14,576,704 40.302 1.70%
2026-03-09 0 41.28 41.28 41.30 40.22 41.48 22,794,067 929,601,689 40.783 39.89 39.89 39.91 38.87 40.08 23,587,867 39.410 -2.37%
2026-03-06 0 42.28 42.28 42.30 41.68 42.46 7,985,087 336,858,127 42.186 40.86 40.86 40.88 40.28 41.03 8,263,166 40.766 0.33%
2026-03-05 0 42.14 42.10 42.14 41.74 42.80 13,459,055 567,834,680 42.190 40.72 40.68 40.72 40.34 41.36 13,927,764 40.770 1.49%
2026-03-04 0 41.52 41.50 41.52 41.06 41.98 19,867,090 820,759,988 41.313 40.12 40.10 40.12 39.68 40.57 20,558,958 39.922 -2.31%
2026-03-03 0 42.50 42.44 42.50 42.30 43.26 17,496,585 745,442,648 42.605 41.07 41.01 41.07 40.88 41.80 18,105,901 41.171 -0.65%
2026-03-02 0 42.78 42.74 42.78 42.70 44.20 20,157,605 871,177,268 43.218 41.34 41.30 41.34 41.26 42.71 20,859,590 41.764 -4.72%
2026-02-27 0 44.90 44.86 44.90 43.50 44.90 15,767,906 703,071,930 44.589 43.39 43.35 43.39 42.04 43.39 16,317,021 43.088 2.28%
2026-02-26 0 43.90 43.88 43.90 43.26 44.80 17,725,524 782,968,071 44.172 42.42 42.40 42.42 41.80 43.29 18,342,813 42.685 1.57%
2026-02-25 0 43.22 43.22 43.24 42.96 43.66 8,395,071 362,793,873 43.215 41.77 41.77 41.78 41.51 42.19 8,687,428 41.761 -0.28%
2026-02-24 0 43.34 43.32 43.34 43.06 44.24 10,336,854 448,168,859 43.356 41.88 41.86 41.88 41.61 42.75 10,696,833 41.897 -2.26%
2026-02-23 0 44.34 44.32 44.34 43.80 44.54 9,704,021 430,157,680 44.328 42.85 42.83 42.85 42.33 43.04 10,041,962 42.836 1.28%
2026-02-20 0 43.78 43.72 43.78 43.18 43.78 10,236,726 446,509,329 43.618 42.31 42.25 42.31 41.73 42.31 10,593,218 42.150 0.88%
2026-02-16 0 43.40 43.34 43.40 42.60 43.40 4,291,464 184,350,040 42.957 41.94 41.88 41.94 41.17 41.94 4,440,914 41.512 0.28%
2026-02-13 0 43.28 43.22 43.28 43.18 43.80 7,325,048 317,773,216 43.382 41.82 41.77 41.82 41.73 42.33 7,580,142 41.922 -1.64%
2026-02-12 0 44.00 43.94 44.00 43.44 44.00 7,359,780 322,945,472 43.880 42.52 42.46 42.52 41.98 42.52 7,616,083 42.403 0.69%
2026-02-11 0 43.70 43.66 43.70 43.42 43.96 6,694,122 292,014,449 43.623 42.23 42.19 42.23 41.96 42.48 6,927,244 42.154 0.37%
2026-02-10 0 43.54 43.52 43.54 43.00 43.54 10,301,211 447,572,868 43.449 42.07 42.06 42.07 41.55 42.07 10,659,949 41.986 1.26%
2026-02-09 0 43.00 42.98 43.00 42.00 43.00 15,611,374 666,799,743 42.712 41.55 41.53 41.55 40.59 41.55 16,155,038 41.275 2.43%
2026-02-06 0 41.98 41.88 41.98 40.90 41.98 10,787,219 448,665,680 41.592 40.57 40.47 40.57 39.52 40.57 11,162,882 40.193 0.57%
2026-02-05 0 41.74 41.62 41.74 41.00 41.74 13,387,182 555,294,713 41.480 40.34 40.22 40.34 39.62 40.34 13,853,388 40.084 0.87%
2026-02-04 0 41.38 41.36 41.38 41.00 41.66 9,144,620 378,368,548 41.376 39.99 39.97 39.99 39.62 40.26 9,463,080 39.984 0.34%
2026-02-03 0 41.24 41.16 41.24 40.94 41.66 12,912,073 531,945,214 41.198 39.85 39.77 39.85 39.56 40.26 13,361,734 39.811 2.08%
2026-02-02 0 40.40 40.40 40.42 40.18 41.40 13,493,733 546,035,717 40.466 39.04 39.04 39.06 38.83 40.01 13,963,650 39.104 -2.04%
2026-01-30 0 41.24 41.14 41.24 40.84 41.38 16,675,041 686,207,522 41.152 39.85 39.76 39.85 39.47 39.99 17,255,747 39.767 0.19%
2026-01-29 0 41.16 41.12 41.16 40.72 41.46 14,592,637 599,912,565 41.111 39.77 39.74 39.77 39.35 40.06 15,100,823 39.727 -0.39%
2026-01-28 0 41.32 41.26 41.32 40.42 41.70 20,682,748 851,534,253 41.171 39.93 39.87 39.93 39.06 40.30 21,403,021 39.786 2.48%
2026-01-27 0 40.32 40.28 40.32 39.66 40.98 22,080,753 890,124,727 40.312 38.96 38.92 38.96 38.33 39.60 22,849,712 38.956 1.36%
2026-01-26 0 39.78 39.74 39.78 39.12 39.92 11,637,059 460,674,445 39.587 38.44 38.40 38.44 37.80 38.58 12,042,318 38.255 1.17%
2026-01-23 0 39.32 39.24 39.32 39.06 39.44 9,835,291 386,291,990 39.276 38.00 37.92 38.00 37.75 38.11 10,177,803 37.954 0.72%
2026-01-22 0 39.04 39.02 39.04 38.94 39.96 13,161,266 514,760,054 39.112 37.73 37.71 37.73 37.63 38.62 13,619,605 37.796 -1.61%
2026-01-21 0 39.68 39.66 39.68 39.26 39.68 9,721,321 384,595,524 39.562 38.34 38.33 38.34 37.94 38.34 10,059,864 38.231 0.97%
2026-01-20 0 39.30 39.28 39.30 39.04 39.78 10,339,036 406,716,449 39.338 37.98 37.96 37.98 37.73 38.44 10,699,091 38.014 -1.36%
2026-01-19 0 39.84 39.80 39.84 39.64 40.64 9,985,242 400,254,812 40.085 38.50 38.46 38.50 38.31 39.27 10,332,976 38.736 -1.14%
2026-01-16 0 40.30 40.28 40.30 40.10 40.90 10,667,180 431,624,322 40.463 38.94 38.92 38.94 38.75 39.52 11,038,663 39.101 -0.25%
2026-01-15 0 40.40 40.36 40.40 39.96 40.40 10,003,677 402,371,236 40.222 39.04 39.00 39.04 38.62 39.04 10,352,053 38.869 0.75%
2026-01-14 0 40.10 40.06 40.10 39.48 40.10 13,969,264 557,629,471 39.918 38.75 38.71 38.75 38.15 38.75 14,455,741 38.575 1.06%
2026-01-13 0 39.68 39.66 39.68 39.46 40.04 11,937,938 474,687,332 39.763 38.34 38.33 38.34 38.13 38.69 12,353,675 38.425 -0.05%
2026-01-12 0 39.70 39.64 39.70 38.56 39.70 8,609,946 338,735,559 39.342 38.36 38.31 38.36 37.26 38.36 8,909,786 38.018 2.96%
2026-01-09 0 38.56 38.56 38.58 38.42 38.96 10,114,713 390,388,383 38.596 37.26 37.26 37.28 37.13 37.65 10,466,956 37.297 -0.31%
2026-01-08 0 38.68 38.68 38.70 38.64 39.42 13,065,132 507,284,766 38.827 37.38 37.38 37.40 37.34 38.09 13,520,123 37.521 -1.88%
2026-01-07 0 39.42 39.38 39.42 39.22 40.08 8,501,009 334,960,705 39.402 38.09 38.05 38.09 37.90 38.73 8,797,055 38.076 -1.15%
2026-01-06 0 39.88 39.84 39.88 39.22 40.24 11,523,858 459,028,267 39.833 38.54 38.50 38.54 37.90 38.89 11,925,175 38.492 1.06%
2026-01-05 0 39.46 39.44 39.46 39.26 40.24 8,999,276 355,964,012 39.555 38.13 38.11 38.13 37.94 38.89 9,312,674 38.224 -1.94%
2026-01-02 0 40.24 40.22 40.24 39.36 40.24 12,050,377 481,893,275 39.990 38.89 38.87 38.89 38.04 38.89 12,470,029 38.644 2.08%
2025-12-31 0 39.42 39.42 39.44 39.22 39.86 4,483,773 176,943,214 39.463 38.09 38.09 38.11 37.90 38.52 4,639,920 38.135 -0.76%
2025-12-30 0 39.72 39.72 39.74 39.30 39.84 9,418,162 373,501,588 39.658 38.38 38.38 38.40 37.98 38.50 9,746,148 38.323 0.71%
2025-12-29 0 39.44 39.42 39.44 39.08 39.60 8,039,369 316,598,612 39.381 38.11 38.09 38.11 37.76 38.27 8,319,339 38.056 -0.05%
2025-12-24 0 39.46 39.30 39.46 39.20 39.74 3,953,104 155,591,243 39.359 38.13 37.98 38.13 37.88 38.40 4,090,770 38.035 0.10%
2025-12-23 0 39.42 39.40 39.42 38.96 39.42 10,441,157 410,315,712 39.298 38.09 38.07 38.09 37.65 38.09 10,804,769 37.975 1.13%
2025-12-22 0 38.98 38.96 38.98 38.26 38.98 9,376,868 363,734,900 38.791 37.67 37.65 37.67 36.97 37.67 9,703,416 37.485 1.67%
2025-12-19 0 38.34 38.32 38.34 38.26 38.56 9,948,634 381,622,233 38.359 37.05 37.03 37.05 36.97 37.26 10,295,094 37.068 0.10%
2025-12-18 0 38.30 38.22 38.30 37.74 38.30 9,903,604 377,233,106 38.090 37.01 36.93 37.01 36.47 37.01 10,248,495 36.809 0.63%
2025-12-17 0 38.06 37.96 38.06 37.64 38.14 9,107,753 345,649,773 37.951 36.78 36.68 36.78 36.37 36.86 9,424,929 36.674 -0.10%
2025-12-16 0 38.10 38.08 38.10 37.84 38.38 10,576,810 402,324,882 38.038 36.82 36.80 36.82 36.57 37.09 10,945,146 36.758 -0.47%
2025-12-15 0 38.28 38.26 38.28 37.40 38.40 10,169,270 388,091,473 38.163 36.99 36.97 36.99 36.14 37.11 10,523,413 36.879 0.63%
2025-12-12 0 38.04 38.00 38.04 37.72 38.08 12,869,233 488,417,369 37.952 36.76 36.72 36.76 36.45 36.80 13,317,402 36.675 1.33%
2025-12-11 0 37.54 37.50 37.54 37.42 37.76 6,299,526 236,487,574 37.541 36.28 36.24 36.28 36.16 36.49 6,518,906 36.277 0.48%
2025-12-10 0 37.36 37.34 37.36 36.92 37.40 9,420,075 350,628,841 37.221 36.10 36.08 36.10 35.68 36.14 9,748,128 35.969 -0.05%
2025-12-09 0 37.38 37.36 37.38 36.90 37.38 10,831,742 403,473,680 37.249 36.12 36.10 36.12 35.66 36.12 11,208,956 35.996 0.97%
2025-12-08 0 37.02 37.00 37.02 36.84 37.54 11,869,966 440,421,627 37.104 35.77 35.75 35.77 35.60 36.28 12,283,336 35.855 -0.86%
2025-12-05 0 37.34 37.32 37.34 36.72 37.40 8,490,500 315,333,623 37.140 36.08 36.06 36.08 35.48 36.14 8,786,180 35.890 0.32%
2025-12-04 0 37.22 37.20 37.22 36.36 37.28 11,648,635 429,393,651 36.862 35.97 35.95 35.97 35.14 36.03 12,054,297 35.622 0.87%
2025-12-03 0 36.90 36.90 36.92 36.88 37.24 10,039,078 371,198,703 36.975 35.66 35.66 35.68 35.64 35.99 10,388,687 35.731 -0.75%
2025-12-02 0 37.18 37.16 37.18 36.96 37.48 11,894,383 442,169,255 37.175 35.93 35.91 35.93 35.72 36.22 12,308,603 35.924 -0.54%
2025-12-01 0 37.38 37.36 37.38 36.90 37.58 11,117,467 414,372,411 37.272 36.12 36.10 36.12 35.66 36.32 11,504,631 36.018 -0.21%
2025-11-28 0 37.46 37.44 37.46 37.34 37.86 7,233,329 271,045,042 37.472 36.20 36.18 36.20 36.08 36.59 7,485,229 36.211 -0.16%
2025-11-27 0 37.52 37.50 37.52 37.30 38.08 21,019,826 789,752,515 37.572 36.26 36.24 36.26 36.04 36.80 21,751,838 36.307 -1.57%
2025-11-26 0 38.12 38.10 38.12 38.06 39.02 10,513,747 402,819,145 38.314 36.84 36.82 36.84 36.78 37.71 10,879,887 37.024 -0.63%
2025-11-25 0 38.36 38.34 38.36 38.00 38.44 10,724,961 410,515,031 38.277 37.07 37.05 37.07 36.72 37.15 11,098,456 36.988 0.16%
2025-11-24 0 38.30 38.26 38.30 37.90 38.50 12,054,479 461,282,854 38.267 37.01 36.97 37.01 36.62 37.20 12,474,274 36.979 1.48%
2025-11-21 0 37.74 37.74 37.76 37.74 38.14 10,908,584 413,153,158 37.874 36.47 36.47 36.49 36.47 36.86 11,288,474 36.600 -1.56%
2025-11-20 0 38.34 38.30 38.34 38.20 38.64 6,599,832 253,081,505 38.347 37.05 37.01 37.05 36.91 37.34 6,829,670 37.056 0.47%
2025-11-19 0 38.16 38.14 38.16 37.94 38.50 9,241,362 353,024,910 38.201 36.88 36.86 36.88 36.66 37.20 9,563,191 36.915 -1.04%
2025-11-18 0 38.56 38.54 38.56 38.52 39.24 7,842,507 303,435,107 38.691 37.26 37.24 37.26 37.22 37.92 8,115,621 37.389 -2.18%
2025-11-17 0 39.42 39.40 39.42 39.06 39.52 5,922,363 232,617,288 39.278 38.09 38.07 38.09 37.75 38.19 6,128,608 37.956 -0.25%
2025-11-14 0 39.52 39.50 39.52 39.20 39.72 7,921,942 312,882,226 39.496 38.19 38.17 38.19 37.88 38.38 8,197,822 38.167 -0.45%
2025-11-13 0 39.70 39.66 39.70 39.22 39.76 7,970,675 315,160,149 39.540 38.36 38.33 38.36 37.90 38.42 8,248,252 38.209 0.51%
2025-11-12 0 39.50 39.48 39.50 39.06 39.54 9,947,031 391,723,972 39.381 38.17 38.15 38.17 37.75 38.21 10,293,435 38.056 1.10%
2025-11-11 0 39.36 39.32 39.36 39.10 39.42 8,972,862 352,232,810 39.255 37.76 37.72 37.76 37.51 37.81 9,354,262 37.655 0.66%
2025-11-10 0 39.10 39.06 39.10 38.76 39.12 10,166,024 396,331,488 38.986 37.51 37.47 37.51 37.18 37.52 10,598,140 37.396 1.03%
2025-11-07 0 38.70 38.68 38.70 38.60 38.94 8,920,512 345,260,637 38.704 37.12 37.10 37.12 37.03 37.35 9,299,686 37.126 -0.36%
2025-11-06 0 38.84 38.82 38.84 38.20 38.96 8,606,524 332,953,885 38.686 37.26 37.24 37.26 36.64 37.37 8,972,352 37.109 1.73%
2025-11-05 0 38.18 38.14 38.18 37.72 38.52 11,293,866 430,231,192 38.094 36.62 36.58 36.62 36.18 36.95 11,773,922 36.541 -1.09%
2025-11-04 0 38.60 38.58 38.60 38.48 38.88 8,838,674 341,738,845 38.664 37.03 37.01 37.03 36.91 37.29 9,214,370 37.088 -0.26%
2025-11-03 0 38.70 38.62 38.70 38.10 38.70 8,865,283 341,601,858 38.533 37.12 37.05 37.12 36.55 37.12 9,242,110 36.961 1.36%
2025-10-31 0 38.18 38.16 38.18 38.02 38.40 9,349,488 357,213,215 38.207 36.62 36.60 36.62 36.47 36.83 9,746,896 36.649 0.00%
2025-10-30 0 38.18 38.16 38.18 37.94 38.92 15,061,714 576,075,627 38.248 36.62 36.60 36.62 36.39 37.33 15,701,926 36.688 -0.78%
2025-10-28 0 38.48 38.46 38.48 38.00 38.76 21,401,268 824,728,765 38.536 36.91 36.89 36.91 36.45 37.18 22,310,948 36.965 1.32%
2025-10-27 0 37.98 37.96 37.98 37.66 38.24 12,113,638 459,973,433 37.972 36.43 36.41 36.43 36.12 36.68 12,628,539 36.423 0.00%
2025-10-24 0 37.98 37.96 37.98 37.24 37.98 16,520,780 624,373,029 37.793 36.43 36.41 36.43 35.72 36.43 17,223,011 36.252 2.48%
2025-10-23 0 37.06 37.02 37.06 36.80 37.30 11,588,304 429,450,930 37.059 35.55 35.51 35.55 35.30 35.78 12,080,875 35.548 0.16%
2025-10-22 0 37.00 37.00 37.06 36.60 37.10 11,907,663 440,150,354 36.964 35.49 35.49 35.55 35.11 35.59 12,413,809 35.457 0.43%
2025-10-21 0 36.84 36.82 36.84 36.58 37.06 10,669,815 393,651,936 36.894 35.34 35.32 35.34 35.09 35.55 11,123,345 35.390 0.77%
2025-10-20 0 36.56 36.54 36.56 36.26 36.80 8,800,624 320,977,430 36.472 35.07 35.05 35.07 34.78 35.30 9,174,702 34.985 1.27%
2025-10-17 0 36.10 36.10 36.12 36.04 37.24 13,414,839 487,862,335 36.367 34.63 34.63 34.65 34.57 35.72 13,985,049 34.885 -2.70%
2025-10-16 0 37.10 37.08 37.10 36.48 37.28 11,311,047 418,496,148 36.999 35.59 35.57 35.59 34.99 35.76 11,791,833 35.490 1.64%
2025-10-15 0 36.50 36.48 36.50 36.38 37.12 11,089,333 405,662,281 36.581 35.01 34.99 35.01 34.90 35.61 11,560,695 35.090 0.50%
2025-10-14 0 36.32 36.30 36.32 36.20 36.84 11,444,096 416,622,621 36.405 34.84 34.82 34.84 34.72 35.34 11,930,538 34.921 -0.77%
2025-10-13 0 36.60 36.60 36.62 35.92 36.74 14,300,716 520,598,266 36.404 35.11 35.11 35.13 34.46 35.24 14,908,581 34.919 -0.71%
2025-10-10 0 36.86 36.84 36.86 36.58 37.00 10,073,943 371,010,392 36.829 35.36 35.34 35.36 35.09 35.49 10,502,145 35.327 -0.27%
2025-10-09 0 36.96 36.96 36.98 36.38 37.22 15,988,261 589,957,782 36.899 35.45 35.45 35.47 34.90 35.70 16,667,857 35.395 2.04%
2025-10-08 0 36.22 36.20 36.22 35.96 36.60 9,606,202 347,143,761 36.137 34.74 34.72 34.74 34.49 35.11 10,014,522 34.664 -0.88%
2025-10-06 0 36.54 36.52 36.54 36.32 36.72 6,275,334 229,397,123 36.555 35.05 35.03 35.05 34.84 35.22 6,542,073 35.065 0.38%
2025-10-03 0 36.40 36.40 36.42 36.34 36.76 5,669,031 206,515,093 36.429 34.92 34.92 34.94 34.86 35.26 5,909,998 34.943 -0.98%
2025-10-02 0 36.76 36.76 36.78 36.56 36.88 8,851,283 325,380,616 36.761 35.26 35.26 35.28 35.07 35.38 9,227,515 35.262 0.60%
2025-09-30 0 36.54 36.50 36.54 36.02 36.58 11,632,659 423,066,854 36.369 35.05 35.01 35.05 34.55 35.09 12,127,116 34.886 0.61%
2025-09-29 0 36.32 36.32 36.34 36.14 36.70 12,907,725 468,861,259 36.324 34.84 34.84 34.86 34.67 35.20 13,456,380 34.843 -1.09%
2025-09-26 0 36.72 36.70 36.72 35.84 36.94 16,305,076 594,902,169 36.486 35.22 35.20 35.22 34.38 35.43 16,998,138 34.998 1.16%
2025-09-25 0 36.30 36.28 36.30 36.20 37.30 21,432,616 783,282,986 36.546 34.82 34.80 34.82 34.72 35.78 22,343,629 35.056 -2.47%
2025-09-24 0 37.22 37.16 37.22 37.00 37.30 9,386,411 348,830,778 37.163 35.70 35.64 35.70 35.49 35.78 9,785,389 35.648 0.16%
2025-09-23 0 37.16 37.14 37.16 36.80 37.50 10,357,663 385,087,497 37.179 35.64 35.63 35.64 35.30 35.97 10,797,925 35.663 0.98%
2025-09-22 0 36.80 36.78 36.80 36.46 37.22 15,004,552 551,224,250 36.737 35.30 35.28 35.30 34.97 35.70 15,642,334 35.239 -1.13%
2025-09-19 0 37.22 37.20 37.22 36.96 37.48 19,813,873 736,800,103 37.186 35.70 35.68 35.70 35.45 35.95 20,656,080 35.670 -1.01%
2025-09-18 0 37.60 37.58 37.60 37.36 37.76 6,877,990 258,403,564 37.570 36.07 36.05 36.07 35.84 36.22 7,170,345 36.038 -0.42%
2025-09-17 0 37.76 37.74 37.76 37.52 38.02 12,452,750 469,481,055 37.701 36.22 36.20 36.22 35.99 36.47 12,982,065 36.164 -0.89%
2025-09-16 0 38.10 38.06 38.10 38.00 38.80 9,238,067 352,833,788 38.193 36.55 36.51 36.55 36.45 37.22 9,630,739 36.636 -1.09%
2025-09-15 0 38.52 38.50 38.52 38.20 38.64 7,803,288 300,233,467 38.475 36.95 36.93 36.95 36.64 37.06 8,134,974 36.907 -0.41%
2025-09-12 0 38.68 38.66 38.68 38.36 38.98 9,394,392 362,291,756 38.565 37.10 37.08 37.10 36.80 37.39 9,793,709 36.992 -0.05%
2025-09-11 0 38.70 38.66 38.70 38.22 39.10 14,444,201 558,780,959 38.685 37.12 37.08 37.12 36.66 37.51 15,058,165 37.108 -0.54%
2025-09-10 0 39.20 39.16 39.20 38.36 39.24 21,673,607 844,705,262 38.974 37.32 37.29 37.32 36.52 37.36 22,763,265 37.108 2.46%
2025-09-09 0 38.26 38.20 38.26 38.02 38.78 15,353,516 588,265,555 38.315 36.43 36.37 36.43 36.20 36.92 16,125,426 36.481 0.16%
2025-09-08 0 38.20 38.12 38.20 37.24 38.20 22,039,642 835,609,745 37.914 36.37 36.30 36.37 35.46 36.37 23,147,703 36.099 2.47%
2025-09-05 0 37.28 37.28 37.30 36.86 37.38 12,462,154 463,658,779 37.205 35.50 35.50 35.51 35.10 35.59 13,088,699 35.424 1.03%
2025-09-04 0 36.90 36.88 36.90 36.84 37.68 12,913,995 477,856,112 37.003 35.13 35.11 35.13 35.08 35.88 13,563,256 35.232 -0.65%
2025-09-03 0 37.14 37.10 37.14 36.98 38.10 22,899,781 857,118,998 37.429 35.36 35.32 35.36 35.21 36.28 24,051,086 35.637 0.32%
2025-09-02 0 37.02 37.00 37.02 36.80 37.46 19,542,470 723,236,742 37.008 35.25 35.23 35.25 35.04 35.67 20,524,983 35.237 -1.49%
2025-09-01 0 37.58 37.56 37.58 36.70 38.20 56,472,439 2,126,377,340 37.653 35.78 35.76 35.78 34.94 36.37 59,311,636 35.851 6.70%
2025-08-29 0 35.22 35.20 35.22 34.92 36.38 26,525,471 938,904,560 35.396 33.53 33.52 33.53 33.25 34.64 27,859,060 33.702 -2.71%
2025-08-28 0 36.20 36.16 36.20 35.88 36.24 10,328,154 372,715,969 36.087 34.47 34.43 34.47 34.16 34.51 10,847,410 34.360 0.72%
2025-08-27 0 35.94 35.92 35.94 35.90 36.70 15,542,373 560,883,938 36.087 34.22 34.20 34.22 34.18 34.94 16,323,778 34.360 -1.10%
2025-08-26 0 36.34 36.32 36.34 36.34 36.98 16,097,939 587,640,265 36.504 34.60 34.58 34.60 34.60 35.21 16,907,276 34.757 -1.25%
2025-08-25 0 36.80 36.76 36.80 36.64 37.16 12,578,865 463,364,194 36.837 35.04 35.00 35.04 34.89 35.38 13,211,278 35.073 -0.05%
2025-08-22 0 36.82 36.80 36.82 36.54 37.24 10,094,327 371,352,805 36.788 35.06 35.04 35.06 34.79 35.46 10,601,827 35.027 -0.59%
2025-08-21 0 37.04 36.98 37.04 36.72 37.06 10,043,059 370,826,020 36.924 35.27 35.21 35.27 34.96 35.29 10,547,982 35.156 0.54%
2025-08-20 0 36.84 36.82 36.84 36.00 36.92 14,325,081 525,753,719 36.702 35.08 35.06 35.08 34.28 35.15 15,045,286 34.945 1.71%
2025-08-19 0 36.22 36.22 36.24 35.88 36.28 12,664,745 458,136,317 36.174 34.49 34.49 34.51 34.16 34.54 13,301,475 34.443 0.56%
2025-08-18 0 36.02 36.02 36.04 35.86 36.38 13,108,225 472,793,970 36.068 34.30 34.30 34.31 34.14 34.64 13,767,252 34.342 -0.39%
2025-08-15 0 36.16 36.16 36.18 36.10 36.52 12,656,917 458,895,558 36.257 34.43 34.43 34.45 34.37 34.77 13,293,254 34.521 -0.71%
2025-08-14 0 36.42 36.40 36.42 36.36 37.64 24,761,421 909,061,441 36.713 34.68 34.66 34.68 34.62 35.84 26,006,321 34.955 -3.24%
2025-08-13 0 37.64 37.60 37.64 37.34 37.76 16,332,976 612,989,040 37.531 35.84 35.80 35.84 35.55 35.95 17,154,129 35.734 0.43%
2025-08-12 0 37.48 37.46 37.48 37.06 37.56 12,030,425 449,419,955 37.357 35.69 35.67 35.69 35.29 35.76 12,635,264 35.569 1.30%
2025-08-11 0 37.00 36.96 37.00 36.68 37.38 11,822,806 436,893,307 36.953 35.23 35.19 35.23 34.92 35.59 12,417,207 35.185 0.27%
2025-08-08 0 36.90 36.90 36.92 36.42 37.10 14,683,858 539,596,797 36.748 35.13 35.13 35.15 34.68 35.32 15,422,101 34.989 -0.32%
2025-08-07 0 37.02 36.98 37.02 36.40 37.30 16,099,276 595,299,600 36.977 35.25 35.21 35.25 34.66 35.51 16,908,680 35.207 1.48%
2025-08-06 0 36.48 36.48 36.50 36.38 37.02 15,090,845 552,235,749 36.594 34.73 34.73 34.75 34.64 35.25 15,849,549 34.842 -1.57%
2025-08-05 0 37.06 37.04 37.06 35.28 37.06 32,187,849 1,177,707,459 36.589 35.29 35.27 35.29 33.59 35.29 33,806,119 34.837 4.69%
2025-08-04 0 35.40 35.38 35.40 34.88 35.50 11,479,128 405,267,709 35.305 33.71 33.69 33.71 33.21 33.80 12,056,250 33.615 0.71%
2025-08-01 0 35.15 35.10 35.15 35.00 35.50 12,121,161 426,889,251 35.219 33.47 33.42 33.47 33.32 33.80 12,730,562 33.533 -0.42%
2025-07-31 0 35.30 35.25 35.30 34.80 35.65 27,375,316 962,643,526 35.165 33.61 33.56 33.61 33.13 33.94 28,751,632 33.481 -1.53%
2025-07-30 0 35.85 35.85 35.90 35.50 36.30 24,570,787 880,779,100 35.847 34.13 34.13 34.18 33.80 34.56 25,806,103 34.131 -1.51%
2025-07-29 0 36.40 36.40 36.45 36.10 36.80 20,544,229 749,577,186 36.486 34.66 34.66 34.71 34.37 35.04 21,577,107 34.739 -0.41%
2025-07-28 0 36.55 36.50 36.55 35.65 36.60 20,587,388 749,223,880 36.392 34.80 34.75 34.80 33.94 34.85 21,622,435 34.650 1.81%
2025-07-25 0 35.90 35.90 35.95 35.25 36.25 18,925,495 678,973,465 35.876 34.18 34.18 34.23 33.56 34.51 19,876,989 34.159 0.00%
2025-07-24 0 35.90 35.85 35.90 35.75 36.30 19,652,514 706,537,732 35.952 34.18 34.13 34.18 34.04 34.56 20,640,560 34.231 -0.83%
2025-07-23 0 36.20 36.15 36.20 35.60 36.20 24,815,262 891,443,919 35.923 34.47 34.42 34.47 33.90 34.47 26,062,869 34.204 0.98%
2025-07-22 0 35.85 35.80 35.85 35.75 37.10 41,773,365 1,508,606,960 36.114 34.13 34.09 34.13 34.04 35.32 43,873,554 34.385 -3.50%
2025-07-21 0 37.15 37.15 37.20 36.80 37.35 11,361,332 421,410,478 37.092 35.37 35.37 35.42 35.04 35.56 11,932,532 35.316 0.13%
2025-07-18 0 37.10 37.00 37.10 36.65 37.30 14,805,696 548,133,604 37.022 35.32 35.23 35.32 34.90 35.51 15,550,064 35.250 1.37%
2025-07-17 0 36.60 36.55 36.60 36.40 37.10 16,563,258 607,037,072 36.650 34.85 34.80 34.85 34.66 35.32 17,395,989 34.895 -0.81%
2025-07-16 0 36.90 36.85 36.90 36.65 37.35 11,979,429 442,902,223 36.972 35.13 35.09 35.13 34.90 35.56 12,581,704 35.202 -0.40%
2025-07-15 0 37.05 37.00 37.05 36.90 37.90 15,730,251 585,694,130 37.234 35.28 35.23 35.28 35.13 36.09 16,521,102 35.451 -0.27%
2025-07-14 0 37.15 37.10 37.15 36.65 37.50 14,863,884 552,751,334 37.188 35.37 35.32 35.37 34.90 35.70 15,611,178 35.407 0.95%
2025-07-11 0 36.80 36.75 36.80 36.75 37.95 34,278,547 1,282,338,099 37.409 35.04 34.99 35.04 34.99 36.13 36,001,928 35.619 -0.94%
2025-07-10 0 37.15 37.10 37.15 35.70 37.30 33,925,990 1,246,559,293 36.743 35.37 35.32 35.37 33.99 35.51 35,631,646 34.985 3.92%
2025-07-09 0 35.75 35.70 35.75 35.15 35.95 20,285,135 722,837,299 35.634 34.04 33.99 34.04 33.47 34.23 21,304,986 33.928 0.14%
2025-07-08 0 35.70 35.65 35.70 34.70 35.80 20,221,528 718,815,288 35.547 33.99 33.94 33.99 33.04 34.09 21,238,182 33.845 3.18%
2025-07-07 0 34.60 34.55 34.60 34.05 34.75 13,110,201 453,047,062 34.557 32.94 32.90 32.94 32.42 33.09 13,769,327 32.903 1.76%
2025-07-04 0 34.00 34.00 34.05 33.50 34.10 18,343,111 620,410,875 33.823 32.37 32.37 32.42 31.90 32.47 19,265,326 32.203 -0.73%
2025-07-03 0 34.25 34.20 34.25 34.00 34.55 11,161,397 381,748,823 34.203 32.61 32.56 32.61 32.37 32.90 11,722,545 32.565 -0.29%
2025-07-02 0 34.35 34.30 34.35 34.00 34.70 19,365,204 664,055,129 34.291 32.71 32.66 32.71 32.37 33.04 20,338,805 32.650 0.73%
2025-06-30 0 34.10 34.05 34.10 33.80 34.60 17,466,625 596,794,980 34.168 32.47 32.42 32.47 32.18 32.94 18,344,774 32.532 -1.82%
2025-06-27 0 36.15 36.10 36.15 35.85 36.55 23,263,314 841,168,227 36.159 33.07 33.02 33.07 32.79 33.43 25,431,147 33.076 -0.82%
2025-06-26 0 36.45 36.40 36.45 36.35 36.75 19,985,790 729,117,996 36.482 33.34 33.30 33.34 33.25 33.62 21,848,202 33.372 -0.82%
2025-06-25 0 36.75 36.70 36.75 36.50 37.00 20,719,903 761,566,476 36.755 33.62 33.57 33.62 33.39 33.85 22,650,724 33.622 0.68%
2025-06-24 0 36.50 36.45 36.50 36.00 36.70 20,177,180 735,081,103 36.431 33.39 33.34 33.39 32.93 33.57 22,057,427 33.326 1.67%
2025-06-23 0 35.90 35.90 35.95 35.15 36.10 16,629,164 595,431,388 35.806 32.84 32.84 32.89 32.15 33.02 18,178,782 32.754 1.41%
2025-06-20 0 35.40 35.35 35.40 34.60 35.45 17,086,199 602,675,974 35.273 32.38 32.34 32.38 31.65 32.43 18,678,407 32.266 1.72%
2025-06-19 0 34.80 34.80 34.85 34.60 35.25 10,545,587 367,802,837 34.877 31.83 31.83 31.88 31.65 32.25 11,528,296 31.904 -1.28%
2025-06-18 0 35.25 35.20 35.25 34.55 35.35 11,617,316 407,561,890 35.082 32.25 32.20 32.25 31.60 32.34 12,699,896 32.092 1.73%
2025-06-17 0 34.65 34.60 34.65 34.50 34.95 13,238,516 458,727,898 34.651 31.70 31.65 31.70 31.56 31.97 14,472,171 31.697 0.14%
2025-06-16 0 34.60 34.55 34.60 34.40 34.85 15,404,968 533,156,163 34.609 31.65 31.60 31.65 31.47 31.88 16,840,507 31.659 -0.43%
2025-06-13 0 34.75 34.70 34.75 34.45 35.00 13,073,351 453,917,625 34.721 31.79 31.74 31.79 31.51 32.02 14,291,615 31.761 0.43%
2025-06-12 0 34.60 34.60 34.65 34.60 35.50 16,930,069 592,011,636 34.968 31.65 31.65 31.70 31.65 32.47 18,507,728 31.987 -1.84%
2025-06-11 0 35.25 35.20 35.25 34.80 35.65 16,923,092 598,184,033 35.347 32.25 32.20 32.25 31.83 32.61 18,500,101 32.334 1.29%
2025-06-10 0 34.80 34.75 34.80 34.30 34.80 12,483,484 433,316,276 34.711 31.83 31.79 31.83 31.38 31.83 13,646,780 31.752 1.16%
2025-06-09 0 34.40 34.35 34.40 34.00 34.40 10,208,263 349,169,607 34.205 31.47 31.42 31.47 31.10 31.47 11,159,538 31.289 0.58%
2025-06-06 0 34.20 34.20 34.25 33.60 34.60 21,330,575 729,598,599 34.204 31.28 31.28 31.33 30.74 31.65 23,318,303 31.289 1.63%
2025-06-05 0 33.65 33.60 33.65 33.50 34.00 8,650,417 291,459,975 33.693 30.78 30.74 30.78 30.64 31.10 9,456,522 30.821 -0.59%
2025-06-04 0 33.85 33.80 33.85 33.20 33.85 20,141,833 676,596,222 33.592 30.96 30.92 30.96 30.37 30.96 22,018,786 30.728 0.74%
2025-06-03 0 33.60 33.55 33.60 33.25 34.00 15,744,256 530,213,691 33.677 30.74 30.69 30.74 30.42 31.10 17,211,413 30.806 1.82%
2025-06-02 0 33.00 33.00 33.05 32.60 33.20 11,202,424 367,915,682 32.843 30.19 30.19 30.23 29.82 30.37 12,246,342 30.043 -0.30%
2025-05-30 0 33.10 33.10 33.20 33.10 33.45 19,347,865 642,062,996 33.185 30.28 30.28 30.37 30.28 30.60 21,150,830 30.356 -1.05%
2025-05-29 0 33.45 33.45 33.50 33.20 33.70 8,745,671 292,144,400 33.404 30.60 30.60 30.64 30.37 30.83 9,560,652 30.557 -0.59%
2025-05-28 0 33.65 33.60 33.65 33.50 33.90 7,007,125 235,949,472 33.673 30.78 30.74 30.78 30.64 31.01 7,660,096 30.802 -0.15%
2025-05-27 0 33.70 33.65 33.70 33.45 33.80 8,165,560 274,922,212 33.669 30.83 30.78 30.83 30.60 30.92 8,926,482 30.798 0.90%
2025-05-26 0 33.40 33.35 33.40 33.30 33.70 8,255,698 276,041,919 33.437 30.55 30.51 30.55 30.46 30.83 9,025,020 30.586 -0.45%
2025-05-23 0 33.55 33.55 33.60 33.40 33.70 7,725,253 259,050,830 33.533 30.69 30.69 30.74 30.55 30.83 8,445,145 30.675 0.30%
2025-05-22 0 33.45 33.40 33.45 33.30 33.60 9,316,445 311,703,797 33.457 30.60 30.55 30.60 30.46 30.74 10,184,615 30.605 -0.30%
2025-05-21 0 33.55 33.50 33.55 33.35 33.80 10,869,529 365,509,838 33.627 30.69 30.64 30.69 30.51 30.92 11,882,425 30.761 0.30%
2025-05-20 0 33.45 33.45 33.50 33.20 33.90 16,188,626 543,609,092 33.580 30.60 30.60 30.64 30.37 31.01 17,697,192 30.717 0.75%
2025-05-19 0 33.20 33.15 33.20 32.75 33.35 10,723,285 355,783,919 33.179 30.37 30.32 30.37 29.96 30.51 11,722,553 30.350 0.30%
2025-05-16 0 33.10 33.05 33.10 32.60 33.10 10,949,275 360,384,535 32.914 30.28 30.23 30.28 29.82 30.28 11,969,603 30.108 0.91%
2025-05-15 0 32.80 32.75 32.80 32.30 33.05 12,814,593 420,057,436 32.780 30.00 29.96 30.00 29.55 30.23 14,008,744 29.985 0.61%
2025-05-14 0 32.60 32.60 32.65 32.40 32.90 13,028,426 424,932,908 32.616 29.82 29.82 29.87 29.64 30.10 14,242,503 29.836 0.12%
2025-05-13 0 32.85 32.80 32.85 32.50 33.05 16,286,297 535,307,035 32.869 29.78 29.74 29.78 29.47 29.97 17,962,538 29.801 0.61%
2025-05-12 0 32.65 32.60 32.65 32.55 33.35 14,373,101 471,162,836 32.781 29.60 29.56 29.60 29.51 30.24 15,852,429 29.722 0.00%
2025-05-09 0 32.65 32.65 32.70 31.95 32.85 15,902,335 516,844,050 32.501 29.60 29.60 29.65 28.97 29.78 17,539,057 29.468 1.87%
2025-05-08 0 32.05 32.00 32.05 31.80 32.90 22,905,311 739,762,749 32.297 29.06 29.01 29.06 28.83 29.83 25,262,804 29.283 -1.99%
2025-05-07 0 32.70 32.65 32.70 32.60 33.20 18,208,012 596,270,913 32.748 29.65 29.60 29.65 29.56 30.10 20,082,043 29.692 0.15%
2025-05-06 0 32.65 32.60 32.65 31.70 32.75 16,593,584 539,508,448 32.513 29.60 29.56 29.60 28.74 29.69 18,301,452 29.479 2.67%
2025-05-02 0 31.80 31.80 31.85 31.75 32.20 11,565,655 369,317,350 31.932 28.83 28.83 28.88 28.79 29.20 12,756,032 28.952 -1.24%
2025-04-30 0 32.20 32.15 32.20 31.35 32.25 31,241,264 998,949,130 31.975 29.20 29.15 29.20 28.42 29.24 34,456,721 28.991 4.04%
2025-04-29 0 30.95 30.95 31.00 30.90 31.45 16,215,394 504,770,843 31.129 28.06 28.06 28.11 28.02 28.52 17,884,338 28.224 -0.16%
2025-04-28 0 31.00 30.95 31.00 30.50 31.30 15,599,961 484,188,991 31.038 28.11 28.06 28.11 27.65 28.38 17,205,562 28.141 1.64%
2025-04-25 0 30.50 30.50 30.55 30.45 30.85 15,959,812 488,474,244 30.607 27.65 27.65 27.70 27.61 27.97 17,602,450 27.750 0.66%
2025-04-24 0 30.30 30.25 30.30 30.00 30.35 15,198,497 458,957,426 30.198 27.47 27.43 27.47 27.20 27.52 16,762,778 27.380 0.50%
2025-04-23 0 30.15 30.15 30.20 30.05 30.50 18,054,316 545,071,174 30.191 27.34 27.34 27.38 27.25 27.65 19,912,528 27.373 1.52%
2025-04-22 0 29.70 29.70 29.75 29.10 29.85 17,444,029 515,879,342 29.573 26.93 26.93 26.97 26.38 27.06 19,239,428 26.814 1.54%
2025-04-17 0 29.25 29.20 29.25 29.05 29.40 17,045,671 497,984,545 29.215 26.52 26.48 26.52 26.34 26.66 18,800,069 26.488 0.00%
2025-04-16 0 29.25 29.20 29.25 29.10 30.05 18,368,730 539,666,021 29.380 26.52 26.48 26.52 26.38 27.25 20,259,302 26.638 -2.17%
2025-04-15 0 29.90 29.85 29.90 29.75 30.15 9,593,633 287,078,917 29.924 27.11 27.06 27.11 26.97 27.34 10,581,042 27.131 1.01%
2025-04-14 0 29.60 29.60 29.65 29.10 29.65 14,097,009 415,279,887 29.459 26.84 26.84 26.88 26.38 26.88 15,547,921 26.710 2.07%
2025-04-11 0 29.00 28.95 29.00 28.55 29.20 11,589,975 335,483,004 28.946 26.29 26.25 26.29 25.89 26.48 12,782,855 26.245 0.35%
2025-04-10 0 28.90 28.85 28.90 27.90 29.30 18,452,539 533,112,764 28.891 26.20 26.16 26.20 25.30 26.57 20,351,737 26.195 2.66%
2025-04-09 0 28.15 28.10 28.15 27.75 28.60 30,392,543 853,675,213 28.088 25.52 25.48 25.52 25.16 25.93 33,520,647 25.467 -2.26%
2025-04-08 0 28.80 28.80 28.85 28.30 29.15 34,552,022 993,732,284 28.760 26.11 26.11 26.16 25.66 26.43 38,108,234 26.077 0.88%
2025-04-07 0 28.55 28.50 28.55 28.20 29.50 51,668,360 1,485,371,687 28.748 25.89 25.84 25.89 25.57 26.75 56,986,243 26.065 -7.46%
2025-04-03 0 30.85 30.85 30.90 30.70 31.25 15,112,483 466,490,350 30.868 27.97 27.97 28.02 27.84 28.33 16,667,911 27.987 -2.06%
2025-04-02 0 31.50 31.50 31.55 31.15 31.65 10,062,104 316,642,144 31.469 28.56 28.56 28.61 28.24 28.70 11,097,730 28.532 0.16%
2025-04-01 0 31.45 31.40 31.45 31.15 31.75 11,487,232 361,301,103 31.452 28.52 28.47 28.52 28.24 28.79 12,669,537 28.517 0.16%
2025-03-31 0 31.40 31.40 31.45 30.95 31.65 15,251,512 478,703,213 31.387 28.47 28.47 28.52 28.06 28.70 16,821,249 28.458 0.32%
2025-03-28 0 31.30 31.25 31.30 30.85 31.85 16,408,934 512,681,952 31.244 28.38 28.33 28.38 27.97 28.88 18,097,797 28.328 -0.63%
2025-03-27 0 31.50 31.50 31.55 30.60 32.25 44,139,597 1,398,981,997 31.694 28.56 28.56 28.61 27.74 29.24 48,682,594 28.737 5.53%
2025-03-26 0 29.85 29.85 29.90 29.65 30.25 12,527,007 373,798,464 29.839 27.06 27.06 27.11 26.88 27.43 13,816,329 27.055 0.00%
2025-03-25 0 29.85 29.85 29.90 29.45 29.95 9,805,834 291,813,213 29.759 27.06 27.06 27.11 26.70 27.16 10,815,084 26.982 0.17%
2025-03-24 0 29.80 29.80 29.85 29.50 30.00 10,881,731 324,242,335 29.797 27.02 27.02 27.06 26.75 27.20 12,001,716 27.016 -0.50%
2025-03-21 0 29.95 29.85 29.95 29.50 30.15 22,809,360 680,430,895 29.831 27.16 27.06 27.16 26.75 27.34 25,156,977 27.047 -0.33%
2025-03-20 0 30.05 30.00 30.05 29.95 30.50 8,749,976 263,911,334 30.161 27.25 27.20 27.25 27.16 27.65 9,650,553 27.347 -1.48%
2025-03-19 0 30.50 30.45 30.50 30.30 30.65 10,818,422 329,952,552 30.499 27.65 27.61 27.65 27.47 27.79 11,931,891 27.653 0.49%
2025-03-18 0 30.35 30.25 30.35 30.10 30.50 12,367,883 374,585,857 30.287 27.52 27.43 27.52 27.29 27.65 13,640,828 27.461 0.00%
2025-03-17 0 30.35 30.30 30.35 29.50 30.45 18,478,653 558,705,134 30.235 27.52 27.47 27.52 26.75 27.61 20,380,539 27.414 3.06%
2025-03-14 0 29.45 29.45 29.50 29.30 30.00 12,920,242 381,406,084 29.520 26.70 26.70 26.75 26.57 27.20 14,250,037 26.765 -1.67%
2025-03-13 0 29.95 29.90 29.95 29.40 29.95 17,360,916 516,153,118 29.731 27.16 27.11 27.16 26.66 27.16 19,147,761 26.956 1.01%
2025-03-12 0 29.65 29.60 29.65 29.15 29.75 18,728,729 554,296,345 29.596 26.88 26.84 26.88 26.43 26.97 20,656,353 26.834 0.85%
2025-03-11 0 29.40 29.35 29.40 29.25 29.90 14,815,387 437,611,140 29.538 26.66 26.61 26.66 26.52 27.11 16,340,237 26.781 -1.67%
2025-03-10 0 29.90 29.90 29.95 29.65 30.10 23,098,342 690,189,703 29.880 27.11 27.11 27.16 26.88 27.29 25,475,702 27.092 0.50%
2025-03-07 0 29.75 29.70 29.75 29.40 29.95 30,037,640 892,637,631 29.717 26.97 26.93 26.97 26.66 27.16 33,129,216 26.944 0.85%
2025-03-06 0 29.50 29.45 29.50 29.30 29.85 25,189,015 745,910,639 29.613 26.75 26.70 26.75 26.57 27.06 27,781,554 26.849 0.17%
2025-03-05 0 29.45 29.45 29.50 28.45 29.65 39,559,473 1,160,628,275 29.339 26.70 26.70 26.75 25.80 26.88 43,631,069 26.601 2.61%
2025-03-04 0 28.70 28.65 28.70 27.80 28.75 24,505,894 698,652,209 28.510 26.02 25.98 26.02 25.21 26.07 27,028,124 25.849 2.50%
2025-03-03 0 28.00 28.00 28.05 27.35 28.35 25,291,497 708,037,946 27.995 25.39 25.39 25.43 24.80 25.70 27,894,584 25.383 2.38%
2025-02-28 0 27.35 27.30 27.35 27.20 27.70 17,663,918 483,421,907 27.368 24.80 24.75 24.80 24.66 25.12 19,481,949 24.814 -1.26%
2025-02-27 0 27.70 27.65 27.70 27.55 27.85 13,763,921 381,543,076 27.721 25.12 25.07 25.12 24.98 25.25 15,180,551 25.134 0.54%
2025-02-26 0 27.55 27.50 27.55 27.20 27.60 10,717,816 294,502,151 27.478 24.98 24.93 24.98 24.66 25.02 11,820,930 24.914 1.29%
2025-02-25 0 27.20 27.15 27.20 27.00 27.30 14,225,781 386,804,725 27.190 24.66 24.62 24.66 24.48 24.75 15,689,947 24.653 -0.73%
2025-02-24 0 27.40 27.35 27.40 27.05 27.90 21,790,259 599,599,548 27.517 24.84 24.80 24.84 24.53 25.30 24,032,987 24.949 0.92%
2025-02-21 0 27.15 27.15 27.20 27.00 27.50 15,743,632 428,208,998 27.199 24.62 24.62 24.66 24.48 24.93 17,364,020 24.661 -0.18%
2025-02-20 0 27.20 27.15 27.20 26.65 27.20 13,518,609 365,300,007 27.022 24.66 24.62 24.66 24.16 24.66 14,909,990 24.500 1.68%
2025-02-19 0 26.75 26.70 26.75 26.65 27.10 12,121,732 325,349,931 26.840 24.25 24.21 24.25 24.16 24.57 13,369,342 24.336 0.00%
2025-02-18 0 26.75 26.75 26.80 26.60 27.00 14,058,094 376,302,958 26.768 24.25 24.25 24.30 24.12 24.48 15,505,001 24.270 -1.11%
2025-02-17 0 27.05 27.05 27.10 26.60 27.10 12,544,575 337,186,312 26.879 24.53 24.53 24.57 24.12 24.57 13,835,705 24.371 0.93%
2025-02-14 0 26.80 26.80 26.85 26.70 27.05 13,262,911 356,066,596 26.847 24.30 24.30 24.34 24.21 24.53 14,627,975 24.341 -0.19%
2025-02-13 0 26.85 26.80 26.85 26.70 27.10 18,237,521 490,723,307 26.907 24.34 24.30 24.34 24.21 24.57 20,114,589 24.396 -0.19%
2025-02-12 0 26.90 26.85 26.90 25.70 26.90 36,873,284 976,330,007 26.478 24.39 24.34 24.39 23.30 24.39 40,668,408 24.007 5.49%
2025-02-11 0 25.50 25.50 25.55 25.40 25.65 6,533,590 166,798,193 25.529 23.12 23.12 23.17 23.03 23.26 7,206,049 23.147 0.00%
2025-02-10 0 25.50 25.45 25.50 25.40 25.80 8,443,706 215,724,080 25.549 23.12 23.08 23.12 23.03 23.39 9,312,761 23.164 -0.58%
2025-02-07 0 25.65 25.60 25.65 25.50 25.75 7,034,924 180,264,571 25.624 23.26 23.21 23.26 23.12 23.35 7,758,982 23.233 -0.19%
2025-02-06 0 25.70 25.65 25.70 25.35 25.70 10,634,946 272,262,777 25.601 23.30 23.26 23.30 22.98 23.30 11,729,531 23.212 1.38%
2025-02-05 0 25.35 25.30 25.35 25.20 25.55 11,446,923 290,292,774 25.360 22.98 22.94 22.98 22.85 23.17 12,625,079 22.993 -0.20%
2025-02-04 0 25.40 25.40 25.45 25.10 25.70 9,731,219 247,929,017 25.478 23.03 23.03 23.08 22.76 23.30 10,732,789 23.100 0.79%
2025-02-03 0 25.20 25.20 25.25 24.40 25.20 18,507,279 463,544,044 25.047 22.85 22.85 22.89 22.12 22.85 20,412,111 22.709 -0.20%
2025-01-28 0 25.25 25.25 25.35 24.95 25.70 6,318,685 160,551,697 25.409 22.89 22.89 22.98 22.62 23.30 6,969,026 23.038 -1.17%
2025-01-27 0 25.55 25.50 25.55 24.95 25.55 10,746,193 272,883,403 25.393 23.17 23.12 23.17 22.62 23.17 11,852,228 23.024 2.00%
2025-01-24 0 25.05 25.05 25.10 24.85 25.20 11,106,674 278,560,055 25.080 22.71 22.71 22.76 22.53 22.85 12,249,811 22.740 0.80%
2025-01-23 0 24.85 24.80 24.85 24.70 25.10 8,910,624 221,362,412 24.843 22.53 22.49 22.53 22.40 22.76 9,827,736 22.524 0.20%
2025-01-22 0 24.80 24.80 24.85 24.70 25.10 12,178,964 302,198,196 24.813 22.49 22.49 22.53 22.40 22.76 13,432,464 22.498 -0.20%
2025-01-21 0 24.85 24.85 24.90 24.45 24.85 9,847,012 243,552,758 24.734 22.53 22.53 22.58 22.17 22.53 10,860,500 22.426 1.02%
2025-01-20 0 24.60 24.60 24.65 24.45 24.80 11,033,913 271,847,306 24.637 22.30 22.30 22.35 22.17 22.49 12,169,561 22.338 0.82%
2025-01-17 0 24.40 24.40 24.45 24.20 24.60 12,374,969 301,995,816 24.404 22.12 22.12 22.17 21.94 22.30 13,648,643 22.126 0.00%
2025-01-16 0 24.40 24.40 24.45 24.40 24.90 10,866,929 266,794,762 24.551 22.12 22.12 22.17 22.12 22.58 11,985,390 22.260 -0.61%
2025-01-15 0 24.55 24.50 24.55 24.35 24.70 7,964,304 195,227,098 24.513 22.26 22.21 22.26 22.08 22.40 8,784,017 22.225 0.82%
2025-01-14 0 24.35 24.35 24.40 24.20 24.60 9,626,409 234,432,104 24.353 22.08 22.08 22.12 21.94 22.30 10,617,192 22.080 -0.41%
2025-01-13 0 24.45 24.40 24.45 24.20 24.55 6,754,640 164,545,595 24.360 22.17 22.12 22.17 21.94 22.26 7,449,851 22.087 0.00%
2025-01-10 0 24.45 24.45 24.50 24.40 24.90 4,953,435 121,444,759 24.517 22.17 22.17 22.21 22.12 22.58 5,463,259 22.229 -0.41%
2025-01-09 0 24.55 24.55 24.60 24.40 24.85 7,231,515 178,033,639 24.619 22.26 22.26 22.30 22.12 22.53 7,975,807 22.322 -0.20%
2025-01-08 0 24.60 24.60 24.65 24.45 24.85 7,847,541 193,085,327 24.605 22.30 22.30 22.35 22.17 22.53 8,655,237 22.308 -0.81%
2025-01-07 0 24.80 24.75 24.80 24.65 25.05 5,846,314 144,959,267 24.795 22.49 22.44 22.49 22.35 22.71 6,448,037 22.481 -0.40%
2025-01-06 0 24.90 24.85 24.90 24.65 24.90 4,694,661 116,515,101 24.819 22.58 22.53 22.58 22.35 22.58 5,177,851 22.503 0.20%
2025-01-03 0 24.85 24.80 24.85 24.75 25.15 4,837,009 120,172,810 24.844 22.53 22.49 22.53 22.44 22.80 5,334,850 22.526 -0.20%
2025-01-02 0 24.90 24.85 24.90 24.55 24.90 9,807,525 243,219,105 24.799 22.58 22.53 22.58 22.26 22.58 10,816,949 22.485 -0.20%
2024-12-31 0 24.95 24.90 24.95 24.90 25.15 4,708,742 117,682,108 24.992 22.62 22.58 22.62 22.58 22.80 5,193,382 22.660 -0.40%
2024-12-30 0 25.05 25.05 25.10 25.00 25.30 6,362,922 159,741,835 25.105 22.71 22.71 22.76 22.67 22.94 7,017,816 22.762 0.40%
2024-12-27 0 24.95 24.95 25.00 24.85 25.20 7,647,658 191,238,259 25.006 22.62 22.62 22.67 22.53 22.85 8,434,781 22.673 -0.99%
2024-12-24 0 25.20 25.20 25.25 24.80 25.30 4,972,124 125,182,482 25.177 22.85 22.85 22.89 22.49 22.94 5,483,872 22.827 1.41%
2024-12-23 0 24.85 24.80 24.85 24.65 24.85 8,663,587 214,545,116 24.764 22.53 22.49 22.53 22.35 22.53 9,555,273 22.453 0.81%
2024-12-20 0 24.65 24.65 24.70 24.50 25.10 19,064,501 470,867,948 24.699 22.35 22.35 22.40 22.21 22.76 21,026,684 22.394 -1.79%
2024-12-19 0 25.10 25.05 25.10 24.75 25.20 16,103,363 403,458,156 25.054 22.76 22.71 22.76 22.44 22.85 17,760,776 22.716 -0.40%
2024-12-18 0 25.20 25.20 25.25 24.90 25.30 9,872,540 248,399,851 25.161 22.85 22.85 22.89 22.58 22.94 10,888,655 22.813 1.20%
2024-12-17 0 24.90 24.85 24.90 24.70 25.25 15,780,500 394,572,984 25.004 22.58 22.53 22.58 22.40 22.89 17,404,683 22.671 -0.80%
2024-12-16 0 25.10 25.05 25.10 24.90 25.20 10,818,261 270,749,518 25.027 22.76 22.71 22.76 22.58 22.85 11,931,713 22.692 0.00%
2024-12-13 0 25.10 25.05 25.10 24.95 25.35 5,240,163 131,517,556 25.098 22.76 22.71 22.76 22.62 22.98 5,779,498 22.756 -0.79%
2024-12-12 0 25.30 25.25 25.30 25.10 25.40 4,760,297 120,379,800 25.288 22.94 22.89 22.94 22.76 23.03 5,250,243 22.928 0.20%
2024-12-11 0 25.25 25.20 25.25 25.15 25.60 8,569,161 216,964,921 25.319 22.89 22.85 22.89 22.80 23.21 9,451,128 22.957 0.40%
2024-12-10 0 25.15 25.10 25.15 25.10 25.70 13,887,462 351,818,601 25.334 22.80 22.76 22.80 22.76 23.30 15,316,807 22.969 0.60%
2024-12-09 0 25.00 24.95 25.00 24.30 25.00 10,489,512 259,395,402 24.729 22.67 22.62 22.67 22.03 22.67 11,569,128 22.421 1.42%
2024-12-06 0 24.65 24.60 24.65 24.20 24.65 13,402,873 328,703,443 24.525 22.35 22.30 22.35 21.94 22.35 14,782,342 22.236 1.23%
2024-12-05 0 24.35 24.30 24.35 24.15 24.60 9,348,057 227,215,184 24.306 22.08 22.03 22.08 21.90 22.30 10,310,191 22.038 -0.81%
2024-12-04 0 24.55 24.50 24.55 24.30 24.55 11,563,235 283,039,253 24.478 22.26 22.21 22.26 22.03 22.26 12,753,362 22.193 0.41%
2024-12-03 0 24.45 24.40 24.45 24.05 24.50 14,279,228 347,328,025 24.324 22.17 22.12 22.17 21.81 22.21 15,748,895 22.054 1.88%
2024-12-02 0 24.00 23.95 24.00 23.75 24.10 16,703,974 399,299,872 23.904 21.76 21.72 21.76 21.53 21.85 18,423,204 21.674 0.42%
2024-11-29 0 23.90 23.90 23.95 23.80 24.50 25,161,999 603,194,849 23.972 21.67 21.67 21.72 21.58 22.21 27,751,758 21.735 -1.85%
2024-11-28 0 24.35 24.30 24.35 24.20 24.40 4,591,536 111,602,826 24.306 22.08 22.03 22.08 21.94 22.12 5,064,113 22.038 -0.20%
2024-11-27 0 24.40 24.35 24.40 24.10 24.50 11,157,993 271,234,605 24.309 22.12 22.08 22.12 21.85 22.21 12,306,412 22.040 0.83%
2024-11-26 0 24.20 24.15 24.20 24.05 24.40 18,401,109 445,057,116 24.186 21.94 21.90 21.94 21.81 22.12 20,295,014 21.929 0.21%
2024-11-25 0 24.15 24.15 24.20 24.05 25.25 25,740,869 626,201,059 24.327 21.90 21.90 21.94 21.81 22.89 28,390,207 22.057 -4.92%
2024-11-22 0 25.40 25.35 25.40 25.10 25.55 11,578,144 293,085,278 25.314 23.03 22.98 23.03 22.76 23.17 12,769,806 22.951 0.00%
2024-11-21 0 25.40 25.35 25.40 25.25 25.55 4,465,732 113,343,672 25.381 23.03 22.98 23.03 22.89 23.17 4,925,360 23.012 -0.39%
2024-11-20 0 25.50 25.45 25.50 25.35 25.65 4,236,706 107,927,316 25.474 23.12 23.08 23.12 22.98 23.26 4,672,762 23.097 0.39%
2024-11-19 0 25.40 25.35 25.40 25.25 25.65 5,906,197 150,015,249 25.400 23.03 22.98 23.03 22.89 23.26 6,514,083 23.029 0.00%
2024-11-18 0 25.40 25.35 25.40 25.30 25.70 5,547,950 141,315,603 25.472 23.03 22.98 23.03 22.94 23.30 6,118,964 23.095 0.40%
2024-11-15 0 25.30 25.30 25.35 24.85 25.50 9,520,445 240,879,340 25.301 22.94 22.94 22.98 22.53 23.12 10,500,322 22.940 1.00%
2024-11-14 0 25.05 25.00 25.05 24.85 25.30 7,707,629 192,945,032 25.033 22.71 22.67 22.71 22.53 22.94 8,500,924 22.697 -0.99%
2024-11-13 0 25.30 25.20 25.30 24.65 25.35 11,144,680 280,101,823 25.133 22.94 22.85 22.94 22.35 22.98 12,291,728 22.788 0.40%
2024-11-12 0 25.20 25.20 25.25 25.05 25.95 9,767,981 247,090,047 25.296 22.85 22.85 22.89 22.71 23.53 10,773,335 22.935 -2.70%
2024-11-11 0 25.90 25.85 25.90 25.65 26.00 6,671,017 172,180,098 25.810 23.48 23.44 23.48 23.26 23.57 7,357,621 23.402 -0.58%
2024-11-08 0 26.05 26.00 26.05 26.00 26.60 12,348,685 323,674,341 26.211 23.62 23.57 23.62 23.57 24.12 13,619,654 23.765 -0.38%
2024-11-07 0 26.15 26.10 26.15 26.00 26.40 9,210,842 241,045,123 26.170 23.71 23.66 23.71 23.57 23.94 10,158,853 23.728 0.58%
2024-11-06 0 26.00 25.95 26.00 25.60 26.20 8,257,656 213,798,959 25.891 23.57 23.53 23.57 23.21 23.76 9,107,562 23.475 -0.57%
2024-11-05 0 26.15 26.10 26.15 25.85 26.15 8,286,574 215,710,590 26.031 23.71 23.66 23.71 23.44 23.71 9,139,456 23.602 0.58%
2024-11-04 0 26.00 25.95 26.00 25.55 26.00 10,022,562 259,345,147 25.876 23.57 23.53 23.57 23.17 23.57 11,054,118 23.461 1.17%
2024-11-01 0 25.70 25.65 25.70 25.35 25.70 8,684,893 222,027,197 25.565 23.30 23.26 23.30 22.98 23.30 9,578,772 23.179 1.18%
2024-10-31 0 25.40 25.35 25.40 25.10 25.85 13,499,041 343,063,726 25.414 23.03 22.98 23.03 22.76 23.44 14,888,408 23.042 0.20%
2024-10-30 0 25.35 25.30 25.35 25.25 25.70 8,574,549 217,778,018 25.398 22.98 22.94 22.98 22.89 23.30 9,457,071 23.028 -0.78%
2024-10-29 0 25.55 25.55 25.60 25.50 25.85 5,280,799 135,203,041 25.603 23.17 23.17 23.21 23.12 23.44 5,824,317 23.214 -0.39%
2024-10-28 0 25.65 25.65 25.70 25.50 25.75 3,566,737 91,465,551 25.644 23.26 23.26 23.30 23.12 23.35 3,933,838 23.251 0.00%
2024-10-25 0 25.65 25.65 25.70 25.55 25.90 4,885,640 125,621,727 25.712 23.26 23.26 23.30 23.17 23.48 5,388,487 23.313 0.00%
2024-10-24 0 25.65 25.65 25.70 25.60 25.95 6,851,574 176,364,474 25.741 23.26 23.26 23.30 23.21 23.53 7,556,761 23.339 -1.35%
2024-10-23 0 26.00 25.95 26.00 25.70 26.20 12,040,104 313,412,787 26.031 23.57 23.53 23.57 23.30 23.76 13,279,312 23.602 1.17%
2024-10-22 0 25.70 25.65 25.70 25.40 25.80 7,721,553 198,300,179 25.681 23.30 23.26 23.30 23.03 23.39 8,516,281 23.285 0.59%
2024-10-21 0 25.55 25.55 25.60 25.50 25.90 6,294,036 161,904,044 25.723 23.17 23.17 23.21 23.12 23.48 6,941,840 23.323 -0.20%
2024-10-18 0 25.60 25.55 25.60 25.15 25.70 9,253,628 235,939,450 25.497 23.21 23.17 23.21 22.80 23.30 10,206,043 23.118 1.39%
2024-10-17 0 25.25 25.20 25.25 25.15 25.70 8,971,343 227,894,864 25.403 22.89 22.85 22.89 22.80 23.30 9,894,704 23.032 0.00%
2024-10-16 0 25.25 25.25 25.30 25.10 25.65 9,013,862 228,748,863 25.377 22.89 22.89 22.94 22.76 23.26 9,941,599 23.009 0.40%
2024-10-15 0 25.15 25.10 25.15 25.00 26.10 17,570,084 448,027,549 25.499 22.80 22.76 22.80 22.67 23.66 19,378,457 23.120 -1.76%
2024-10-14 0 25.60 25.55 25.60 25.30 25.90 9,406,682 241,530,975 25.677 23.21 23.17 23.21 22.94 23.48 10,374,850 23.280 0.20%
2024-10-10 0 25.55 25.55 25.60 25.15 25.95 16,432,349 421,590,849 25.656 23.17 23.17 23.21 22.80 23.53 18,123,622 23.262 1.39%
2024-10-09 0 25.20 25.20 25.25 24.70 25.40 33,025,023 829,306,990 25.111 22.85 22.85 22.89 22.40 23.03 36,424,071 22.768 1.61%
2024-10-08 0 24.80 24.80 24.85 24.50 25.95 26,722,917 671,967,728 25.146 22.49 22.49 22.53 22.21 23.53 29,473,331 22.799 -3.69%
2024-10-07 0 25.75 25.75 25.80 25.55 26.25 18,297,479 473,078,424 25.855 23.35 23.35 23.39 23.17 23.80 20,180,718 23.442 0.78%
2024-10-04 0 25.55 25.50 25.55 24.85 25.70 16,003,750 407,167,138 25.442 23.17 23.12 23.17 22.53 23.30 17,650,910 23.068 0.79%
2024-10-03 0 25.35 25.30 25.35 24.85 25.85 22,234,337 562,262,333 25.288 22.98 22.94 22.98 22.53 23.44 24,522,771 22.928 -0.39%
2024-10-02 0 25.45 25.40 25.45 24.95 25.45 26,061,724 657,833,806 25.241 23.08 23.03 23.08 22.62 23.08 28,744,085 22.886 2.21%
2024-09-30 0 24.90 24.90 24.95 24.80 25.50 19,770,234 494,808,765 25.028 22.58 22.58 22.62 22.49 23.12 21,805,054 22.692 -0.40%
2024-09-27 0 25.00 24.95 25.00 24.50 25.10 33,240,185 825,682,743 24.840 22.67 22.62 22.67 22.21 22.76 36,661,378 22.522 1.63%
2024-09-26 0 24.60 24.55 24.60 24.25 24.75 25,260,373 619,136,434 24.510 22.30 22.26 22.30 21.99 22.44 27,860,257 22.223 0.41%
2024-09-25 0 24.50 24.45 24.50 24.45 24.95 22,444,546 553,159,590 24.646 22.21 22.17 22.21 22.17 22.62 24,754,615 22.346 0.20%
2024-09-24 0 24.45 24.40 24.45 24.30 24.60 17,894,843 437,577,090 24.453 22.17 22.12 22.17 22.03 22.30 19,736,641 22.171 1.24%
2024-09-23 0 24.15 24.15 24.20 23.95 24.50 12,116,244 293,912,696 24.258 21.90 21.90 21.94 21.72 22.21 13,363,289 21.994 0.62%
2024-09-20 0 24.00 23.95 24.00 23.55 24.00 13,016,859 311,191,802 23.907 21.76 21.72 21.76 21.35 21.76 14,356,598 21.676 1.27%
2024-09-19 0 23.70 23.65 23.70 23.25 24.00 12,901,976 304,614,807 23.610 21.49 21.44 21.49 21.08 21.76 14,229,891 21.407 -0.63%
2024-09-17 0 23.85 23.80 23.85 23.40 24.10 16,575,515 395,221,692 23.844 21.62 21.58 21.62 21.22 21.85 18,281,523 21.619 1.71%
2024-09-16 0 23.45 23.40 23.45 23.00 23.50 9,714,712 226,358,657 23.301 21.26 21.22 21.26 20.85 21.31 10,714,583 21.126 1.52%
2024-09-13 0 23.10 23.05 23.10 22.80 23.30 5,659,356 130,852,399 23.121 20.94 20.90 20.94 20.67 21.13 6,241,836 20.964 1.32%
2024-09-12 0 22.80 22.80 22.85 22.55 23.00 8,019,119 182,654,336 22.777 20.67 20.67 20.72 20.45 20.85 8,844,474 20.652 -0.35%
2024-09-11 0 23.45 23.40 23.45 23.15 23.55 11,774,374 274,719,427 23.332 20.74 20.70 20.74 20.48 20.83 13,309,753 20.640 -0.42%
2024-09-10 0 23.55 23.55 23.60 23.50 24.00 14,896,609 352,641,249 23.673 20.83 20.83 20.88 20.79 21.23 16,839,128 20.942 -1.67%
2024-09-09 0 23.95 23.90 23.95 23.60 24.25 16,180,156 386,052,409 23.860 21.19 21.14 21.19 20.88 21.45 18,290,050 21.107 -1.44%
2024-09-05 0 24.30 24.25 24.30 24.10 24.50 18,748,303 455,695,961 24.306 21.50 21.45 21.50 21.32 21.67 21,193,083 21.502 0.83%
2024-09-04 0 24.10 24.10 24.15 23.90 24.40 8,485,504 204,973,934 24.156 21.32 21.32 21.36 21.14 21.59 9,592,014 21.369 0.21%
2024-09-03 0 24.05 24.00 24.05 23.85 24.25 5,760,178 138,282,163 24.007 21.28 21.23 21.28 21.10 21.45 6,511,306 21.237 -0.41%
2024-09-02 0 24.15 24.10 24.15 23.85 24.45 11,269,687 271,949,116 24.131 21.36 21.32 21.36 21.10 21.63 12,739,255 21.347 -1.83%
2024-08-30 0 24.60 24.60 24.65 23.80 24.95 39,290,312 968,509,810 24.650 21.76 21.76 21.81 21.05 22.07 44,413,772 21.807 4.02%
2024-08-29 0 23.65 23.60 23.65 23.35 23.65 8,155,729 192,011,327 23.543 20.92 20.88 20.92 20.66 20.92 9,219,237 20.827 0.64%
2024-08-28 0 23.50 23.45 23.50 23.35 23.70 9,588,599 225,097,960 23.476 20.79 20.74 20.79 20.66 20.97 10,838,953 20.768 -0.42%
2024-08-27 0 23.60 23.55 23.60 23.25 23.60 10,057,125 236,465,401 23.512 20.88 20.83 20.88 20.57 20.88 11,368,575 20.800 0.85%
2024-08-26 0 23.40 23.35 23.40 23.30 23.55 6,544,754 153,170,914 23.404 20.70 20.66 20.70 20.61 20.83 7,398,190 20.704 -0.21%
2024-08-23 0 23.45 23.40 23.45 23.05 23.50 4,404,801 102,827,706 23.344 20.74 20.70 20.74 20.39 20.79 4,979,187 20.652 0.86%
2024-08-22 0 23.25 23.20 23.25 23.05 23.65 11,637,975 269,900,682 23.191 20.57 20.52 20.57 20.39 20.92 13,155,568 20.516 -0.85%
2024-08-21 0 23.45 23.45 23.50 23.30 23.55 4,033,379 94,443,238 23.415 20.74 20.74 20.79 20.61 20.83 4,559,332 20.714 -0.85%
2024-08-20 0 23.65 23.60 23.65 23.25 23.75 9,767,853 230,183,001 23.565 20.92 20.88 20.92 20.57 21.01 11,041,582 20.847 1.72%
2024-08-19 0 23.25 23.20 23.25 23.05 23.50 5,761,602 134,058,653 23.268 20.57 20.52 20.57 20.39 20.79 6,512,915 20.584 0.65%
2024-08-16 0 23.10 23.05 23.10 22.80 23.35 10,424,970 240,490,770 23.069 20.44 20.39 20.44 20.17 20.66 11,784,387 20.408 1.54%
2024-08-15 0 22.75 22.75 22.80 22.15 22.80 8,248,204 186,708,264 22.636 20.13 20.13 20.17 19.59 20.17 9,323,770 20.025 2.02%
2024-08-14 0 22.30 22.30 22.35 22.20 22.45 7,892,168 176,287,772 22.337 19.73 19.73 19.77 19.64 19.86 8,921,307 19.760 0.22%
2024-08-13 0 22.25 22.20 22.25 22.10 22.45 6,944,044 154,513,005 22.251 19.68 19.64 19.68 19.55 19.86 7,849,548 19.684 -0.22%
2024-08-12 0 22.30 22.25 22.30 22.20 22.50 4,431,043 98,872,647 22.314 19.73 19.68 19.73 19.64 19.90 5,008,851 19.740 0.00%
2024-08-09 0 22.30 22.25 22.30 22.00 22.45 6,183,616 137,841,979 22.291 19.73 19.68 19.73 19.46 19.86 6,989,960 19.720 1.59%
2024-08-08 0 21.95 21.90 21.95 21.55 22.00 8,711,588 190,085,020 21.820 19.42 19.37 19.42 19.06 19.46 9,847,580 19.303 -0.45%
2024-08-07 0 22.05 22.00 22.05 21.90 22.30 7,951,444 175,487,852 22.070 19.51 19.46 19.51 19.37 19.73 8,988,313 19.524 0.46%
2024-08-06 0 21.95 21.95 22.00 21.80 22.20 8,219,841 180,650,015 21.977 19.42 19.42 19.46 19.29 19.64 9,291,709 19.442 0.69%
2024-08-05 0 21.80 21.80 21.85 21.50 22.15 11,670,056 254,412,086 21.800 19.29 19.29 19.33 19.02 19.59 13,191,832 19.286 -2.24%
2024-08-02 0 22.30 22.25 22.30 22.00 22.35 7,751,560 172,275,663 22.225 19.73 19.68 19.73 19.46 19.77 8,762,364 19.661 -0.89%
2024-08-01 0 22.50 22.45 22.50 22.10 22.75 19,176,833 430,758,232 22.462 19.90 19.86 19.90 19.55 20.13 21,677,493 19.871 -1.10%
2024-07-31 0 22.75 22.70 22.75 22.65 23.50 14,883,903 341,531,403 22.946 20.13 20.08 20.13 20.04 20.79 16,824,765 20.299 -2.15%
2024-07-30 0 23.25 23.25 23.30 23.20 23.55 5,968,524 139,129,057 23.310 20.57 20.57 20.61 20.52 20.83 6,746,820 20.621 -1.27%
2024-07-29 0 23.55 23.55 23.60 23.30 23.65 6,516,092 153,477,795 23.554 20.83 20.83 20.88 20.61 20.92 7,365,791 20.837 1.29%
2024-07-26 0 23.25 23.20 23.25 23.00 23.55 6,158,366 143,151,905 23.245 20.57 20.52 20.57 20.35 20.83 6,961,417 20.564 0.43%
2024-07-25 0 23.15 23.15 23.20 23.10 23.60 7,865,435 183,084,642 23.277 20.48 20.48 20.52 20.44 20.88 8,891,088 20.592 -0.86%
2024-07-24 0 23.35 23.30 23.35 23.20 23.45 6,183,980 144,282,558 23.332 20.66 20.61 20.66 20.52 20.74 6,990,371 20.640 0.21%
2024-07-23 0 23.30 23.25 23.30 23.00 23.35 6,042,848 140,391,562 23.233 20.61 20.57 20.61 20.35 20.66 6,830,836 20.553 0.87%
2024-07-22 0 23.10 23.10 23.15 22.55 23.20 6,099,116 140,009,801 22.956 20.44 20.44 20.48 19.95 20.52 6,894,441 20.308 1.99%
2024-07-19 0 22.65 22.65 22.70 22.55 22.90 5,028,847 113,921,401 22.654 20.04 20.04 20.08 19.95 20.26 5,684,609 20.040 -1.31%
2024-07-18 0 22.95 22.90 22.95 22.75 23.00 4,723,179 108,292,228 22.928 20.30 20.26 20.30 20.13 20.35 5,339,082 20.283 0.66%
2024-07-17 0 22.80 22.75 22.80 22.75 22.95 4,093,913 93,444,769 22.825 20.17 20.13 20.17 20.13 20.30 4,627,760 20.192 0.00%
2024-07-16 0 22.80 22.75 22.80 22.75 23.25 9,238,444 211,171,655 22.858 20.17 20.13 20.17 20.13 20.57 10,443,138 20.221 -1.94%
2024-07-15 0 23.25 23.20 23.25 23.15 23.50 5,873,564 136,740,232 23.281 20.57 20.52 20.57 20.48 20.79 6,639,477 20.595 -0.64%
2024-07-12 0 23.40 23.35 23.40 23.00 23.40 8,133,632 189,510,111 23.300 20.70 20.66 20.70 20.35 20.70 9,194,258 20.612 1.74%
2024-07-11 0 23.00 22.95 23.00 22.70 23.00 6,074,980 139,154,415 22.906 20.35 20.30 20.35 20.08 20.35 6,867,158 20.264 1.32%
2024-07-10 0 22.70 22.70 22.75 22.60 23.05 7,332,141 166,989,761 22.775 20.08 20.08 20.13 19.99 20.39 8,288,253 20.148 0.22%
2024-07-09 0 22.65 22.60 22.65 22.40 22.85 8,090,386 183,089,644 22.631 20.04 19.99 20.04 19.82 20.21 9,145,373 20.020 0.67%
2024-07-08 0 22.50 22.50 22.55 22.35 22.75 9,332,604 209,868,928 22.488 19.90 19.90 19.95 19.77 20.13 10,549,576 19.894 -1.32%
2024-07-05 0 22.80 22.80 22.85 22.80 23.40 7,072,684 162,263,718 22.942 20.17 20.17 20.21 20.17 20.70 7,994,963 20.296 -2.77%
2024-07-04 0 23.45 23.40 23.45 23.20 23.45 5,069,486 118,327,044 23.341 20.74 20.70 20.74 20.52 20.74 5,730,547 20.648 0.86%
2024-07-03 0 23.25 23.15 23.25 23.05 23.35 6,322,807 146,713,911 23.204 20.57 20.48 20.57 20.39 20.66 7,147,302 20.527 0.43%
2024-07-02 0 23.15 23.10 23.15 22.80 23.35 9,362,893 216,715,139 23.146 20.48 20.44 20.48 20.17 20.66 10,583,815 20.476 1.07%
2024-06-28 0 24.05 24.05 24.10 23.90 24.30 9,112,572 219,803,829 24.121 20.26 20.26 20.30 20.14 20.47 10,815,782 20.323 0.42%
2024-06-27 0 23.95 23.90 23.95 23.80 24.05 9,929,208 237,483,711 23.918 20.18 20.14 20.18 20.05 20.26 11,785,054 20.151 -0.42%
2024-06-26 0 24.05 24.00 24.05 23.90 24.30 9,829,554 236,741,153 24.085 20.26 20.22 20.26 20.14 20.47 11,666,774 20.292 -0.62%
2024-06-25 0 24.20 24.15 24.20 24.05 24.50 8,550,425 207,056,040 24.216 20.39 20.35 20.39 20.26 20.64 10,148,566 20.402 0.83%
2024-06-24 0 24.00 24.00 24.05 23.80 24.15 13,091,615 313,241,545 23.927 20.22 20.22 20.26 20.05 20.35 15,538,539 20.159 -0.41%
2024-06-21 0 24.10 24.10 24.15 24.05 24.45 12,210,936 294,582,174 24.124 20.30 20.30 20.35 20.26 20.60 14,493,254 20.325 -1.43%
2024-06-20 0 24.45 24.45 24.50 24.35 24.70 5,314,207 129,993,907 24.462 20.60 20.60 20.64 20.52 20.81 6,307,473 20.610 -0.20%
2024-06-19 0 24.50 24.50 24.55 24.20 24.75 10,251,184 251,543,474 24.538 20.64 20.64 20.68 20.39 20.85 12,167,210 20.674 1.03%
2024-06-18 0 24.25 24.20 24.25 24.20 24.45 6,980,738 169,503,668 24.282 20.43 20.39 20.43 20.39 20.60 8,285,492 20.458 0.00%
2024-06-17 0 24.25 24.25 24.35 24.20 24.50 5,004,082 121,635,170 24.307 20.43 20.43 20.52 20.39 20.64 5,939,384 20.479 -0.61%
2024-06-14 0 24.40 24.40 24.45 24.15 24.65 7,500,672 183,588,763 24.476 20.56 20.56 20.60 20.35 20.77 8,902,606 20.622 -0.20%
2024-06-13 0 24.45 24.40 24.45 24.20 24.60 5,531,860 134,620,762 24.336 20.60 20.56 20.60 20.39 20.73 6,565,807 20.503 0.62%
2024-06-12 0 24.30 24.30 24.35 24.20 24.60 10,392,150 252,883,749 24.334 20.47 20.47 20.52 20.39 20.73 12,334,523 20.502 -1.62%
2024-06-11 0 24.70 24.65 24.70 24.50 25.00 11,310,427 279,184,182 24.684 20.81 20.77 20.81 20.64 21.06 13,424,433 20.797 -1.00%
2024-06-07 0 24.95 24.85 24.95 24.65 24.95 8,486,689 211,112,015 24.876 21.02 20.94 21.02 20.77 21.02 10,072,917 20.958 0.81%
2024-06-06 0 24.75 24.75 24.80 24.60 25.00 8,254,890 204,637,881 24.790 20.85 20.85 20.89 20.73 21.06 9,797,793 20.886 0.20%
2024-06-05 0 24.70 24.70 24.80 24.65 25.10 7,498,852 186,173,830 24.827 20.81 20.81 20.89 20.77 21.15 8,900,446 20.917 -0.80%
2024-06-04 0 24.90 24.85 24.90 24.80 25.25 11,886,994 297,080,669 24.992 20.98 20.94 20.98 20.89 21.27 14,108,765 21.056 0.20%
2024-06-03 0 24.85 24.85 24.90 24.55 25.20 9,664,468 240,108,283 24.844 20.94 20.94 20.98 20.68 21.23 11,470,832 20.932 1.43%
2024-05-31 0 24.50 24.50 24.55 24.35 25.00 45,252,292 1,110,663,852 24.544 20.64 20.64 20.68 20.52 21.06 53,710,296 20.679 -0.20%
2024-05-30 0 24.55 24.50 24.55 24.20 24.95 11,963,081 293,644,880 24.546 20.68 20.64 20.68 20.39 21.02 14,199,073 20.681 -1.60%
2024-05-29 0 24.95 24.95 25.00 24.75 25.35 8,757,704 218,973,381 25.004 21.02 21.02 21.06 20.85 21.36 10,394,587 21.066 -1.77%
2024-05-28 0 25.40 25.40 25.45 25.30 25.65 6,075,264 154,814,633 25.483 21.40 21.40 21.44 21.32 21.61 7,210,778 21.470 0.00%
2024-05-27 0 25.40 25.35 25.40 25.00 25.45 5,359,129 135,598,873 25.302 21.40 21.36 21.40 21.06 21.44 6,360,792 21.318 1.40%
2024-05-24 0 25.05 25.05 25.10 24.85 25.45 8,138,930 203,766,903 25.036 21.11 21.11 21.15 20.94 21.44 9,660,159 21.094 -1.18%
2024-05-23 0 25.35 25.30 25.35 25.00 25.60 7,545,970 190,786,215 25.283 21.36 21.32 21.36 21.06 21.57 8,956,370 21.302 -0.98%
2024-05-22 0 25.60 25.55 25.60 25.45 25.85 9,083,351 232,841,508 25.634 21.57 21.53 21.57 21.44 21.78 10,781,100 21.597 -0.58%
2024-05-21 0 25.75 25.70 25.75 25.30 25.90 7,901,810 203,339,485 25.733 21.70 21.65 21.70 21.32 21.82 9,378,719 21.681 -0.58%
2024-05-20 0 25.90 25.85 25.90 25.70 26.10 6,780,034 175,677,914 25.911 21.82 21.78 21.82 21.65 21.99 8,047,275 21.831 0.19%
2024-05-17 0 25.85 25.80 25.85 25.50 26.00 12,079,455 310,666,300 25.719 21.78 21.74 21.78 21.48 21.91 14,337,199 21.669 0.19%
2024-05-16 0 25.80 25.75 25.80 25.20 25.90 16,039,439 411,868,090 25.678 21.74 21.70 21.74 21.23 21.82 19,037,334 21.635 2.79%
2024-05-14 0 25.10 25.05 25.10 24.95 25.40 7,641,675 191,955,068 25.120 21.15 21.11 21.15 21.02 21.40 9,069,963 21.164 -0.20%
2024-05-13 0 25.15 25.10 25.15 24.75 25.15 8,869,837 221,639,170 24.988 21.19 21.15 21.19 20.85 21.19 10,527,678 21.053 0.00%
2024-05-10 0 25.15 25.10 25.15 24.20 25.20 23,375,768 582,924,033 24.937 21.19 21.15 21.19 20.39 21.23 27,744,880 21.010 4.36%
2024-05-09 0 24.10 24.05 24.10 23.95 24.25 6,999,672 168,609,602 24.088 20.30 20.26 20.30 20.18 20.43 8,307,965 20.295 0.21%
2024-05-08 0 24.05 24.00 24.05 23.90 24.50 12,710,832 307,012,777 24.154 20.26 20.22 20.26 20.14 20.64 15,086,585 20.350 -0.82%
2024-05-07 0 24.25 24.20 24.25 24.10 24.30 6,833,254 165,485,259 24.218 20.43 20.39 20.43 20.30 20.47 8,110,442 20.404 0.41%
2024-05-06 0 24.15 24.15 24.20 24.10 24.40 7,965,814 192,851,298 24.210 20.35 20.35 20.39 20.30 20.56 9,454,686 20.397 -0.41%
2024-05-03 0 24.25 24.20 24.25 24.20 24.65 9,064,010 220,450,054 24.321 20.43 20.39 20.43 20.39 20.77 10,758,144 20.491 -0.41%
2024-05-02 0 24.35 24.30 24.35 24.00 24.45 11,480,270 278,975,835 24.300 20.52 20.47 20.52 20.22 20.60 13,626,021 20.474 0.83%
2024-04-30 0 24.15 24.10 24.15 23.90 24.40 13,416,374 324,139,661 24.160 20.35 20.30 20.35 20.14 20.56 15,923,998 20.355 1.47%
2024-04-29 0 23.80 23.80 23.85 23.70 24.05 11,253,244 268,346,015 23.846 20.05 20.05 20.09 19.97 20.26 13,356,562 20.091 0.42%
2024-04-26 0 23.70 23.70 23.75 23.65 23.90 10,985,076 261,189,512 23.777 19.97 19.97 20.01 19.93 20.14 13,038,272 20.033 -0.21%
2024-04-25 0 23.75 23.70 23.75 23.35 24.20 16,435,798 392,068,642 23.855 20.01 19.97 20.01 19.67 20.39 19,507,776 20.098 1.50%
2024-04-24 0 23.40 23.35 23.40 23.20 23.45 12,694,438 296,502,534 23.357 19.72 19.67 19.72 19.55 19.76 15,067,127 19.679 0.65%
2024-04-23 0 23.25 23.20 23.25 23.00 23.30 8,532,219 198,089,271 23.217 19.59 19.55 19.59 19.38 19.63 10,126,957 19.561 1.09%
2024-04-22 0 23.00 22.95 23.00 22.70 23.15 9,557,747 218,342,881 22.845 19.38 19.34 19.38 19.13 19.50 11,344,164 19.247 1.55%
2024-04-19 0 22.65 22.65 22.70 22.35 22.70 8,215,809 185,784,609 22.613 19.08 19.08 19.13 18.83 19.13 9,751,407 19.052 -0.88%
2024-04-18 0 22.85 22.80 22.85 22.45 23.10 12,925,939 295,267,801 22.843 19.25 19.21 19.25 18.91 19.46 15,341,897 19.246 1.33%
2024-04-17 0 22.55 22.50 22.55 22.35 22.65 10,218,919 230,127,929 22.520 19.00 18.96 19.00 18.83 19.08 12,128,914 18.973 0.22%
2024-04-16 0 22.50 22.50 22.55 22.20 22.60 13,835,703 310,154,396 22.417 18.96 18.96 19.00 18.70 19.04 16,421,703 18.887 -0.66%
2024-04-15 0 22.65 22.65 22.70 22.40 22.70 7,021,057 158,421,214 22.564 19.08 19.08 19.13 18.87 19.13 8,333,347 19.011 -0.44%
2024-04-12 0 22.75 22.70 22.75 22.65 23.05 7,872,099 179,182,583 22.762 19.17 19.13 19.17 19.08 19.42 9,343,455 19.177 -1.30%
2024-04-11 0 23.05 23.00 23.05 22.55 23.15 9,950,573 228,674,609 22.981 19.42 19.38 19.42 19.00 19.50 11,810,412 19.362 -0.86%
2024-04-10 0 23.25 23.20 23.25 23.00 23.35 14,352,223 332,935,009 23.197 19.59 19.55 19.59 19.38 19.67 17,034,765 19.544 1.97%
2024-04-09 0 22.80 22.80 22.85 22.60 23.05 8,894,847 203,272,609 22.853 19.21 19.21 19.25 19.04 19.42 10,557,363 19.254 1.11%
2024-04-08 0 22.55 22.55 22.60 22.20 22.85 7,009,397 158,407,241 22.599 19.00 19.00 19.04 18.70 19.25 8,319,508 19.040 0.45%
2024-04-05 0 22.45 22.40 22.45 22.15 22.75 9,309,190 208,878,288 22.438 18.91 18.87 18.91 18.66 19.17 11,049,150 18.904 0.00%
2024-04-03 0 22.45 22.45 22.55 22.40 22.95 13,689,588 308,627,349 22.545 18.91 18.91 19.00 18.87 19.34 16,248,278 18.994 -2.18%
2024-04-02 0 22.95 22.90 22.95 22.00 22.95 39,514,868 893,103,674 22.602 19.34 19.29 19.34 18.54 19.34 46,900,503 19.043 9.55%
2024-03-28 0 20.95 20.90 20.95 20.70 21.05 11,341,717 237,089,189 20.904 17.65 17.61 17.65 17.44 17.74 13,461,572 17.612 -0.48%
2024-03-27 0 21.05 21.00 21.05 20.90 21.30 9,407,822 198,187,009 21.066 17.74 17.69 17.74 17.61 17.95 11,166,217 17.749 -0.47%
2024-03-26 0 21.15 21.15 21.20 21.05 21.40 7,559,449 160,237,110 21.197 17.82 17.82 17.86 17.74 18.03 8,972,369 17.859 0.95%
2024-03-25 0 20.95 20.95 21.00 20.90 21.15 6,260,375 131,421,230 20.993 17.65 17.65 17.69 17.61 17.82 7,430,488 17.687 -0.24%
2024-03-22 0 21.00 20.95 21.00 20.75 21.25 6,179,359 129,410,641 20.942 17.69 17.65 17.69 17.48 17.90 7,334,329 17.645 -1.64%
2024-03-21 0 21.35 21.35 21.40 21.00 21.55 7,377,148 157,596,908 21.363 17.99 17.99 18.03 17.69 18.16 8,755,994 17.999 2.40%
2024-03-20 0 20.85 20.85 20.90 20.85 21.10 5,597,576 117,251,910 20.947 17.57 17.57 17.61 17.57 17.78 6,643,806 17.648 -0.71%
2024-03-19 0 21.00 21.00 21.05 20.85 21.20 6,797,545 142,945,625 21.029 17.69 17.69 17.74 17.57 17.86 8,068,059 17.717 -0.94%
2024-03-18 0 21.20 21.15 21.20 21.00 21.25 6,408,940 135,383,296 21.124 17.86 17.82 17.86 17.69 17.90 7,606,821 17.798 0.71%
2024-03-15 0 21.05 21.05 21.10 21.05 21.35 27,375,705 577,107,491 21.081 17.74 17.74 17.78 17.74 17.99 32,492,436 17.761 -1.64%
2024-03-14 0 21.40 21.35 21.40 21.20 21.80 9,410,039 201,584,870 21.422 18.03 17.99 18.03 17.86 18.37 11,168,848 18.049 -1.38%
2024-03-13 0 21.70 21.70 21.75 21.65 22.05 12,746,142 278,152,458 21.822 18.28 18.28 18.32 18.24 18.58 15,128,495 18.386 0.23%
2024-03-12 0 21.65 21.65 21.70 21.30 21.90 16,522,697 356,766,615 21.593 18.24 18.24 18.28 17.95 18.45 19,610,917 18.192 0.93%
2024-03-11 0 21.45 21.40 21.45 21.10 21.50 10,691,800 228,413,083 21.363 18.07 18.03 18.07 17.78 18.11 12,690,180 17.999 1.66%
2024-03-08 0 21.10 21.05 21.10 21.05 21.30 9,066,091 191,766,476 21.152 17.78 17.74 17.78 17.74 17.95 10,760,614 17.821 0.24%
2024-03-07 0 21.05 21.00 21.05 20.80 21.15 8,098,205 170,337,616 21.034 17.74 17.69 17.74 17.52 17.82 9,611,822 17.722 0.72%
2024-03-06 0 20.90 20.85 20.90 20.50 21.10 8,760,155 182,731,967 20.859 17.61 17.57 17.61 17.27 17.78 10,397,496 17.575 1.70%
2024-03-05 0 20.55 20.50 20.55 20.45 21.05 12,193,694 252,014,812 20.668 17.31 17.27 17.31 17.23 17.74 14,472,790 17.413 -2.38%
2024-03-04 0 21.05 21.00 21.05 20.40 21.05 14,490,380 302,918,509 20.905 17.74 17.69 17.74 17.19 17.74 17,198,744 17.613 2.93%
2024-03-01 0 20.45 20.45 20.50 20.40 20.65 8,045,264 165,291,494 20.545 17.23 17.23 17.27 17.19 17.40 9,548,986 17.310 -0.97%
2024-02-29 0 20.65 20.65 20.70 20.55 20.90 13,988,304 289,469,064 20.694 17.40 17.40 17.44 17.31 17.61 16,602,826 17.435 -0.48%
2024-02-28 0 20.75 20.75 20.80 20.60 21.20 14,472,266 301,493,801 20.833 17.48 17.48 17.52 17.36 17.86 17,177,245 17.552 0.73%
2024-02-27 0 20.60 20.60 20.65 20.40 20.70 8,301,671 170,894,913 20.586 17.36 17.36 17.40 17.19 17.44 9,853,318 17.344 0.00%
2024-02-26 0 20.60 20.55 20.60 20.25 20.65 11,420,397 234,494,994 20.533 17.36 17.31 17.36 17.06 17.40 13,554,958 17.300 0.73%
2024-02-23 0 20.45 20.45 20.50 19.86 20.65 12,795,070 262,615,475 20.525 17.23 17.23 17.27 16.73 17.40 15,186,568 17.293 0.74%
2024-02-22 0 20.30 20.25 20.30 19.84 20.30 11,639,616 234,261,485 20.126 17.10 17.06 17.10 16.72 17.10 13,815,150 16.957 2.11%
2024-02-21 0 19.88 19.88 19.90 19.34 19.98 12,159,047 241,192,633 19.836 16.75 16.75 16.77 16.29 16.83 14,431,667 16.713 2.47%
2024-02-20 0 19.40 19.38 19.40 19.12 19.40 7,015,716 135,281,751 19.283 16.34 16.33 16.34 16.11 16.34 8,327,008 16.246 0.62%
2024-02-19 0 19.28 19.26 19.28 19.26 19.70 10,912,190 212,877,739 19.508 16.24 16.23 16.24 16.23 16.60 12,951,763 16.436 -1.83%
2024-02-16 0 19.64 19.64 19.66 19.32 19.68 14,975,381 293,239,370 19.581 16.55 16.55 16.56 16.28 16.58 17,774,396 16.498 1.45%
2024-02-15 0 19.36 19.36 19.40 19.04 19.50 14,635,516 282,339,313 19.291 16.31 16.31 16.34 16.04 16.43 17,371,007 16.253 1.36%
2024-02-14 0 19.10 19.08 19.10 18.20 19.26 13,637,481 256,516,743 18.810 16.09 16.08 16.09 15.33 16.23 16,186,432 15.848 2.25%
2024-02-09 0 18.68 18.68 18.70 18.42 18.78 4,035,804 75,112,248 18.611 15.74 15.74 15.76 15.52 15.82 4,790,127 15.681 -0.74%
2024-02-08 0 18.82 18.80 18.82 18.70 18.96 8,689,112 163,610,485 18.829 15.86 15.84 15.86 15.76 15.97 10,313,174 15.864 0.43%
2024-02-07 0 18.74 18.72 18.74 18.66 18.96 9,747,352 183,110,902 18.786 15.79 15.77 15.79 15.72 15.97 11,569,208 15.827 -0.11%
2024-02-06 0 18.76 18.76 18.78 18.20 18.78 15,173,519 281,327,733 18.541 15.81 15.81 15.82 15.33 15.82 18,009,567 15.621 2.29%
2024-02-05 0 18.34 18.32 18.34 18.02 18.58 16,226,708 295,984,211 18.241 15.45 15.44 15.45 15.18 15.65 19,259,605 15.368 -1.29%
2024-02-02 0 18.58 18.56 18.58 18.40 18.88 14,023,702 261,188,379 18.625 15.65 15.64 15.65 15.50 15.91 16,644,840 15.692 0.11%
2024-02-01 0 18.56 18.54 18.56 18.52 18.82 11,729,687 218,655,448 18.641 15.64 15.62 15.64 15.60 15.86 13,922,056 15.706 -0.85%
2024-01-31 0 18.72 18.72 18.74 18.56 19.06 14,952,481 279,922,780 18.721 15.77 15.77 15.79 15.64 16.06 17,747,215 15.773 -1.78%
2024-01-30 0 19.06 19.04 19.06 18.82 19.22 12,064,275 229,391,104 19.014 16.06 16.04 16.06 15.86 16.19 14,319,181 16.020 -1.14%
2024-01-29 0 19.28 19.28 19.30 19.20 19.48 7,655,898 147,993,194 19.331 16.24 16.24 16.26 16.18 16.41 9,086,845 16.287 0.31%
2024-01-26 0 19.22 19.20 19.22 19.08 19.44 9,056,376 174,359,126 19.253 16.19 16.18 16.19 16.08 16.38 10,749,083 16.221 0.00%
2024-01-25 0 19.22 19.22 19.24 18.88 19.28 11,258,297 215,574,039 19.148 16.19 16.19 16.21 15.91 16.24 13,362,560 16.133 1.05%
2024-01-24 0 19.02 19.00 19.02 18.44 19.08 17,561,244 329,485,401 18.762 16.02 16.01 16.02 15.54 16.08 20,843,576 15.808 3.03%
2024-01-23 0 18.46 18.40 18.46 18.06 18.62 10,041,408 184,236,110 18.348 15.55 15.50 15.55 15.22 15.69 11,918,225 15.458 2.33%
2024-01-22 0 18.04 18.00 18.04 17.86 18.62 14,261,691 257,975,216 18.089 15.20 15.17 15.20 15.05 15.69 16,927,311 15.240 -2.80%
2024-01-19 0 18.56 18.54 18.56 18.44 18.72 9,839,634 182,693,554 18.567 15.64 15.62 15.64 15.54 15.77 11,678,738 15.643 -0.54%
2024-01-18 0 18.66 18.64 18.66 18.30 18.72 15,142,991 280,688,482 18.536 15.72 15.70 15.72 15.42 15.77 17,973,333 15.617 1.63%
2024-01-17 0 18.36 18.34 18.36 18.30 18.74 17,546,306 322,934,696 18.405 15.47 15.45 15.47 15.42 15.79 20,825,846 15.506 -2.34%
2024-01-16 0 18.80 18.80 18.82 18.80 19.04 17,058,720 321,906,287 18.870 15.84 15.84 15.86 15.84 16.04 20,247,127 15.899 -1.26%
2024-01-15 0 19.04 19.02 19.04 19.04 19.36 11,278,489 215,507,592 19.108 16.04 16.02 16.04 16.04 16.31 13,386,526 16.099 -0.94%
2024-01-12 0 19.22 19.22 19.26 19.20 19.76 23,701,102 458,478,098 19.344 16.19 16.19 16.23 16.18 16.65 28,131,021 16.298 -3.13%
2024-01-11 0 19.84 19.84 19.88 19.64 19.98 9,456,847 187,873,310 19.866 16.72 16.72 16.75 16.55 16.83 11,224,405 16.738 0.71%
2024-01-10 0 19.70 19.68 19.70 19.70 20.15 17,555,445 348,234,116 19.836 16.60 16.58 16.60 16.60 16.98 20,836,694 16.713 -1.99%
2024-01-09 0 20.10 20.10 20.15 20.10 20.35 8,381,860 169,197,322 20.186 16.93 16.93 16.98 16.93 17.15 9,948,495 17.007 -0.25%
2024-01-08 0 20.15 20.15 20.20 20.10 20.55 7,189,847 145,257,657 20.203 16.98 16.98 17.02 16.93 17.31 8,533,685 17.022 -0.98%
2024-01-05 0 20.35 20.30 20.35 20.25 20.55 8,967,057 182,810,083 20.387 17.15 17.10 17.15 17.06 17.31 10,643,069 17.176 -0.25%
2024-01-04 0 20.40 20.40 20.45 20.35 20.60 7,081,365 144,600,808 20.420 17.19 17.19 17.23 17.15 17.36 8,404,927 17.204 -1.21%
2024-01-03 0 20.65 20.60 20.65 20.55 20.75 4,434,405 91,563,513 20.648 17.40 17.36 17.40 17.31 17.48 5,263,230 17.397 -0.72%
2024-01-02 0 20.80 20.75 20.80 20.65 21.30 5,304,696 110,576,985 20.845 17.52 17.48 17.52 17.40 17.95 6,296,185 17.563 -1.89%
2023-12-29 0 21.20 21.10 21.20 21.00 21.20 4,206,964 88,953,918 21.144 17.86 17.78 17.86 17.69 17.86 4,993,278 17.815 0.47%
2023-12-28 0 21.10 21.05 21.10 20.80 21.20 6,141,606 129,159,988 21.030 17.78 17.74 17.78 17.52 17.86 7,289,520 17.719 1.69%
2023-12-27 0 20.75 20.75 20.80 20.45 20.85 5,274,781 109,136,085 20.690 17.48 17.48 17.52 17.23 17.57 6,260,678 17.432 0.97%
2023-12-22 0 20.55 20.55 20.60 20.40 20.85 6,777,843 139,719,444 20.614 17.31 17.31 17.36 17.19 17.57 8,044,674 17.368 0.74%
2023-12-21 0 20.40 20.40 20.45 20.05 20.45 4,368,115 88,883,199 20.348 17.19 17.19 17.23 16.89 17.23 5,184,550 17.144 0.49%
2023-12-20 0 20.30 20.25 20.30 20.20 20.55 8,936,128 181,502,943 20.311 17.10 17.06 17.10 17.02 17.31 10,606,360 17.113 0.25%
2023-12-19 0 20.25 20.20 20.25 20.25 20.50 6,831,875 138,826,077 20.320 17.06 17.02 17.06 17.06 17.27 8,108,805 17.120 -1.94%
2023-12-18 0 20.65 20.60 20.65 20.45 20.85 7,330,008 151,151,300 20.621 17.40 17.36 17.40 17.23 17.57 8,700,043 17.374 -1.43%
2023-12-15 0 20.95 20.90 20.95 20.60 21.10 14,707,146 307,589,188 20.914 17.65 17.61 17.65 17.36 17.78 17,456,025 17.621 2.44%
2023-12-14 0 20.45 20.40 20.45 20.25 20.55 9,027,161 184,167,350 20.401 17.23 17.19 17.23 17.06 17.31 10,714,407 17.189 1.24%
2023-12-13 0 20.20 20.15 20.20 20.15 20.55 6,340,972 128,611,951 20.283 17.02 16.98 17.02 16.98 17.31 7,526,149 17.089 -1.22%
2023-12-12 0 20.45 20.40 20.45 20.10 20.50 5,084,336 103,757,896 20.407 17.23 17.19 17.23 16.93 17.27 6,034,638 17.194 0.74%
2023-12-11 0 20.30 20.25 20.30 20.00 20.35 7,511,331 151,682,321 20.194 17.10 17.06 17.10 16.85 17.15 8,915,257 17.014 -0.73%
2023-12-08 0 20.45 20.45 20.50 20.40 20.75 5,110,586 104,821,821 20.511 17.23 17.23 17.27 17.19 17.48 6,065,794 17.281 -0.49%
2023-12-07 0 20.55 20.50 20.55 20.35 20.65 5,762,715 118,044,379 20.484 17.31 17.27 17.31 17.15 17.40 6,839,811 17.258 -0.24%
2023-12-06 0 20.60 20.55 20.60 20.30 20.70 8,195,965 168,203,004 20.523 17.36 17.31 17.36 17.10 17.44 9,727,854 17.291 0.98%
2023-12-05 0 20.40 20.35 20.40 20.30 20.95 8,724,608 178,934,384 20.509 17.19 17.15 17.19 17.10 17.65 10,355,305 17.279 -2.16%
2023-12-04 0 20.85 20.80 20.85 20.75 21.35 7,174,145 150,387,924 20.962 17.57 17.52 17.57 17.48 17.99 8,515,048 17.661 0.48%
2023-12-01 0 20.75 20.75 20.80 20.70 21.05 9,189,007 191,753,568 20.868 17.48 17.48 17.52 17.44 17.74 10,906,504 17.582 -0.72%
2023-11-30 0 20.90 20.85 20.90 20.85 21.15 18,047,224 377,858,156 20.937 17.61 17.57 17.61 17.57 17.82 21,420,390 17.640 -0.71%
2023-11-29 0 21.05 21.00 21.05 20.75 21.40 10,918,950 229,269,522 20.997 17.74 17.69 17.74 17.48 18.03 12,959,786 17.691 -1.41%
2023-11-28 0 21.35 21.30 21.35 21.25 21.70 5,846,519 124,725,089 21.333 17.99 17.95 17.99 17.90 18.28 6,939,279 17.974 0.00%
2023-11-27 0 21.35 21.30 21.35 21.30 21.60 5,711,542 122,116,046 21.381 17.99 17.95 17.99 17.95 18.20 6,779,073 18.014 -0.93%
2023-11-24 0 21.55 21.50 21.55 21.35 21.70 4,546,271 98,007,185 21.558 18.16 18.11 18.16 17.99 18.28 5,396,004 18.163 -1.15%
2023-11-23 0 21.80 21.75 21.80 21.40 21.85 3,986,951 86,582,705 21.717 18.37 18.32 18.37 18.03 18.41 4,732,143 18.297 0.69%
2023-11-22 0 21.65 21.60 21.65 21.30 21.65 3,773,404 81,443,298 21.584 18.24 18.20 18.24 17.95 18.24 4,478,682 18.185 0.70%
2023-11-21 0 21.50 21.50 21.55 21.50 21.85 6,896,115 149,218,401 21.638 18.11 18.11 18.16 18.11 18.41 8,185,052 18.231 -0.46%
2023-11-20 0 21.60 21.55 21.60 21.25 21.60 6,483,899 139,555,089 21.523 18.20 18.16 18.20 17.90 18.20 7,695,790 18.134 1.41%
2023-11-17 0 21.30 21.25 21.30 21.20 21.70 5,951,241 127,156,993 21.366 17.95 17.90 17.95 17.86 18.28 7,063,574 18.002 -1.84%
2023-11-16 0 21.70 21.65 21.70 21.40 21.80 8,180,837 177,119,390 21.651 18.28 18.24 18.28 18.03 18.37 9,709,899 18.241 0.46%
2023-11-15 0 21.60 21.55 21.60 21.30 21.75 9,128,461 196,274,013 21.501 18.20 18.16 18.20 17.95 18.32 10,834,641 18.115 2.86%
2023-11-14 0 21.00 20.95 21.00 20.85 21.15 5,349,620 112,275,241 20.988 17.69 17.65 17.69 17.57 17.82 6,349,505 17.683 0.72%
2023-11-13 0 20.85 20.80 20.85 20.50 20.85 4,481,648 92,751,074 20.696 17.57 17.52 17.57 17.27 17.57 5,319,303 17.437 1.46%
2023-11-10 0 20.55 20.50 20.55 20.50 20.90 9,370,062 193,333,035 20.633 17.31 17.27 17.31 17.27 17.61 11,121,399 17.384 -1.91%
2023-11-09 0 20.95 20.90 20.95 20.80 21.05 3,972,141 83,117,003 20.925 17.65 17.61 17.65 17.52 17.74 4,714,565 17.630 0.48%
2023-11-08 0 20.85 20.85 20.90 20.80 21.15 6,281,908 131,393,511 20.916 17.57 17.57 17.61 17.52 17.82 7,456,045 17.622 -1.18%
2023-11-07 0 21.10 21.10 21.15 21.00 21.60 6,275,366 133,242,232 21.233 17.78 17.78 17.82 17.69 18.20 7,448,280 17.889 -2.76%
2023-11-06 0 21.70 21.65 21.70 21.50 21.80 7,351,067 159,271,710 21.666 18.28 18.24 18.28 18.11 18.37 8,725,038 18.255 1.40%
2023-11-03 0 21.40 21.35 21.40 21.05 21.55 7,358,658 157,109,873 21.350 18.03 17.99 18.03 17.74 18.16 8,734,048 17.988 1.90%
2023-11-02 0 21.00 20.95 21.00 20.90 21.30 4,377,538 91,964,949 21.008 17.69 17.65 17.69 17.61 17.95 5,195,734 17.700 0.72%
2023-11-01 0 20.85 20.85 20.90 20.65 21.00 6,850,440 142,613,320 20.818 17.57 17.57 17.61 17.40 17.69 8,130,840 17.540 0.72%
2023-10-31 0 20.70 20.70 20.75 20.55 21.15 12,567,757 261,075,931 20.773 17.44 17.44 17.48 17.31 17.82 14,916,768 17.502 0.49%
2023-10-30 0 20.60 20.55 20.60 20.60 20.90 6,528,509 135,104,313 20.695 17.36 17.31 17.36 17.36 17.61 7,748,738 17.436 -1.44%
2023-10-27 0 20.90 20.85 20.90 20.60 20.95 6,475,025 134,846,481 20.826 17.61 17.57 17.61 17.36 17.65 7,685,257 17.546 1.70%
2023-10-26 0 20.55 20.50 20.55 20.45 20.80 6,511,541 133,730,197 20.537 17.31 17.27 17.31 17.23 17.52 7,728,598 17.303 -0.24%
2023-10-25 0 20.60 20.60 20.65 20.50 20.95 6,298,653 130,097,268 20.655 17.36 17.36 17.40 17.27 17.65 7,475,920 17.402 0.00%
2023-10-24 0 20.60 20.60 20.65 20.50 20.85 5,779,811 119,344,234 20.648 17.36 17.36 17.40 17.27 17.57 6,860,102 17.397 -0.96%
2023-10-20 0 20.80 20.75 20.80 20.60 21.05 4,385,139 91,362,900 20.835 17.52 17.48 17.52 17.36 17.74 5,204,755 17.554 0.00%
2023-10-19 0 20.80 20.75 20.80 20.80 21.20 9,217,650 192,620,140 20.897 17.52 17.48 17.52 17.52 17.86 10,940,500 17.606 -2.12%
2023-10-18 0 21.25 21.25 21.30 21.20 21.50 4,409,134 93,918,968 21.301 17.90 17.90 17.95 17.86 18.11 5,233,235 17.947 0.00%
2023-10-17 0 21.25 21.25 21.30 21.10 21.40 4,918,349 104,566,164 21.260 17.90 17.90 17.95 17.78 18.03 5,837,627 17.912 0.00%
2023-10-16 0 21.25 21.20 21.25 21.10 21.30 5,747,545 121,823,163 21.196 17.90 17.86 17.90 17.78 17.95 6,821,806 17.858 -0.93%
2023-10-13 0 21.45 21.40 21.45 21.35 21.85 6,263,518 134,726,131 21.510 18.07 18.03 18.07 17.99 18.41 7,434,218 18.122 -1.83%
2023-10-12 0 21.85 21.80 21.85 21.80 22.15 6,942,264 152,608,475 21.983 18.41 18.37 18.41 18.37 18.66 8,239,827 18.521 1.16%
2023-10-11 0 21.60 21.60 21.65 21.60 21.85 4,780,666 103,798,863 21.712 18.20 18.20 18.24 18.20 18.41 5,674,209 18.293 0.00%
2023-10-10 0 21.60 21.55 21.60 21.45 21.90 4,236,789 91,823,310 21.673 18.20 18.16 18.20 18.07 18.45 5,028,678 18.260 0.93%
2023-10-09 0 21.40 21.35 21.40 20.85 21.80 1,593,300 34,082,836 21.391 18.03 17.99 18.03 17.57 18.37 1,891,100 18.023 -0.47%
2023-10-06 0 21.50 21.45 21.50 21.05 21.65 5,654,449 121,424,819 21.474 18.11 18.07 18.11 17.74 18.24 6,711,309 18.093 2.38%
2023-10-05 0 21.00 20.95 21.00 20.95 21.15 2,799,885 58,923,693 21.045 17.69 17.65 17.69 17.65 17.82 3,323,205 17.731 0.24%
2023-10-04 0 20.95 20.90 20.95 20.90 21.10 4,375,414 91,668,184 20.951 17.65 17.61 17.65 17.61 17.78 5,193,213 17.652 -0.71%
2023-10-03 0 21.10 21.05 21.10 20.90 21.45 5,146,451 108,459,500 21.075 17.78 17.74 17.78 17.61 18.07 6,108,363 17.756 -1.63%
2023-09-29 0 21.45 21.45 21.50 21.20 21.65 6,527,187 140,316,787 21.497 18.07 18.07 18.11 17.86 18.24 7,747,169 18.112 1.42%
2023-09-28 0 21.15 21.10 21.15 20.95 21.20 5,236,679 110,483,186 21.098 17.82 17.78 17.82 17.65 17.86 6,215,455 17.776 -0.24%
2023-09-27 0 21.20 21.15 21.20 20.95 21.25 5,425,738 114,730,240 21.146 17.86 17.82 17.86 17.65 17.90 6,439,850 17.816 0.95%
2023-09-26 0 21.00 21.00 21.05 20.90 21.40 6,815,158 143,700,443 21.085 17.69 17.69 17.74 17.61 18.03 8,088,964 17.765 -1.41%
2023-09-25 0 21.30 21.30 21.35 21.30 21.65 4,097,998 87,643,170 21.387 17.95 17.95 17.99 17.95 18.24 4,863,946 18.019 -0.93%
2023-09-22 0 21.50 21.50 21.55 21.00 21.50 5,271,691 112,734,604 21.385 18.11 18.11 18.16 17.69 18.11 6,257,011 18.017 1.90%
2023-09-21 0 21.10 21.10 21.15 21.00 21.55 7,389,140 156,404,395 21.167 17.78 17.78 17.82 17.69 18.16 8,770,227 17.834 -1.17%
2023-09-20 0 21.35 21.35 21.40 21.30 21.75 9,617,537 206,032,500 21.423 17.99 17.99 18.03 17.95 18.32 11,415,129 18.049 -2.29%
2023-09-19 0 21.85 21.80 21.85 21.60 21.90 6,030,499 131,310,128 21.774 18.41 18.37 18.41 18.20 18.45 7,157,646 18.345 0.23%
2023-09-18 0 21.80 21.75 21.80 21.60 21.95 3,537,103 77,104,918 21.799 18.37 18.32 18.37 18.20 18.49 4,198,215 18.366 -0.68%
2023-09-15 0 21.95 21.95 22.00 21.95 22.25 8,758,598 193,043,867 22.040 18.49 18.49 18.54 18.49 18.75 10,395,648 18.570 0.23%
2023-09-14 0 21.90 21.80 21.90 21.70 22.05 8,810,018 192,883,115 21.894 18.45 18.37 18.45 18.28 18.58 10,456,679 18.446 1.05%
2023-09-13 0 22.20 22.10 22.20 22.05 22.50 11,714,906 260,116,915 22.204 18.26 18.18 18.26 18.14 18.51 14,242,614 18.263 0.23%
2023-09-12 0 22.15 22.10 22.15 21.90 22.30 5,668,961 125,459,448 22.131 18.22 18.18 18.22 18.01 18.34 6,892,145 18.203 0.00%
2023-09-11 0 22.15 22.10 22.15 21.90 22.30 10,745,845 237,556,024 22.107 18.22 18.18 18.22 18.01 18.34 13,064,460 18.183 -0.89%
2023-09-07 0 22.35 22.30 22.35 22.20 22.50 8,013,327 179,066,213 22.346 18.38 18.34 18.38 18.26 18.51 9,742,351 18.380 0.45%
2023-09-06 0 22.25 22.20 22.25 22.00 22.35 5,670,355 125,960,831 22.214 18.30 18.26 18.30 18.10 18.38 6,893,839 18.272 0.45%
2023-09-05 0 22.15 22.10 22.15 22.05 22.55 6,848,251 152,073,614 22.206 18.22 18.18 18.22 18.14 18.55 8,325,888 18.265 -1.56%
2023-09-04 0 22.50 22.45 22.50 21.90 22.60 12,206,617 273,080,384 22.372 18.51 18.47 18.51 18.01 18.59 14,840,421 18.401 3.21%
2023-08-31 0 21.80 21.80 21.85 21.80 22.65 24,561,125 538,625,256 21.930 17.93 17.93 17.97 17.93 18.63 29,860,643 18.038 0.69%
2023-08-30 0 21.65 21.65 21.70 21.50 22.00 10,356,839 224,871,589 21.712 17.81 17.81 17.85 17.68 18.10 12,591,519 17.859 0.00%
2023-08-29 0 21.65 21.60 21.65 21.30 21.70 9,708,674 209,094,215 21.537 17.81 17.77 17.81 17.52 17.85 11,803,501 17.715 1.64%
2023-08-28 0 21.30 21.30 21.35 21.25 21.85 3,797,589 81,356,925 21.423 17.52 17.52 17.56 17.48 17.97 4,616,989 17.621 0.71%
2023-08-25 0 21.15 21.10 21.15 21.05 21.40 5,603,508 118,888,528 21.217 17.40 17.36 17.40 17.31 17.60 6,812,569 17.451 -0.24%
2023-08-24 0 21.20 21.15 21.20 21.10 21.35 7,420,030 157,587,306 21.238 17.44 17.40 17.44 17.36 17.56 9,021,039 17.469 0.24%
2023-08-23 0 21.15 21.10 21.15 20.80 21.25 7,479,474 157,648,957 21.078 17.40 17.36 17.40 17.11 17.48 9,093,309 17.337 0.48%
2023-08-22 0 21.05 21.00 21.05 20.85 21.20 11,121,262 233,537,025 20.999 17.31 17.27 17.31 17.15 17.44 13,520,881 17.272 0.72%
2023-08-21 0 20.90 20.90 20.95 20.85 21.60 11,197,165 235,515,059 21.033 17.19 17.19 17.23 17.15 17.77 13,613,161 17.301 -3.24%
2023-08-18 0 21.60 21.55 21.60 21.40 21.85 8,224,897 177,654,186 21.600 17.77 17.73 17.77 17.60 17.97 9,999,571 17.766 -0.23%
2023-08-17 0 21.65 21.60 21.65 21.05 21.70 13,922,741 297,985,393 21.403 17.81 17.77 17.81 17.31 17.85 16,926,831 17.604 -1.37%
2023-08-16 0 21.95 21.90 21.95 21.80 22.30 10,196,489 224,046,697 21.973 18.05 18.01 18.05 17.93 18.34 12,396,571 18.073 -1.13%
2023-08-15 0 22.20 22.20 22.25 22.20 22.45 3,222,058 71,663,938 22.242 18.26 18.26 18.30 18.26 18.47 3,917,277 18.294 -0.45%
2023-08-14 0 22.30 22.30 22.35 22.20 22.50 7,018,119 156,597,069 22.313 18.34 18.34 18.38 18.26 18.51 8,532,408 18.353 -1.76%
2023-08-11 0 22.70 22.65 22.70 22.50 22.80 6,283,357 142,257,810 22.640 18.67 18.63 18.67 18.51 18.75 7,639,108 18.622 0.00%
2023-08-10 0 22.70 22.65 22.70 22.55 22.80 4,863,094 110,240,269 22.669 18.67 18.63 18.67 18.55 18.75 5,912,397 18.646 0.67%
2023-08-09 0 22.55 22.50 22.55 22.50 22.75 4,467,457 100,930,831 22.592 18.55 18.51 18.55 18.51 18.71 5,431,394 18.583 -0.44%
2023-08-08 0 22.65 22.65 22.70 22.65 22.95 5,425,784 123,393,690 22.742 18.63 18.63 18.67 18.63 18.88 6,596,498 18.706 -1.31%
2023-08-07 0 22.95 22.90 22.95 22.80 23.10 3,780,204 86,778,738 22.956 18.88 18.84 18.88 18.75 19.00 4,595,853 18.882 0.66%
2023-08-04 0 22.80 22.75 22.80 22.80 23.25 6,471,578 148,298,890 22.915 18.75 18.71 18.75 18.75 19.12 7,867,941 18.849 -0.65%
2023-08-03 0 22.95 22.90 22.95 22.85 23.15 9,010,360 207,057,455 22.980 18.88 18.84 18.88 18.79 19.04 10,954,512 18.902 -1.08%
2023-08-02 0 23.20 23.15 23.20 23.05 23.50 9,330,667 216,612,579 23.215 19.08 19.04 19.08 18.96 19.33 11,343,932 19.095 -1.28%
2023-08-01 0 23.50 23.45 23.50 23.40 23.65 7,665,483 180,045,847 23.488 19.33 19.29 19.33 19.25 19.45 9,319,453 19.319 -0.84%
2023-07-31 0 23.70 23.70 23.75 23.35 23.90 15,169,294 358,149,679 23.610 19.49 19.49 19.53 19.21 19.66 18,442,351 19.420 -0.42%
2023-07-28 0 23.80 23.75 23.80 23.35 23.80 6,806,867 161,079,478 23.664 19.58 19.53 19.58 19.21 19.58 8,275,575 19.464 0.42%
2023-07-27 0 23.70 23.65 23.70 23.50 23.85 8,479,802 200,932,850 23.695 19.49 19.45 19.49 19.33 19.62 10,309,477 19.490 1.07%
2023-07-26 0 23.45 23.40 23.45 23.15 23.50 5,181,299 121,139,164 23.380 19.29 19.25 19.29 19.04 19.33 6,299,260 19.231 0.64%
2023-07-25 0 23.30 23.25 23.30 22.90 23.55 11,126,894 258,934,881 23.271 19.16 19.12 19.16 18.84 19.37 13,527,728 19.141 2.42%
2023-07-24 0 22.75 22.70 22.75 22.65 23.15 7,905,603 180,592,853 22.844 18.71 18.67 18.71 18.63 19.04 9,611,384 18.789 -2.36%
2023-07-21 0 23.30 23.30 23.35 23.00 23.35 9,730,850 226,356,620 23.262 19.16 19.16 19.21 18.92 19.21 11,830,461 19.133 1.08%
2023-07-20 0 23.05 23.00 23.05 22.80 23.10 6,706,103 154,207,230 22.995 18.96 18.92 18.96 18.75 19.00 8,153,069 18.914 1.77%
2023-07-19 0 22.65 22.60 22.65 22.45 22.70 6,601,200 149,125,397 22.591 18.63 18.59 18.63 18.47 18.67 8,025,531 18.581 -0.66%
2023-07-18 0 22.80 22.75 22.80 22.75 23.30 6,580,929 150,512,472 22.871 18.75 18.71 18.75 18.71 19.16 8,000,887 18.812 -1.94%
2023-07-14 0 23.25 23.25 23.30 22.95 23.40 7,513,946 174,263,551 23.192 19.12 19.12 19.16 18.88 19.25 9,135,219 19.076 1.53%
2023-07-13 0 22.90 22.90 22.95 22.65 23.05 7,935,557 181,498,599 22.872 18.84 18.84 18.88 18.63 18.96 9,647,801 18.812 1.55%
2023-07-12 0 22.55 22.55 22.60 22.30 22.65 4,723,072 106,491,093 22.547 18.55 18.55 18.59 18.34 18.63 5,742,162 18.545 0.67%
2023-07-11 0 22.40 22.35 22.40 22.25 22.55 6,987,191 156,690,677 22.425 18.42 18.38 18.42 18.30 18.55 8,494,807 18.445 0.00%
2023-07-10 0 22.40 22.40 22.45 22.35 22.90 10,885,627 244,940,428 22.501 18.42 18.42 18.47 18.38 18.84 13,234,403 18.508 0.22%
2023-07-07 0 22.35 22.30 22.35 22.25 22.50 7,427,312 166,052,323 22.357 18.38 18.34 18.38 18.30 18.51 9,029,892 18.389 0.00%
2023-07-06 0 22.35 22.30 22.35 22.25 22.90 14,381,279 322,426,646 22.420 18.38 18.34 18.38 18.30 18.84 17,484,307 18.441 -1.97%
2023-07-05 0 22.80 22.75 22.80 22.75 22.95 5,766,966 131,664,187 22.831 18.75 18.71 18.75 18.71 18.88 7,011,296 18.779 -0.44%
2023-07-04 0 22.90 22.90 22.95 22.80 23.05 8,049,148 184,361,924 22.905 18.84 18.84 18.88 18.75 18.96 9,785,901 18.840 -0.22%
2023-07-03 0 22.95 22.95 23.00 22.65 23.10 14,492,299 333,778,091 23.031 18.88 18.88 18.92 18.63 19.00 17,619,281 18.944 -0.39%
2023-06-30 0 23.95 23.95 24.00 23.90 24.10 14,582,998 349,655,712 23.977 18.95 18.95 18.99 18.91 19.07 18,429,806 18.972 0.21%
2023-06-29 0 23.90 23.85 23.90 23.85 24.20 14,280,331 342,195,132 23.963 18.91 18.87 18.91 18.87 19.15 18,047,299 18.961 -1.24%
2023-06-28 0 24.20 24.15 24.20 24.05 24.40 6,200,915 150,258,818 24.232 19.15 19.11 19.15 19.03 19.31 7,836,637 19.174 0.62%
2023-06-27 0 24.05 24.05 24.10 23.90 24.15 6,449,519 155,276,943 24.076 19.03 19.03 19.07 18.91 19.11 8,150,820 19.050 0.63%
2023-06-26 0 23.90 23.90 23.95 23.90 24.10 6,076,319 145,672,475 23.974 18.91 18.91 18.95 18.91 19.07 7,679,174 18.970 -0.42%
2023-06-23 0 24.00 24.00 24.05 23.85 24.25 7,947,858 191,036,537 24.036 18.99 18.99 19.03 18.87 19.19 10,044,401 19.019 -1.03%
2023-06-21 0 24.25 24.20 24.25 24.00 24.30 4,802,435 116,312,331 24.219 19.19 19.15 19.19 18.99 19.23 6,069,256 19.164 -0.61%
2023-06-20 0 24.40 24.35 24.40 24.20 24.45 3,849,554 93,767,469 24.358 19.31 19.27 19.31 19.15 19.35 4,865,017 19.274 0.00%
2023-06-19 0 24.40 24.35 24.40 24.25 24.45 3,787,325 92,325,098 24.377 19.31 19.27 19.31 19.19 19.35 4,786,373 19.289 0.41%
2023-06-16 0 24.30 24.30 24.35 24.10 24.45 8,874,983 215,817,772 24.318 19.23 19.23 19.27 19.07 19.35 11,216,090 19.242 0.41%
2023-06-15 0 24.20 24.15 24.20 24.05 24.30 5,788,913 140,015,033 24.187 19.15 19.11 19.15 19.03 19.23 7,315,954 19.138 0.41%
2023-06-14 0 24.10 24.10 24.15 24.05 24.40 4,986,345 120,325,490 24.131 19.07 19.07 19.11 19.03 19.31 6,301,679 19.094 -1.23%
2023-06-13 0 24.40 24.35 24.40 24.00 24.50 11,100,250 270,021,928 24.326 19.31 19.27 19.31 18.99 19.39 14,028,354 19.248 0.41%
2023-06-12 0 24.30 24.25 24.30 24.25 24.45 5,993,626 145,842,789 24.333 19.23 19.19 19.23 19.19 19.35 7,574,668 19.254 -0.61%
2023-06-09 0 24.45 24.40 24.45 24.15 24.55 5,893,251 143,782,748 24.398 19.35 19.31 19.35 19.11 19.43 7,447,815 19.305 0.82%
2023-06-08 0 24.25 24.25 24.30 24.05 24.35 7,073,325 171,514,273 24.248 19.19 19.19 19.23 19.03 19.27 8,939,178 19.187 0.83%
2023-06-07 0 24.05 24.05 24.10 24.00 24.35 5,092,568 122,767,388 24.107 19.03 19.03 19.07 18.99 19.27 6,435,922 19.075 0.00%
2023-06-06 0 24.05 24.00 24.05 23.90 24.20 4,666,875 112,279,964 24.059 19.03 18.99 19.03 18.91 19.15 5,897,937 19.037 0.21%
2023-06-05 0 24.00 24.00 24.05 23.75 24.20 6,154,591 147,705,355 23.999 18.99 18.99 19.03 18.79 19.15 7,778,093 18.990 1.05%
2023-06-02 0 23.75 23.70 23.75 23.20 23.85 14,702,846 348,225,329 23.684 18.79 18.75 18.79 18.36 18.87 18,581,268 18.741 3.04%
2023-06-01 0 23.05 23.00 23.05 23.05 23.50 9,713,152 224,899,507 23.154 18.24 18.20 18.24 18.24 18.59 12,275,357 18.321 -0.86%
2023-05-31 0 23.25 23.20 23.25 23.15 23.85 18,299,619 426,373,431 23.300 18.40 18.36 18.40 18.32 18.87 23,126,824 18.436 -1.69%
2023-05-30 0 23.65 23.60 23.65 23.55 23.80 6,461,530 152,661,494 23.626 18.71 18.67 18.71 18.63 18.83 8,165,999 18.695 -0.21%
2023-05-29 0 23.70 23.65 23.70 23.60 23.90 5,852,922 139,062,973 23.760 18.75 18.71 18.75 18.67 18.91 7,396,848 18.800 0.00%
2023-05-25 0 23.70 23.65 23.70 23.55 24.15 15,248,387 361,944,017 23.737 18.75 18.71 18.75 18.63 19.11 19,270,716 18.782 -1.04%
2023-05-24 0 23.95 23.90 23.95 23.90 24.10 8,862,650 212,612,319 23.990 18.95 18.91 18.95 18.91 19.07 11,200,504 18.982 -0.62%
2023-05-23 0 24.10 24.05 24.10 24.00 24.45 9,335,128 225,778,902 24.186 19.07 19.03 19.07 18.99 19.35 11,797,615 19.138 -0.62%
2023-05-22 0 24.25 24.20 24.25 24.15 24.50 8,862,643 215,490,665 24.314 19.19 19.15 19.19 19.11 19.39 11,200,495 19.239 -0.21%
2023-05-19 0 24.30 24.25 24.30 24.05 24.35 10,595,065 256,669,429 24.225 19.23 19.19 19.23 19.03 19.27 13,389,907 19.169 0.83%
2023-05-18 0 24.10 24.10 24.15 24.05 24.50 8,732,599 211,013,607 24.164 19.07 19.07 19.11 19.03 19.39 11,036,147 19.120 0.00%
2023-05-17 0 24.10 24.05 24.10 24.00 24.45 12,661,140 306,219,631 24.186 19.07 19.03 19.07 18.99 19.35 16,000,987 19.138 -1.23%
2023-05-16 0 24.40 24.40 24.45 24.25 24.80 10,990,073 268,534,903 24.434 19.31 19.31 19.35 19.19 19.62 13,889,113 19.334 -1.01%
2023-05-15 0 24.65 24.60 24.65 24.40 24.80 8,624,145 212,325,907 24.620 19.50 19.47 19.50 19.31 19.62 10,899,084 19.481 0.61%
2023-05-12 0 24.50 24.50 24.55 24.35 24.65 7,183,452 176,273,133 24.539 19.39 19.39 19.43 19.27 19.50 9,078,355 19.417 -0.61%
2023-05-11 0 24.65 24.60 24.65 24.50 24.80 9,965,172 245,532,897 24.639 19.50 19.47 19.50 19.39 19.62 12,593,857 19.496 -0.80%
2023-05-10 0 24.85 24.80 24.85 24.70 25.00 8,510,381 211,352,844 24.835 19.66 19.62 19.66 19.54 19.78 10,755,311 19.651 -0.40%
2023-05-09 0 24.95 24.90 24.95 24.80 25.35 13,447,046 336,435,834 25.019 19.74 19.70 19.74 19.62 20.06 16,994,204 19.797 0.20%
2023-05-08 0 24.90 24.90 24.95 24.55 25.20 16,865,712 420,189,634 24.914 19.70 19.70 19.74 19.43 19.94 21,314,671 19.714 1.43%
2023-05-05 0 24.55 24.50 24.55 24.30 24.70 8,039,672 197,637,746 24.583 19.43 19.39 19.43 19.23 19.54 10,160,434 19.452 0.82%
2023-05-04 0 24.35 24.35 24.40 24.05 24.55 10,390,952 253,289,137 24.376 19.27 19.27 19.31 19.03 19.43 13,131,952 19.288 0.83%
2023-05-03 0 24.15 24.10 24.15 23.85 24.15 10,213,107 245,529,142 24.041 19.11 19.07 19.11 18.87 19.11 12,907,194 19.023 -0.21%
2023-05-02 0 24.20 24.20 24.25 24.00 24.80 22,777,577 552,131,044 24.240 19.15 19.15 19.19 18.99 19.62 28,786,010 19.181 -2.02%
2023-04-28 0 24.70 24.70 24.75 24.55 24.80 13,088,938 323,262,908 24.697 19.54 19.54 19.58 19.43 19.62 16,541,632 19.542 0.41%
2023-04-27 0 24.60 24.60 24.65 24.45 24.80 10,744,703 264,604,180 24.626 19.47 19.47 19.50 19.35 19.62 13,579,018 19.486 0.00%
2023-04-26 0 24.60 24.55 24.60 24.40 24.70 11,096,472 272,197,490 24.530 19.47 19.43 19.47 19.31 19.54 14,023,579 19.410 0.00%
2023-04-25 0 24.60 24.60 24.65 24.60 24.80 7,729,013 190,720,743 24.676 19.47 19.47 19.50 19.47 19.62 9,767,828 19.525 -0.81%
2023-04-24 0 24.80 24.80 24.85 24.60 25.25 11,490,407 285,249,294 24.825 19.62 19.62 19.66 19.47 19.98 14,521,429 19.643 -1.78%
2023-04-21 0 25.25 25.25 25.30 25.10 25.50 12,639,044 319,614,832 25.288 19.98 19.98 20.02 19.86 20.18 15,973,062 20.010 0.20%
2023-04-20 0 25.20 25.20 25.25 25.10 25.40 10,670,769 268,859,440 25.196 19.94 19.94 19.98 19.86 20.10 13,485,581 19.937 -0.40%
2023-04-19 0 25.30 25.30 25.35 25.25 25.50 8,295,076 210,165,368 25.336 20.02 20.02 20.06 19.98 20.18 10,483,211 20.048 -0.39%
2023-04-18 0 25.40 25.35 25.40 25.15 25.65 6,871,291 174,257,542 25.360 20.10 20.06 20.10 19.90 20.30 8,683,850 20.067 0.20%
2023-04-17 0 25.35 25.35 25.40 24.85 25.45 12,409,410 313,125,906 25.233 20.06 20.06 20.10 19.66 20.14 15,682,853 19.966 2.01%
2023-04-14 0 24.85 24.80 24.85 24.75 25.20 9,150,841 227,706,879 24.884 19.66 19.62 19.66 19.58 19.94 11,564,716 19.690 0.20%
2023-04-13 0 24.80 24.75 24.80 24.55 24.80 5,325,405 131,501,711 24.693 19.62 19.58 19.62 19.43 19.62 6,730,179 19.539 0.20%
2023-04-12 0 24.75 24.70 24.75 24.55 24.95 11,015,851 271,911,975 24.684 19.58 19.54 19.58 19.43 19.74 13,921,691 19.532 -0.20%
2023-04-11 0 24.80 24.80 24.85 24.70 25.10 11,128,330 276,601,283 24.856 19.62 19.62 19.66 19.54 19.86 14,063,841 19.668 0.81%
2023-04-06 0 24.60 24.55 24.60 24.40 24.85 11,162,387 274,386,311 24.581 19.47 19.43 19.47 19.31 19.66 14,106,882 19.451 -0.40%
2023-04-04 0 24.70 24.70 24.75 24.55 24.90 11,867,572 293,271,301 24.712 19.54 19.54 19.58 19.43 19.70 14,998,085 19.554 0.61%
2023-04-03 0 24.55 24.55 24.60 24.30 24.80 18,425,081 452,415,050 24.554 19.43 19.43 19.47 19.23 19.62 23,285,381 19.429 0.41%
2023-03-31 0 24.45 24.45 24.50 23.80 25.30 55,147,685 1,336,544,522 24.236 19.35 19.35 19.39 18.83 20.02 69,694,938 19.177 -3.74%
2023-03-30 0 25.40 25.35 25.40 25.10 25.45 6,188,603 156,708,244 25.322 20.10 20.06 20.10 19.86 20.14 7,821,077 20.037 0.59%
2023-03-29 0 25.25 25.25 25.30 25.05 25.50 6,650,444 167,846,492 25.238 19.98 19.98 20.02 19.82 20.18 8,404,746 19.970 1.41%
2023-03-28 0 24.90 24.85 24.90 24.70 25.05 6,815,122 169,426,894 24.860 19.70 19.66 19.70 19.54 19.82 8,612,864 19.671 0.61%
2023-03-27 0 24.75 24.75 24.80 24.75 25.20 6,194,611 154,056,424 24.869 19.58 19.58 19.62 19.58 19.94 7,828,670 19.678 -1.59%
2023-03-24 0 25.15 25.15 25.20 25.10 25.50 9,599,763 242,732,463 25.285 19.90 19.90 19.94 19.86 20.18 12,132,058 20.008 -1.37%
2023-03-23 0 25.50 25.45 25.50 25.15 25.55 7,531,311 191,156,746 25.382 20.18 20.14 20.18 19.90 20.22 9,517,974 20.084 0.59%
2023-03-22 0 25.35 25.30 25.35 24.95 25.60 9,088,595 230,542,589 25.366 20.06 20.02 20.06 19.74 20.26 11,486,050 20.072 2.01%
2023-03-21 0 24.85 24.80 24.85 24.60 24.95 6,679,132 165,724,413 24.812 19.66 19.62 19.66 19.47 19.74 8,441,001 19.633 0.61%
2023-03-20 0 24.70 24.65 24.70 24.55 25.35 14,982,857 372,376,392 24.853 19.54 19.50 19.54 19.43 20.06 18,935,143 19.666 -2.56%
2023-03-17 0 25.35 25.35 25.40 25.10 25.40 24,731,783 625,434,888 25.289 20.06 20.06 20.10 19.86 20.10 31,255,711 20.010 1.81%
2023-03-16 0 24.90 24.85 24.90 24.65 25.60 23,665,185 594,249,065 25.111 19.70 19.66 19.70 19.50 20.26 29,907,758 19.869 -3.86%
2023-03-15 0 25.90 25.90 25.95 25.85 26.40 12,654,914 329,349,630 26.025 20.49 20.49 20.53 20.45 20.89 15,993,118 20.593 0.00%
2023-03-14 0 25.90 25.85 25.90 25.70 26.70 18,694,208 485,913,454 25.993 20.49 20.45 20.49 20.34 21.13 23,625,501 20.567 -3.36%
2023-03-13 0 26.80 26.80 26.85 26.45 27.05 11,861,064 318,240,323 26.831 21.21 21.21 21.25 20.93 21.40 14,989,861 21.230 -1.11%
2023-03-10 0 27.10 27.05 27.10 26.85 27.35 10,810,256 292,200,842 27.030 21.44 21.40 21.44 21.25 21.64 13,661,863 21.388 -1.45%
2023-03-09 0 27.50 27.45 27.50 27.10 27.60 11,795,630 324,096,250 27.476 21.76 21.72 21.76 21.44 21.84 14,907,166 21.741 1.48%
2023-03-08 0 27.10 27.05 27.10 26.80 27.20 9,146,570 247,230,095 27.030 21.44 21.40 21.44 21.21 21.52 11,559,318 21.388 -0.73%
2023-03-07 0 27.30 27.25 27.30 27.00 27.65 6,784,889 185,569,344 27.350 21.60 21.56 21.60 21.36 21.88 8,574,656 21.642 0.00%
2023-03-06 0 27.30 27.25 27.30 27.05 27.45 9,171,636 250,551,987 27.318 21.60 21.56 21.60 21.40 21.72 11,590,996 21.616 0.92%
2023-03-03 0 27.05 27.00 27.05 26.80 27.20 8,345,077 225,118,425 26.976 21.40 21.36 21.40 21.21 21.52 10,546,401 21.346 0.56%
2023-03-02 0 26.90 26.90 26.95 26.60 27.00 8,596,728 231,067,048 26.878 21.29 21.29 21.32 21.05 21.36 10,864,435 21.268 0.37%
2023-03-01 0 26.80 26.80 26.85 26.35 27.00 10,221,975 272,846,254 26.692 21.21 21.21 21.25 20.85 21.36 12,918,401 21.121 0.94%
2023-02-28 0 26.55 26.45 26.55 26.35 26.85 13,447,906 357,159,540 26.559 21.01 20.93 21.01 20.85 21.25 16,995,291 21.015 -0.19%
2023-02-27 0 26.60 26.55 26.60 26.35 26.70 8,515,348 226,091,116 26.551 21.05 21.01 21.05 20.85 21.13 10,761,588 21.009 -0.19%
2023-02-24 0 26.65 26.60 26.65 26.50 26.85 5,596,730 149,094,281 26.640 21.09 21.05 21.09 20.97 21.25 7,073,076 21.079 -0.37%
2023-02-23 0 26.75 26.70 26.75 26.55 27.45 10,916,668 292,525,766 26.796 21.17 21.13 21.17 21.01 21.72 13,796,345 21.203 -2.55%
2023-02-22 0 27.45 27.40 27.45 27.10 27.60 18,008,786 493,371,652 27.396 21.72 21.68 21.72 21.44 21.84 22,759,273 21.678 2.04%
2023-02-21 0 26.90 26.90 26.95 26.70 27.30 10,179,107 274,770,993 26.994 21.29 21.29 21.32 21.13 21.60 12,864,225 21.359 0.56%
2023-02-20 0 26.75 26.75 26.80 26.25 26.80 8,662,289 230,730,445 26.636 21.17 21.17 21.21 20.77 21.21 10,947,290 21.076 1.90%
2023-02-17 0 26.25 26.25 26.30 26.15 26.40 7,694,832 202,099,627 26.264 20.77 20.77 20.81 20.69 20.89 9,724,630 20.782 0.19%
2023-02-16 0 26.20 26.20 26.25 26.10 26.40 6,848,774 179,546,981 26.216 20.73 20.73 20.77 20.65 20.89 8,655,393 20.744 0.38%
2023-02-15 0 26.10 26.05 26.10 26.00 26.60 16,036,350 420,221,203 26.204 20.65 20.61 20.65 20.57 21.05 20,266,534 20.735 -1.51%
2023-02-14 0 26.50 26.50 26.55 26.15 26.80 8,965,165 237,732,402 26.517 20.97 20.97 21.01 20.69 21.21 11,330,061 20.982 1.92%
2023-02-13 0 26.00 25.95 26.00 25.95 26.40 8,323,239 216,993,635 26.071 20.57 20.53 20.57 20.53 20.89 10,518,803 20.629 -0.95%
2023-02-10 0 26.25 26.25 26.30 26.15 26.60 6,612,269 173,993,329 26.314 20.77 20.77 20.81 20.69 21.05 8,356,501 20.821 -0.19%
2023-02-09 0 26.30 26.30 26.35 26.25 26.50 7,764,254 204,677,369 26.361 20.81 20.81 20.85 20.77 20.97 9,812,365 20.859 -0.19%
2023-02-08 0 26.35 26.35 26.40 26.30 26.80 8,035,672 212,722,386 26.472 20.85 20.85 20.89 20.81 21.21 10,155,379 20.947 0.38%
2023-02-07 0 26.25 26.20 26.25 26.00 26.50 12,638,839 330,926,168 26.183 20.77 20.73 20.77 20.57 20.97 15,972,803 20.718 0.57%
2023-02-06 0 26.10 26.10 26.15 26.05 26.35 17,418,682 455,715,293 26.162 20.65 20.65 20.69 20.61 20.85 22,013,507 20.702 -0.38%
2023-02-03 0 26.20 26.15 26.20 26.05 26.45 11,504,738 301,507,553 26.207 20.73 20.69 20.73 20.61 20.93 14,539,541 20.737 -0.57%
2023-02-02 0 26.35 26.35 26.40 26.30 27.05 19,750,327 524,331,235 26.548 20.85 20.85 20.89 20.81 21.40 24,960,210 21.007 -2.59%
2023-02-01 0 27.05 27.00 27.05 26.80 27.35 11,044,426 297,751,389 26.959 21.40 21.36 21.40 21.21 21.64 13,957,804 21.332 -1.10%
2023-01-31 0 27.35 27.30 27.35 27.15 27.90 7,623,371 209,128,483 27.433 21.64 21.60 21.64 21.48 22.08 9,634,319 21.707 -1.80%
2023-01-30 0 27.85 27.80 27.85 27.60 28.25 14,152,007 395,592,579 27.953 22.04 22.00 22.04 21.84 22.35 17,885,125 22.119 0.72%
2023-01-27 0 27.65 27.60 27.65 27.40 27.80 8,915,026 245,770,640 27.568 21.88 21.84 21.88 21.68 22.00 11,266,696 21.814 0.36%
2023-01-26 0 27.55 27.55 27.60 27.25 27.60 10,188,448 280,294,857 27.511 21.80 21.80 21.84 21.56 21.84 12,876,030 21.769 1.29%
2023-01-20 0 27.20 27.15 27.20 26.75 27.20 6,626,994 179,057,508 27.019 21.52 21.48 21.52 21.17 21.52 8,375,110 21.380 0.93%
2023-01-19 0 26.95 26.90 26.95 26.65 26.95 10,002,640 268,293,053 26.822 21.32 21.29 21.32 21.09 21.32 12,641,208 21.224 0.19%
2023-01-18 0 26.90 26.90 26.95 26.70 27.10 10,806,315 290,824,769 26.912 21.29 21.29 21.32 21.13 21.44 13,656,882 21.295 -0.55%
2023-01-17 0 27.05 27.00 27.05 26.90 27.50 10,673,961 289,286,403 27.102 21.40 21.36 21.40 21.29 21.76 13,489,615 21.445 -2.17%
2023-01-16 0 27.65 27.60 27.65 27.25 27.75 11,088,362 304,832,237 27.491 21.88 21.84 21.88 21.56 21.96 14,013,330 21.753 0.00%
2023-01-13 0 27.65 27.60 27.65 27.40 27.85 9,106,198 251,311,231 27.598 21.88 21.84 21.88 21.68 22.04 11,508,296 21.837 -0.18%
2023-01-12 0 27.70 27.60 27.70 27.30 27.90 11,522,502 317,866,166 27.587 21.92 21.84 21.92 21.60 22.08 14,561,990 21.828 0.36%
2023-01-11 0 27.60 27.60 27.65 27.35 27.75 13,450,249 370,681,865 27.559 21.84 21.84 21.88 21.64 21.96 16,998,252 21.807 0.18%
2023-01-10 0 27.55 27.50 27.55 27.35 27.70 9,787,710 269,273,246 27.511 21.80 21.76 21.80 21.64 21.92 12,369,583 21.769 0.36%
2023-01-09 0 27.45 27.45 27.50 27.25 28.15 8,490,044 234,053,303 27.568 21.72 21.72 21.76 21.56 22.27 10,729,609 21.814 -0.54%
2023-01-06 0 27.60 27.60 27.65 27.25 27.85 9,775,214 269,515,465 27.571 21.84 21.84 21.88 21.56 22.04 12,353,790 21.816 0.36%
2023-01-05 0 27.50 27.50 27.55 27.40 27.90 14,244,392 391,957,180 27.517 21.76 21.76 21.80 21.68 22.08 18,001,880 21.773 0.92%
2023-01-04 0 27.25 27.20 27.25 27.00 27.75 16,743,742 457,847,847 27.344 21.56 21.52 21.56 21.36 21.96 21,160,527 21.637 1.68%
2023-01-03 0 26.80 26.75 26.80 25.85 27.20 9,484,810 253,504,260 26.727 21.21 21.17 21.21 20.45 21.52 11,986,781 21.149 0.75%
2022-12-30 0 26.60 26.55 26.60 26.40 27.00 5,362,254 142,433,928 26.562 21.05 21.01 21.05 20.89 21.36 6,776,748 21.018 -0.56%
2022-12-29 0 26.75 26.70 26.75 26.60 26.90 3,839,999 102,690,604 26.742 21.17 21.13 21.17 21.05 21.29 4,852,942 21.160 -0.56%
2022-12-28 0 26.90 26.90 26.95 26.60 27.15 9,437,790 254,109,439 26.925 21.29 21.29 21.32 21.05 21.48 11,927,358 21.305 1.89%
2022-12-23 0 26.40 26.40 26.45 26.10 26.55 3,867,505 102,113,735 26.403 20.89 20.89 20.93 20.65 21.01 4,887,703 20.892 0.19%
2022-12-22 0 26.35 26.30 26.35 26.15 26.65 7,105,098 186,929,376 26.309 20.85 20.81 20.85 20.69 21.09 8,979,332 20.818 0.38%
2022-12-21 0 26.25 26.20 26.25 26.10 26.75 10,128,058 267,340,553 26.396 20.77 20.73 20.77 20.65 21.17 12,799,710 20.886 -0.94%
2022-12-20 0 26.50 26.45 26.50 26.00 26.60 15,066,307 398,209,520 26.430 20.97 20.93 20.97 20.57 21.05 19,040,606 20.914 1.15%
2022-12-19 0 26.20 26.15 26.20 26.00 26.35 5,771,563 150,894,399 26.144 20.73 20.69 20.73 20.57 20.85 7,294,027 20.687 0.19%
2022-12-16 0 26.15 26.10 26.15 25.65 26.25 12,129,618 316,227,168 26.071 20.69 20.65 20.69 20.30 20.77 15,329,256 20.629 0.97%
2022-12-15 0 25.90 25.85 25.90 25.80 26.50 8,740,467 226,954,145 25.966 20.49 20.45 20.49 20.41 20.97 11,046,090 20.546 -1.33%
2022-12-14 0 26.25 26.20 26.25 26.05 26.50 17,511,372 460,910,101 26.321 20.77 20.73 20.77 20.61 20.97 22,130,648 20.827 1.35%
2022-12-13 0 25.90 25.85 25.90 25.20 26.05 18,551,032 479,161,762 25.829 20.49 20.45 20.49 19.94 20.61 23,444,557 20.438 2.98%
2022-12-12 0 25.15 25.15 25.20 24.90 25.45 13,066,192 328,933,032 25.174 19.90 19.90 19.94 19.70 20.14 16,512,886 19.920 1.00%
2022-12-09 0 24.90 24.90 24.95 24.80 25.35 13,753,369 343,271,032 24.959 19.70 19.70 19.74 19.62 20.06 17,381,332 19.749 -0.99%
2022-12-08 0 25.15 25.10 25.15 24.50 25.15 21,502,464 535,958,869 24.925 19.90 19.86 19.90 19.39 19.90 27,174,539 19.723 2.65%
2022-12-07 0 24.50 24.50 24.55 24.35 25.00 25,728,006 635,998,850 24.720 19.39 19.39 19.43 19.27 19.78 32,514,724 19.560 0.41%
2022-12-06 0 24.40 24.40 24.45 24.00 24.65 22,516,700 549,905,927 24.422 19.31 19.31 19.35 18.99 19.50 28,456,317 19.325 1.67%
2022-12-05 0 24.00 24.00 24.15 24.00 24.80 45,687,341 1,106,521,335 24.219 18.99 18.99 19.11 18.99 19.62 57,739,076 19.164 -1.84%
2022-12-02 0 24.45 24.45 24.50 24.25 24.80 16,237,606 397,150,957 24.459 19.35 19.35 19.39 19.19 19.62 20,520,878 19.354 -0.81%
2022-12-01 0 24.65 24.65 24.70 24.50 25.05 22,551,942 557,775,734 24.733 19.50 19.50 19.54 19.39 19.82 28,500,855 19.570 -0.40%
2022-11-30 0 24.75 24.70 24.75 24.55 25.05 50,931,295 1,260,130,529 24.742 19.58 19.54 19.58 19.43 19.82 64,366,318 19.577 -0.80%
2022-11-29 0 24.95 24.90 24.95 24.35 25.05 15,185,044 376,587,777 24.800 19.74 19.70 19.74 19.27 19.82 19,190,664 19.623 3.31%
2022-11-28 0 24.15 24.10 24.15 23.95 24.80 10,222,774 247,506,342 24.211 19.11 19.07 19.11 18.95 19.62 12,919,411 19.158 -3.78%
2022-11-25 0 25.10 25.05 25.10 24.85 25.15 5,935,766 148,685,171 25.049 19.86 19.82 19.86 19.66 19.90 7,501,545 19.821 0.80%
2022-11-24 0 24.90 24.90 24.95 24.35 25.10 12,753,705 317,219,800 24.873 19.70 19.70 19.74 19.27 19.86 16,117,969 19.681 2.05%
2022-11-23 0 24.40 24.35 24.40 24.20 24.65 10,246,122 250,247,039 24.424 19.31 19.27 19.31 19.15 19.50 12,948,918 19.326 0.41%
2022-11-22 0 24.30 24.30 24.35 24.00 24.50 7,915,868 192,381,914 24.303 19.23 19.23 19.27 18.99 19.39 10,003,973 19.231 1.46%
2022-11-21 0 23.95 23.90 23.95 23.70 24.25 16,097,831 386,453,485 24.007 18.95 18.91 18.95 18.75 19.19 20,344,233 18.996 -0.21%
2022-11-18 0 24.00 24.00 24.05 23.85 24.35 18,656,169 449,384,677 24.088 18.99 18.99 19.03 18.87 19.27 23,577,427 19.060 0.00%
2022-11-17 0 24.00 24.00 24.10 23.90 24.75 28,235,047 682,449,577 24.170 18.99 18.99 19.07 18.91 19.58 35,683,091 19.125 -2.83%
2022-11-16 0 24.70 24.70 24.75 24.65 25.40 30,468,989 759,691,874 24.933 19.54 19.54 19.58 19.50 20.10 38,506,318 19.729 -1.79%
2022-11-15 0 25.15 25.10 25.15 24.30 25.30 29,310,668 732,326,456 24.985 19.90 19.86 19.90 19.23 20.02 37,042,447 19.770 3.50%
2022-11-14 0 24.30 24.25 24.30 24.10 25.90 45,463,339 1,113,204,282 24.486 19.23 19.19 19.23 19.07 20.49 57,455,986 19.375 -4.52%
2022-11-11 0 25.45 25.45 25.50 25.35 26.20 23,524,883 602,213,766 25.599 20.14 20.14 20.18 20.06 20.73 29,730,446 20.256 0.59%
2022-11-10 0 25.30 25.30 25.35 25.15 25.50 8,689,488 219,551,367 25.266 20.02 20.02 20.06 19.90 20.18 10,981,664 19.993 -1.17%
2022-11-09 0 25.60 25.55 25.60 25.35 26.15 8,447,839 216,184,463 25.591 20.26 20.22 20.26 20.06 20.69 10,676,271 20.249 -0.58%
2022-11-08 0 25.75 25.70 25.75 25.60 26.10 8,857,900 227,921,844 25.731 20.38 20.34 20.38 20.26 20.65 11,194,501 20.360 -0.19%
2022-11-07 0 25.80 25.75 25.80 24.95 26.10 8,968,874 231,585,155 25.821 20.41 20.38 20.41 19.74 20.65 11,334,748 20.431 2.38%
2022-11-04 0 25.20 25.15 25.20 24.45 25.50 15,312,025 384,721,396 25.125 19.94 19.90 19.94 19.35 20.18 19,351,141 19.881 2.65%
2022-11-03 0 24.55 24.55 24.60 24.30 24.90 10,615,841 260,995,992 24.586 19.43 19.43 19.47 19.23 19.70 13,416,164 19.454 0.61%
2022-11-02 0 24.40 24.35 24.45 24.10 24.65 8,935,477 217,673,518 24.361 19.31 19.27 19.35 19.07 19.50 11,292,541 19.276 0.62%
2022-11-01 0 24.25 24.25 24.30 23.85 24.90 12,535,453 304,116,764 24.261 19.19 19.19 19.23 18.87 19.70 15,842,145 19.197 -0.61%
2022-10-31 0 24.40 24.35 24.40 23.90 24.95 17,986,480 440,842,346 24.510 19.31 19.27 19.31 18.91 19.74 22,731,083 19.394 2.31%
2022-10-28 0 23.85 23.80 23.85 23.55 24.60 12,800,171 307,059,067 23.989 18.87 18.83 18.87 18.63 19.47 16,176,692 18.982 -1.24%
2022-10-27 0 24.15 24.15 24.20 24.00 25.00 15,116,985 367,170,275 24.289 19.11 19.11 19.15 18.99 19.78 19,104,652 19.219 -2.62%
2022-10-26 0 24.80 24.75 24.80 24.70 25.15 11,630,478 289,621,982 24.902 19.62 19.58 19.62 19.54 19.90 14,698,449 19.704 0.20%
2022-10-25 0 24.75 24.70 24.75 24.60 25.60 11,115,333 277,558,640 24.971 19.58 19.54 19.58 19.47 20.26 14,047,415 19.759 -3.32%
2022-10-24 0 25.60 25.55 25.60 25.40 26.35 12,109,682 311,358,297 25.712 20.26 20.22 20.26 20.10 20.85 15,304,061 20.345 -2.66%
2022-10-21 0 26.30 26.25 26.30 26.05 26.55 7,057,644 185,433,279 26.274 20.81 20.77 20.81 20.61 21.01 8,919,360 20.790 -0.57%
2022-10-20 0 26.45 26.40 26.45 26.00 26.60 7,542,312 198,947,150 26.377 20.93 20.89 20.93 20.57 21.05 9,531,877 20.872 0.57%
2022-10-19 0 26.30 26.30 26.35 26.20 26.75 7,682,898 202,572,089 26.367 20.81 20.81 20.85 20.73 21.17 9,709,548 20.863 -0.75%
2022-10-18 0 26.50 26.45 26.50 26.05 26.60 5,675,360 149,829,524 26.400 20.97 20.93 20.97 20.61 21.05 7,172,447 20.890 2.12%
2022-10-17 0 25.95 25.95 26.00 25.70 26.20 8,478,871 219,988,208 25.945 20.53 20.53 20.57 20.34 20.73 10,715,489 20.530 0.58%
2022-10-14 0 25.80 25.80 25.85 25.75 26.75 12,568,562 328,375,725 26.127 20.41 20.41 20.45 20.38 21.17 15,883,988 20.673 0.39%
2022-10-13 0 25.70 25.70 25.75 25.65 26.05 8,982,258 231,752,891 25.801 20.34 20.34 20.38 20.30 20.61 11,351,663 20.416 -0.39%
2022-10-12 0 25.80 25.80 25.85 25.75 26.55 9,268,848 240,910,087 25.991 20.41 20.41 20.45 20.38 21.01 11,713,851 20.566 -1.53%
2022-10-11 0 26.20 26.10 26.20 26.05 26.75 7,626,979 200,611,232 26.303 20.73 20.65 20.73 20.61 21.17 9,638,878 20.813 -0.38%
2022-10-10 0 26.30 26.30 26.35 25.95 26.45 5,865,672 153,829,635 26.225 20.81 20.81 20.85 20.53 20.93 7,412,961 20.751 -0.75%
2022-10-07 0 26.50 26.50 26.55 26.35 26.75 3,899,694 103,438,756 26.525 20.97 20.97 21.01 20.85 21.17 4,928,383 20.988 -0.75%
2022-10-06 0 26.70 26.65 26.70 26.55 27.15 7,037,192 188,792,385 26.828 21.13 21.09 21.13 21.01 21.48 8,893,513 21.228 0.00%
2022-10-05 0 26.70 26.70 26.75 26.30 27.00 12,002,635 320,433,405 26.697 21.13 21.13 21.17 20.81 21.36 15,168,776 21.125 3.69%
2022-10-03 0 25.75 25.70 25.75 25.20 26.10 6,548,294 168,189,761 25.685 20.38 20.34 20.38 19.94 20.65 8,275,650 20.323 -1.53%
2022-09-30 0 26.15 26.15 26.20 26.00 26.40 7,448,722 195,012,151 26.181 20.69 20.69 20.73 20.57 20.89 9,413,599 20.716 0.58%
2022-09-29 0 26.00 25.90 26.00 25.70 26.60 7,475,618 195,040,813 26.090 20.57 20.49 20.57 20.34 21.05 9,447,590 20.645 -0.95%
2022-09-28 0 26.25 26.20 26.25 26.05 27.35 9,999,830 264,305,607 26.431 20.77 20.73 20.77 20.61 21.64 12,637,657 20.914 -3.14%
2022-09-27 0 27.10 27.10 27.15 26.95 28.00 10,155,742 276,170,581 27.194 21.44 21.44 21.48 21.32 22.16 12,834,697 21.517 -2.87%
2022-09-26 0 27.90 27.85 27.90 27.45 28.20 24,833,271 693,092,952 27.910 22.08 22.04 22.08 21.72 22.31 31,383,970 22.084 1.27%
2022-09-23 0 27.55 27.55 27.60 26.50 27.80 16,825,645 461,635,608 27.436 21.80 21.80 21.84 20.97 22.00 21,264,035 21.710 3.77%
2022-09-22 0 26.55 26.40 26.55 26.25 26.65 8,150,855 215,895,375 26.487 21.01 20.89 21.01 20.77 21.09 10,300,946 20.959 -0.75%
2022-09-21 0 26.75 26.65 26.75 26.50 26.95 8,542,806 228,439,606 26.741 21.17 21.09 21.17 20.97 21.32 10,796,289 21.159 0.38%
2022-09-20 0 26.65 26.65 26.70 26.30 26.75 8,482,878 225,589,294 26.593 21.09 21.09 21.13 20.81 21.17 10,720,553 21.043 1.72%
2022-09-19 0 26.20 26.15 26.20 25.75 26.35 7,318,678 191,409,591 26.154 20.73 20.69 20.73 20.38 20.85 9,249,252 20.695 1.35%
2022-09-16 0 25.85 25.80 25.85 25.55 26.05 12,164,170 314,017,880 25.815 20.45 20.41 20.45 20.22 20.61 15,372,922 20.427 -0.58%
2022-09-15 0 26.00 25.95 26.00 25.85 26.25 5,699,491 148,475,966 26.051 20.57 20.53 20.57 20.45 20.77 7,202,944 20.613 -0.20%
2022-09-14 0 26.50 26.50 26.55 26.45 26.70 6,988,517 185,598,295 26.558 20.62 20.62 20.65 20.58 20.77 8,983,532 20.660 -1.67%
2022-09-13 0 26.95 26.95 27.00 26.60 27.15 7,869,563 211,935,105 26.931 20.97 20.97 21.00 20.69 21.12 10,116,090 20.950 1.13%
2022-09-09 0 26.65 26.65 26.70 26.25 26.90 6,090,968 162,557,497 26.688 20.73 20.73 20.77 20.42 20.93 7,829,759 20.761 1.33%
2022-09-08 0 26.30 26.25 26.30 26.20 26.80 5,622,458 148,076,603 26.337 20.46 20.42 20.46 20.38 20.85 7,227,503 20.488 -0.94%
2022-09-07 0 26.55 26.50 26.55 26.05 26.80 5,116,493 135,305,000 26.445 20.65 20.62 20.65 20.26 20.85 6,577,100 20.572 -0.75%
2022-09-06 0 26.75 26.75 26.80 26.55 26.95 6,243,884 167,209,294 26.780 20.81 20.81 20.85 20.65 20.97 8,026,328 20.833 0.00%
2022-09-05 0 26.75 26.70 26.75 26.30 26.80 7,435,499 197,816,673 26.604 20.81 20.77 20.81 20.46 20.85 9,558,114 20.696 0.38%
2022-09-02 0 26.65 26.65 26.70 26.45 26.70 5,684,438 151,345,623 26.625 20.73 20.73 20.77 20.58 20.77 7,307,177 20.712 0.00%
2022-09-01 0 26.65 26.65 26.70 26.40 26.85 7,978,013 212,162,104 26.593 20.73 20.73 20.77 20.54 20.89 10,255,500 20.688 -1.66%
2022-08-31 0 27.10 27.05 27.10 26.70 27.20 11,033,694 297,408,479 26.955 21.08 21.04 21.08 20.77 21.16 14,183,487 20.969 -0.55%
2022-08-30 0 27.25 27.20 27.25 26.80 27.40 6,425,634 174,611,084 27.174 21.20 21.16 21.20 20.85 21.32 8,259,962 21.139 -0.55%
2022-08-29 0 27.40 27.35 27.40 26.90 27.45 5,272,831 143,725,857 27.258 21.32 21.28 21.32 20.93 21.35 6,778,068 21.205 0.55%
2022-08-26 0 27.25 27.20 27.25 26.95 27.35 5,214,303 141,564,876 27.149 21.20 21.16 21.20 20.97 21.28 6,702,832 21.120 0.93%
2022-08-25 0 27.00 27.00 27.05 26.50 27.15 4,409,934 118,887,874 26.959 21.00 21.00 21.04 20.62 21.12 5,668,840 20.972 0.37%
2022-08-24 0 26.90 26.85 26.90 26.70 27.05 5,413,397 145,402,324 26.860 20.93 20.89 20.93 20.77 21.04 6,958,762 20.895 0.00%
2022-08-23 0 26.90 26.85 26.90 26.70 27.25 6,271,591 168,621,856 26.887 20.93 20.89 20.93 20.77 21.20 8,061,945 20.916 -0.74%
2022-08-22 0 27.10 27.10 27.15 27.00 27.60 5,409,700 147,383,998 27.244 21.08 21.08 21.12 21.00 21.47 6,954,009 21.194 -0.55%
2022-08-19 0 27.25 27.15 27.25 26.70 27.45 7,666,558 207,691,935 27.091 21.20 21.12 21.20 20.77 21.35 9,855,133 21.074 0.74%
2022-08-18 0 27.05 27.05 27.15 27.00 27.85 11,048,904 299,925,104 27.145 21.04 21.04 21.12 21.00 21.67 14,203,039 21.117 -2.17%
2022-08-17 0 27.65 27.60 27.65 27.45 27.85 3,516,146 97,259,317 27.661 21.51 21.47 21.51 21.35 21.67 4,519,902 21.518 0.18%
2022-08-16 0 27.60 27.55 27.60 27.35 28.00 5,292,090 146,264,268 27.638 21.47 21.43 21.47 21.28 21.78 6,802,825 21.501 0.36%
2022-08-15 0 27.50 27.45 27.50 27.35 28.00 8,025,334 221,110,458 27.552 21.39 21.35 21.39 21.28 21.78 10,316,329 21.433 -1.43%
2022-08-12 0 27.90 27.85 27.90 27.75 28.25 7,206,572 200,724,525 27.853 21.70 21.67 21.70 21.59 21.98 9,263,835 21.668 -1.06%
2022-08-11 0 28.20 28.20 28.25 27.95 28.30 4,251,271 119,748,882 28.168 21.94 21.94 21.98 21.74 22.02 5,464,883 21.912 0.89%
2022-08-10 0 27.95 27.90 27.95 27.75 28.25 4,950,617 138,215,274 27.919 21.74 21.70 21.74 21.59 21.98 6,363,872 21.719 -1.24%
2022-08-09 0 28.30 28.25 28.30 27.95 28.65 4,495,173 127,317,670 28.323 22.02 21.98 22.02 21.74 22.29 5,778,412 22.033 0.00%
2022-08-08 0 28.30 28.25 28.30 27.85 28.35 5,958,625 167,794,074 28.160 22.02 21.98 22.02 21.67 22.05 7,659,636 21.906 0.89%
2022-08-05 0 28.05 28.05 28.10 27.75 28.20 5,011,057 140,606,419 28.059 21.82 21.82 21.86 21.59 21.94 6,441,565 21.828 0.18%
2022-08-04 0 28.00 27.95 28.00 27.70 28.30 6,187,024 172,642,466 27.904 21.78 21.74 21.78 21.55 22.02 7,953,236 21.707 0.54%
2022-08-03 0 27.85 27.80 27.85 27.55 28.00 5,067,847 140,838,064 27.791 21.67 21.63 21.67 21.43 21.78 6,514,567 21.619 0.00%
2022-08-02 0 27.85 27.85 27.90 27.65 28.00 8,697,848 242,742,691 27.908 21.67 21.67 21.70 21.51 21.78 11,180,826 21.711 -1.94%
2022-08-01 0 28.40 28.40 28.45 27.75 28.65 10,135,492 286,059,026 28.223 22.09 22.09 22.13 21.59 22.29 13,028,875 21.956 0.18%
2022-07-29 0 28.35 28.35 28.40 28.10 28.95 8,703,367 246,962,802 28.376 22.05 22.05 22.09 21.86 22.52 11,187,921 22.074 -1.73%
2022-07-28 0 28.85 28.80 28.85 28.70 29.25 5,550,721 160,322,318 28.883 22.44 22.40 22.44 22.33 22.75 7,135,288 22.469 -0.69%
2022-07-27 0 29.05 29.05 29.10 28.80 29.30 6,191,089 179,855,806 29.051 22.60 22.60 22.64 22.40 22.79 7,958,462 22.599 0.00%
2022-07-26 0 29.05 29.00 29.05 28.85 29.30 7,349,194 213,847,778 29.098 22.60 22.56 22.60 22.44 22.79 9,447,171 22.636 0.87%
2022-07-25 0 28.80 28.75 28.80 28.30 28.95 7,756,904 222,978,287 28.746 22.40 22.37 22.40 22.02 22.52 9,971,271 22.362 1.59%
2022-07-22 0 28.35 28.30 28.35 27.95 28.50 9,411,904 265,877,000 28.249 22.05 22.02 22.05 21.74 22.17 12,098,724 21.976 1.80%
2022-07-21 0 27.85 27.80 27.85 27.50 28.05 6,793,791 189,280,453 27.861 21.67 21.63 21.67 21.39 21.82 8,733,217 21.674 -1.24%
2022-07-20 0 28.20 28.10 28.20 27.70 28.30 12,363,043 347,910,955 28.141 21.94 21.86 21.94 21.55 22.02 15,892,326 21.892 2.36%
2022-07-19 0 27.55 27.55 27.60 27.30 27.70 7,577,028 208,586,485 27.529 21.43 21.43 21.47 21.24 21.55 9,740,045 21.415 -1.08%
2022-07-18 0 27.85 27.85 27.90 27.30 27.90 14,408,824 398,448,142 27.653 21.67 21.67 21.70 21.24 21.70 18,522,117 21.512 1.27%
2022-07-15 0 27.50 27.50 27.55 27.10 28.50 17,298,373 475,095,672 27.465 21.39 21.39 21.43 21.08 22.17 22,236,547 21.366 -3.00%
2022-07-14 0 28.35 28.30 28.35 28.10 29.00 15,241,412 435,037,208 28.543 22.05 22.02 22.05 21.86 22.56 19,592,384 22.204 -0.70%
2022-07-13 0 28.55 28.55 28.60 28.50 28.95 7,748,582 221,949,085 28.644 22.21 22.21 22.25 22.17 22.52 9,960,573 22.283 -0.87%
2022-07-12 0 28.80 28.75 28.80 28.70 29.15 9,769,507 282,158,676 28.882 22.40 22.37 22.40 22.33 22.68 12,558,412 22.468 -0.69%
2022-07-11 0 29.00 29.00 29.05 28.80 29.20 6,676,571 193,580,389 28.994 22.56 22.56 22.60 22.40 22.72 8,582,534 22.555 -0.34%
2022-07-08 0 29.10 29.10 29.15 28.90 29.50 8,375,929 243,764,368 29.103 22.64 22.64 22.68 22.48 22.95 10,767,009 22.640 -0.34%
2022-07-07 0 29.20 29.15 29.20 28.35 29.20 12,073,235 349,117,376 28.917 22.72 22.68 22.72 22.05 22.72 15,519,786 22.495 1.04%
2022-07-06 0 28.90 28.85 28.90 28.80 29.95 17,779,287 516,008,430 29.023 22.48 22.44 22.48 22.40 23.30 22,854,747 22.578 -3.51%
2022-07-05 0 29.95 29.95 30.00 29.90 30.55 6,378,988 191,991,698 30.098 23.30 23.30 23.34 23.26 23.77 8,200,000 23.414 0.50%
2022-07-04 0 29.80 29.80 29.90 29.55 30.15 13,518,574 402,495,235 29.773 23.18 23.18 23.26 22.99 23.45 17,377,727 23.162 -1.71%
2022-06-30 0 31.00 30.95 31.00 30.60 31.30 15,229,612 471,073,120 30.931 23.58 23.55 23.58 23.28 23.81 20,018,263 23.532 0.32%
2022-06-29 0 30.90 30.85 30.90 30.70 31.50 9,347,089 289,365,128 30.958 23.51 23.47 23.51 23.36 23.96 12,286,097 23.552 -2.06%
2022-06-28 0 31.55 31.50 31.55 31.10 31.70 8,278,344 259,978,451 31.405 24.00 23.96 24.00 23.66 24.12 10,881,306 23.892 0.32%
2022-06-27 0 31.45 31.45 31.50 31.05 31.85 19,104,962 598,643,362 31.334 23.93 23.93 23.96 23.62 24.23 25,112,140 23.839 1.45%
2022-06-24 0 31.00 30.95 31.00 30.60 31.45 10,938,943 338,745,712 30.967 23.58 23.55 23.58 23.28 23.93 14,378,478 23.559 -0.16%
2022-06-23 0 31.05 31.05 31.10 30.80 31.35 8,297,949 257,658,362 31.051 23.62 23.62 23.66 23.43 23.85 10,907,075 23.623 -0.48%
2022-06-22 0 31.20 31.15 31.20 31.10 31.65 5,779,432 180,748,170 31.274 23.74 23.70 23.74 23.66 24.08 7,596,660 23.793 -1.42%
2022-06-21 0 31.65 31.60 31.65 30.95 31.65 12,099,332 379,747,604 31.386 24.08 24.04 24.08 23.55 24.08 15,903,728 23.878 2.59%
2022-06-20 0 30.85 30.85 30.90 30.25 30.95 8,564,677 264,041,521 30.829 23.47 23.47 23.51 23.01 23.55 11,257,671 23.454 0.98%
2022-06-17 0 30.55 30.55 30.60 29.90 30.75 17,450,229 532,882,346 30.537 23.24 23.24 23.28 22.75 23.39 22,937,109 23.232 1.33%
2022-06-16 0 30.15 30.10 30.15 29.85 30.45 6,815,035 205,410,306 30.141 22.94 22.90 22.94 22.71 23.17 8,957,888 22.931 0.50%
2022-06-15 0 30.00 30.00 30.05 29.95 30.80 14,889,005 450,415,946 30.252 22.82 22.82 22.86 22.79 23.43 19,570,559 23.015 -1.80%
2022-06-14 0 30.55 30.50 30.55 29.10 30.70 18,278,495 551,755,764 30.186 23.24 23.20 23.24 22.14 23.36 24,025,807 22.965 4.80%
2022-06-13 0 29.15 29.15 29.20 28.85 29.40 11,443,912 334,929,849 29.267 22.18 22.18 22.21 21.95 22.37 15,042,224 22.266 -1.19%
2022-06-10 0 29.50 29.45 29.50 29.30 29.70 9,048,425 267,195,682 29.530 22.44 22.41 22.44 22.29 22.60 11,893,524 22.466 -0.51%
2022-06-09 0 29.65 29.60 29.65 29.25 29.85 11,149,474 329,469,648 29.550 22.56 22.52 22.56 22.25 22.71 14,655,206 22.481 -0.17%
2022-06-08 0 29.70 29.70 29.75 29.50 30.70 21,646,577 646,248,841 29.855 22.60 22.60 22.63 22.44 23.36 28,452,916 22.713 -2.30%
2022-06-07 0 30.40 30.35 30.40 30.15 30.70 8,000,915 243,196,085 30.396 23.13 23.09 23.13 22.94 23.36 10,516,645 23.125 -0.82%
2022-06-06 0 30.65 30.55 30.65 29.65 30.65 7,669,745 233,005,384 30.380 23.32 23.24 23.32 22.56 23.32 10,081,345 23.113 1.49%
2022-06-02 0 30.20 30.20 30.25 30.05 30.55 6,866,567 207,728,107 30.252 22.98 22.98 23.01 22.86 23.24 9,025,624 23.015 -0.49%
2022-06-01 0 30.35 30.35 30.40 30.10 30.50 11,135,857 337,162,108 30.277 23.09 23.09 23.13 22.90 23.20 14,637,308 23.034 0.66%
2022-05-31 0 30.15 30.15 30.20 30.00 30.50 13,694,192 413,143,197 30.169 22.94 22.94 22.98 22.82 23.20 18,000,061 22.952 -0.17%
2022-05-30 0 30.20 30.20 30.25 30.20 31.00 9,896,981 301,463,416 30.460 22.98 22.98 23.01 22.98 23.58 13,008,891 23.174 -2.11%
2022-05-27 0 30.85 30.80 30.85 30.30 31.00 13,374,749 411,851,713 30.793 23.47 23.43 23.47 23.05 23.58 17,580,175 23.427 1.98%
2022-05-26 0 30.25 30.15 30.25 29.75 30.25 10,071,130 303,011,686 30.087 23.01 22.94 23.01 22.63 23.01 13,237,798 22.890 1.68%
2022-05-25 0 29.75 29.75 29.80 29.50 30.15 11,710,631 349,617,682 29.855 22.63 22.63 22.67 22.44 22.94 15,392,808 22.713 1.36%
2022-05-24 0 29.35 29.30 29.35 29.15 29.55 6,644,352 194,827,458 29.322 22.33 22.29 22.33 22.18 22.48 8,733,537 22.308 0.17%
2022-05-23 0 29.30 29.30 29.35 29.30 29.60 4,736,248 139,166,114 29.383 22.29 22.29 22.33 22.29 22.52 6,225,468 22.354 -1.01%
2022-05-20 0 29.60 29.55 29.60 29.00 29.65 11,565,863 338,514,265 29.268 22.52 22.48 22.52 22.06 22.56 15,202,520 22.267 2.25%
2022-05-19 0 28.95 28.95 29.00 28.80 29.35 10,448,589 303,182,571 29.017 22.02 22.02 22.06 21.91 22.33 13,733,942 22.075 -2.03%
2022-05-18 0 29.55 29.50 29.55 29.20 29.75 6,813,731 200,886,341 29.483 22.48 22.44 22.48 22.21 22.63 8,956,174 22.430 0.00%
2022-05-17 0 29.55 29.50 29.55 29.40 29.80 6,864,499 203,024,821 29.576 22.48 22.44 22.48 22.37 22.67 9,022,905 22.501 0.51%
2022-05-16 0 29.40 29.40 29.45 29.30 29.75 4,908,164 144,629,578 29.467 22.37 22.37 22.41 22.29 22.63 6,451,439 22.418 -1.01%
2022-05-13 0 29.70 29.70 29.75 29.15 29.90 11,941,426 353,727,011 29.622 22.60 22.60 22.63 22.18 22.75 15,696,172 22.536 2.77%
2022-05-12 0 28.90 28.90 28.95 28.85 29.35 9,086,144 263,695,846 29.022 21.99 21.99 22.02 21.95 22.33 11,943,103 22.079 -1.37%
2022-05-11 0 29.30 29.25 29.30 28.95 29.85 8,335,243 243,664,464 29.233 22.29 22.25 22.29 22.02 22.71 10,956,096 22.240 0.00%
2022-05-10 0 29.30 29.30 29.35 28.90 29.60 14,158,014 415,320,866 29.335 22.29 22.29 22.33 21.99 22.52 18,609,722 22.317 -1.35%
2022-05-06 0 29.70 29.65 29.70 29.50 30.10 12,302,599 365,713,417 29.727 22.60 22.56 22.60 22.44 22.90 16,170,909 22.616 -1.66%
2022-05-05 0 30.20 30.15 30.20 30.10 30.60 9,331,064 282,696,743 30.296 22.98 22.94 22.98 22.90 23.28 12,265,033 23.049 -0.17%
2022-05-04 0 30.25 30.20 30.25 29.75 30.50 10,139,039 305,819,577 30.163 23.01 22.98 23.01 22.63 23.20 13,327,060 22.947 0.83%
2022-05-03 0 30.00 29.95 30.00 28.65 30.50 19,939,558 597,944,392 29.988 22.82 22.79 22.82 21.80 23.20 26,209,159 22.814 4.71%
2022-04-29 0 28.65 28.65 28.70 28.50 29.30 12,244,296 352,708,928 28.806 21.80 21.80 21.83 21.68 22.29 16,094,273 21.915 -1.04%
2022-04-28 0 28.95 28.95 29.00 28.20 29.05 8,232,779 237,397,914 28.836 22.02 22.02 22.06 21.45 22.10 10,821,414 21.938 1.58%
2022-04-27 0 28.50 28.45 28.50 28.20 28.65 10,554,974 300,274,993 28.449 21.68 21.64 21.68 21.45 21.80 13,873,777 21.643 -0.52%
2022-04-26 0 28.65 28.60 28.65 28.50 29.10 11,402,934 327,448,152 28.716 21.80 21.76 21.80 21.68 22.14 14,988,362 21.847 -1.55%
2022-04-25 0 29.10 29.10 29.15 28.50 29.40 17,227,010 499,771,516 29.011 22.14 22.14 22.18 21.68 22.37 22,643,704 22.071 -1.36%
2022-04-22 0 29.50 29.45 29.50 29.35 29.80 9,886,209 292,152,597 29.552 22.44 22.41 22.44 22.33 22.67 12,994,732 22.482 -1.34%
2022-04-21 0 29.90 29.90 29.95 29.60 30.10 12,095,902 361,900,039 29.919 22.75 22.75 22.79 22.52 22.90 15,899,220 22.762 0.17%
2022-04-20 0 29.85 29.80 29.85 29.35 30.05 11,406,264 339,607,797 29.774 22.71 22.67 22.71 22.33 22.86 14,992,739 22.651 1.36%
2022-04-19 0 29.45 29.40 29.45 28.70 29.50 10,848,084 317,338,761 29.253 22.41 22.37 22.41 21.83 22.44 14,259,050 22.255 -0.51%
2022-04-14 0 29.60 29.55 29.60 29.50 29.85 7,906,919 233,914,327 29.583 22.52 22.48 22.52 22.44 22.71 10,393,094 22.507 -0.84%
2022-04-13 0 29.85 29.85 29.90 29.70 30.25 8,933,798 267,242,696 29.914 22.71 22.71 22.75 22.60 23.01 11,742,855 22.758 -1.32%
2022-04-12 0 30.25 30.15 30.25 29.75 30.40 13,495,905 407,180,671 30.171 23.01 22.94 23.01 22.63 23.13 17,739,426 22.953 1.34%
2022-04-11 0 29.85 29.80 29.85 29.65 30.25 9,053,733 270,518,754 29.879 22.71 22.67 22.71 22.56 23.01 11,900,501 22.732 -1.00%
2022-04-08 0 30.15 30.10 30.15 29.80 30.35 11,037,429 331,452,976 30.030 22.94 22.90 22.94 22.67 23.09 14,507,931 22.846 0.00%
2022-04-07 0 30.15 30.10 30.15 29.55 30.30 13,040,656 391,295,796 30.006 22.94 22.90 22.94 22.48 23.05 17,141,033 22.828 1.17%
2022-04-06 0 29.80 29.70 29.80 29.60 30.15 8,726,375 260,460,433 29.847 22.67 22.60 22.67 22.52 22.94 11,470,212 22.708 0.17%
2022-04-04 0 29.75 29.70 29.75 29.45 30.50 12,070,701 360,455,872 29.862 22.63 22.60 22.63 22.41 23.20 15,866,095 22.719 -0.34%
2022-04-01 0 29.85 29.80 29.85 29.45 29.95 10,541,149 312,909,892 29.685 22.71 22.67 22.71 22.41 22.79 13,855,605 22.584 0.51%
2022-03-31 0 29.70 29.70 29.75 29.65 30.00 12,127,572 361,154,428 29.780 22.60 22.60 22.63 22.56 22.82 15,940,848 22.656 -0.67%
2022-03-30 0 29.90 29.85 29.90 28.50 30.35 26,930,941 802,277,279 29.790 22.75 22.71 22.75 21.68 23.09 35,398,844 22.664 5.10%
2022-03-29 0 28.45 28.45 28.50 28.25 28.90 10,359,671 294,739,401 28.451 21.64 21.64 21.68 21.49 21.99 13,617,065 21.645 -0.52%
2022-03-28 0 28.60 28.55 28.60 28.15 28.70 10,037,447 285,453,007 28.439 21.76 21.72 21.76 21.42 21.83 13,193,524 21.636 -0.17%
2022-03-25 0 28.65 28.60 28.65 28.40 29.00 10,655,803 305,784,301 28.697 21.80 21.76 21.80 21.61 22.06 14,006,310 21.832 0.00%
2022-03-24 0 28.65 28.60 28.65 28.20 28.90 12,171,637 347,067,115 28.514 21.80 21.76 21.80 21.45 21.99 15,998,768 21.693 -1.04%
2022-03-23 0 28.95 28.85 28.95 28.20 29.15 14,949,924 430,183,364 28.775 22.02 21.95 22.02 21.45 22.18 19,650,633 21.892 1.58%
2022-03-22 0 28.50 28.50 28.55 28.40 29.00 10,513,802 300,580,048 28.589 21.68 21.68 21.72 21.61 22.06 13,819,660 21.750 0.35%
2022-03-21 0 28.40 28.35 28.40 28.20 29.15 12,221,412 349,122,767 28.566 21.61 21.57 21.61 21.45 22.18 16,064,194 21.733 -0.18%
2022-03-18 0 28.45 28.45 28.50 28.10 28.90 25,230,240 717,856,133 28.452 21.64 21.64 21.68 21.38 21.99 33,163,391 21.646 -0.70%
2022-03-17 0 28.65 28.60 28.65 27.75 28.70 21,553,630 612,158,406 28.402 21.80 21.76 21.80 21.11 21.83 28,330,744 21.608 3.99%
2022-03-16 0 27.55 27.50 27.55 26.65 27.95 22,872,164 623,306,809 27.252 20.96 20.92 20.96 20.27 21.26 30,063,865 20.733 0.55%
2022-03-15 0 27.40 27.35 27.40 27.10 28.30 31,344,569 860,232,642 27.444 20.85 20.81 20.85 20.62 21.53 41,200,250 20.879 -3.18%
2022-03-14 0 28.30 28.25 28.30 27.60 28.65 23,948,354 676,189,321 28.235 21.53 21.49 21.53 21.00 21.80 31,478,442 21.481 1.62%
2022-03-11 0 27.85 27.85 27.90 27.55 28.25 16,616,512 464,250,503 27.939 21.19 21.19 21.23 20.96 21.49 21,841,246 21.256 -0.71%
2022-03-10 0 28.05 28.05 28.10 27.20 28.30 21,329,824 595,665,474 27.926 21.34 21.34 21.38 20.69 21.53 28,036,566 21.246 5.06%
2022-03-09 0 26.70 26.70 26.75 26.20 27.40 19,036,410 507,298,499 26.649 20.31 20.31 20.35 19.93 20.85 25,022,034 20.274 -0.93%
2022-03-08 0 26.95 26.90 26.95 26.50 27.05 17,721,336 475,867,240 26.853 20.50 20.47 20.50 20.16 20.58 23,293,461 20.429 0.94%
2022-03-07 0 26.70 26.70 26.75 26.10 26.80 15,030,493 398,376,932 26.505 20.31 20.31 20.35 19.86 20.39 19,756,535 20.164 -2.73%
2022-03-04 0 27.45 27.45 27.50 27.00 27.60 15,783,231 432,819,034 27.423 20.88 20.88 20.92 20.54 21.00 20,745,957 20.863 -0.72%
2022-03-03 0 27.65 27.60 27.65 27.05 27.85 17,588,410 484,102,503 27.524 21.04 21.00 21.04 20.58 21.19 23,118,739 20.940 3.75%
2022-03-02 0 26.65 26.60 26.65 26.45 27.30 29,632,317 793,815,991 26.789 20.27 20.24 20.27 20.12 20.77 38,949,615 20.381 -4.14%
2022-03-01 0 27.80 27.80 27.85 27.50 28.15 17,133,949 475,563,641 27.756 21.15 21.15 21.19 20.92 21.42 22,521,381 21.116 -1.07%
2022-02-28 0 28.10 28.10 28.15 27.50 28.30 27,375,744 764,766,164 27.936 21.38 21.38 21.42 20.92 21.53 35,983,507 21.253 -0.35%
2022-02-25 0 28.20 28.15 28.20 27.95 28.90 21,024,358 593,525,383 28.230 21.45 21.42 21.45 21.26 21.99 27,635,053 21.477 -2.59%
2022-02-24 0 28.95 28.95 29.00 28.60 29.90 24,328,499 707,377,011 29.076 22.02 22.02 22.06 21.76 22.75 31,978,116 22.121 -2.03%
2022-02-23 0 29.55 29.50 29.55 29.05 30.45 29,754,010 876,562,465 29.460 22.48 22.44 22.48 22.10 23.17 39,109,572 22.413 -3.11%
2022-02-22 0 30.50 30.50 30.55 30.25 31.65 22,458,603 691,413,872 30.786 23.20 23.20 23.24 23.01 24.08 29,520,268 23.422 -3.79%
2022-02-21 0 31.70 31.65 31.70 30.80 31.70 7,454,403 233,845,302 31.370 24.12 24.08 24.12 23.43 24.12 9,798,293 23.866 1.12%
2022-02-18 0 31.35 31.30 31.35 31.00 31.50 11,173,930 349,450,642 31.274 23.85 23.81 23.85 23.58 23.96 14,687,352 23.793 -0.63%
2022-02-17 0 31.55 31.50 31.55 31.15 32.20 14,141,801 445,728,324 31.518 24.00 23.96 24.00 23.70 24.50 18,588,411 23.979 -1.71%
2022-02-16 0 32.10 32.05 32.10 30.70 32.40 25,589,948 816,740,565 31.916 24.42 24.38 24.42 23.36 24.65 33,636,202 24.282 5.25%
2022-02-15 0 30.50 30.45 30.50 30.30 31.50 30,446,560 934,607,368 30.697 23.20 23.17 23.20 23.05 23.96 40,019,880 23.354 -4.09%
2022-02-14 0 31.80 31.80 31.85 31.75 32.75 17,619,344 564,291,091 32.027 24.19 24.19 24.23 24.15 24.92 23,159,399 24.366 -2.00%
2022-02-11 0 32.45 32.40 32.45 31.85 32.50 21,414,462 690,146,892 32.228 24.69 24.65 24.69 24.23 24.73 28,147,817 24.519 1.09%
2022-02-10 0 32.10 32.05 32.10 32.05 32.50 14,829,153 478,136,611 32.243 24.42 24.38 24.42 24.38 24.73 19,491,888 24.530 -1.23%
2022-02-09 0 32.50 32.45 32.50 31.80 32.50 18,740,461 606,729,811 32.375 24.73 24.69 24.73 24.19 24.73 24,633,029 24.631 1.56%
2022-02-08 0 32.00 32.00 32.10 31.80 32.30 19,571,394 627,696,096 32.072 24.35 24.35 24.42 24.19 24.57 25,725,233 24.400 0.31%
2022-02-07 0 31.90 31.85 31.90 30.95 31.95 21,958,467 695,160,667 31.658 24.27 24.23 24.27 23.55 24.31 28,862,874 24.085 2.57%
2022-02-04 0 31.10 31.10 31.15 30.00 31.35 23,896,619 736,743,702 30.830 23.66 23.66 23.70 22.82 23.85 31,410,440 23.455 3.67%
2022-01-31 0 30.00 29.95 30.00 29.75 30.20 8,094,964 242,365,937 29.940 22.82 22.79 22.82 22.63 22.98 10,640,266 22.778 1.52%
2022-01-28 0 29.55 29.50 29.55 29.45 30.30 16,780,457 498,994,834 29.737 22.48 22.44 22.48 22.41 23.05 22,056,741 22.623 -2.31%
2022-01-27 0 30.25 30.20 30.25 29.90 30.30 14,033,809 422,930,004 30.137 23.01 22.98 23.01 22.75 23.05 18,446,463 22.927 0.50%
2022-01-26 0 30.10 30.05 30.10 29.65 30.10 16,945,873 506,665,743 29.899 22.90 22.86 22.90 22.56 22.90 22,274,169 22.747 1.01%
2022-01-25 0 29.80 29.75 29.80 29.35 30.05 16,908,243 503,200,703 29.761 22.67 22.63 22.67 22.33 22.86 22,224,707 22.642 -0.67%
2022-01-24 0 30.00 29.95 30.00 29.60 30.15 12,380,727 371,209,433 29.983 22.82 22.79 22.82 22.52 22.94 16,273,602 22.811 0.17%
2022-01-21 0 29.95 29.90 29.95 29.40 30.05 22,842,507 681,082,098 29.816 22.79 22.75 22.79 22.37 22.86 30,024,883 22.684 1.35%
2022-01-20 0 29.55 29.50 29.55 28.95 29.55 16,469,323 483,010,976 29.328 22.48 22.44 22.48 22.02 22.48 21,647,777 22.312 0.51%
2022-01-19 0 29.40 29.30 29.40 28.90 29.45 16,250,841 474,813,710 29.218 22.37 22.29 22.37 21.99 22.41 21,360,597 22.228 1.20%
2022-01-18 0 29.05 28.95 29.05 28.80 29.15 13,595,690 394,135,249 28.990 22.10 22.02 22.10 21.91 22.18 17,870,587 22.055 -0.17%
2022-01-17 0 29.10 29.10 29.15 28.85 29.15 9,904,961 287,318,180 29.008 22.14 22.14 22.18 21.95 22.18 13,019,381 22.068 0.00%
2022-01-14 0 29.10 29.05 29.10 28.40 29.15 21,559,239 623,511,992 28.921 22.14 22.10 22.14 21.61 22.18 28,338,116 22.003 1.57%
2022-01-13 0 28.65 28.55 28.65 28.05 28.65 12,967,340 368,968,681 28.454 21.80 21.72 21.80 21.34 21.80 17,044,664 21.647 1.96%
2022-01-12 0 28.10 28.05 28.10 27.60 28.20 14,656,035 410,384,538 28.001 21.38 21.34 21.38 21.00 21.45 19,264,336 21.303 -0.18%
2022-01-11 0 28.15 28.15 28.20 28.05 28.75 19,299,000 546,989,191 28.343 21.42 21.42 21.45 21.34 21.87 25,367,190 21.563 -1.92%
2022-01-10 0 28.70 28.65 28.70 27.55 28.70 27,498,084 780,375,730 28.379 21.83 21.80 21.83 20.96 21.83 36,144,314 21.591 2.87%
2022-01-07 0 27.90 27.85 27.90 27.20 28.05 15,540,409 432,955,202 27.860 21.23 21.19 21.23 20.69 21.34 20,426,784 21.195 0.54%
2022-01-06 0 27.75 27.70 27.75 26.85 27.80 23,150,864 636,576,851 27.497 21.11 21.07 21.11 20.43 21.15 30,430,197 20.919 0.91%
2022-01-05 0 27.50 27.45 27.50 26.75 27.55 29,877,896 815,914,199 27.308 20.92 20.88 20.92 20.35 20.96 39,272,411 20.776 3.77%
2022-01-04 0 26.50 26.50 26.55 26.15 26.75 15,076,156 400,280,072 26.551 20.16 20.16 20.20 19.89 20.35 19,816,556 20.199 2.12%
2022-01-03 0 25.95 25.90 25.95 25.55 26.05 7,737,514 200,608,734 25.927 19.74 19.70 19.74 19.44 19.82 10,170,423 19.725 1.57%
2021-12-31 0 25.55 25.55 25.60 25.45 25.70 1,974,917 50,502,383 25.572 19.44 19.44 19.48 19.36 19.55 2,595,891 19.455 -0.20%
2021-12-30 0 25.60 25.55 25.60 25.55 25.75 6,176,815 158,455,015 25.653 19.48 19.44 19.48 19.44 19.59 8,118,993 19.517 -0.19%
2021-12-29 0 25.65 25.60 25.65 25.45 25.70 7,177,980 183,641,422 25.584 19.51 19.48 19.51 19.36 19.55 9,434,954 19.464 0.20%
2021-12-28 0 25.60 25.50 25.60 25.00 25.65 12,534,205 318,592,466 25.418 19.48 19.40 19.48 19.02 19.51 16,475,339 19.338 2.20%
2021-12-24 0 25.05 25.00 25.05 24.85 25.10 2,704,772 67,580,521 24.986 19.06 19.02 19.06 18.91 19.10 3,555,234 19.009 0.40%
2021-12-23 0 24.95 24.90 24.95 24.65 24.95 4,417,951 109,780,578 24.849 18.98 18.94 18.98 18.75 18.98 5,807,089 18.905 1.01%
2021-12-22 0 24.70 24.60 24.70 24.50 24.75 4,568,470 112,604,359 24.648 18.79 18.72 18.79 18.64 18.83 6,004,935 18.752 0.20%
2021-12-21 0 24.65 24.65 24.70 24.40 24.90 7,355,036 181,570,516 24.687 18.75 18.75 18.79 18.56 18.94 9,667,682 18.781 0.20%
2021-12-20 0 24.60 24.60 24.65 24.30 24.80 8,963,057 220,148,988 24.562 18.72 18.72 18.75 18.49 18.87 11,781,313 18.686 -1.20%
2021-12-17 0 24.90 24.90 24.95 24.55 25.15 15,269,857 379,656,288 24.863 18.94 18.94 18.98 18.68 19.13 20,071,162 18.916 0.61%
2021-12-16 0 24.75 24.75 24.80 24.55 24.90 7,475,254 184,747,563 24.715 18.83 18.83 18.87 18.68 18.94 9,825,700 18.802 -0.60%
2021-12-15 0 24.90 24.85 24.90 24.35 25.00 6,962,347 172,874,962 24.830 18.94 18.91 18.94 18.53 19.02 9,151,520 18.890 1.63%
2021-12-14 0 24.50 24.50 24.55 24.40 24.85 7,047,749 173,105,193 24.562 18.64 18.64 18.68 18.56 18.91 9,263,775 18.686 -0.61%
2021-12-13 0 24.65 24.65 24.75 24.60 25.05 6,209,931 153,811,906 24.769 18.75 18.75 18.83 18.72 19.06 8,162,521 18.844 -0.60%
2021-12-10 0 24.80 24.75 24.80 24.70 25.00 5,683,493 141,065,074 24.820 18.87 18.83 18.87 18.79 19.02 7,470,555 18.883 -0.40%
2021-12-09 0 24.90 24.90 24.95 24.75 25.10 4,893,025 121,906,628 24.914 18.94 18.94 18.98 18.83 19.10 6,431,540 18.954 0.00%
2021-12-08 0 24.90 24.80 24.90 24.60 25.10 5,824,992 144,667,165 24.836 18.94 18.87 18.94 18.72 19.10 7,656,546 18.895 0.00%
2021-12-07 0 24.90 24.85 24.90 24.45 25.00 12,337,234 306,012,771 24.804 18.94 18.91 18.94 18.60 19.02 16,216,434 18.871 0.81%
2021-12-06 0 24.70 24.65 24.70 24.15 24.80 15,390,448 377,556,906 24.532 18.79 18.75 18.79 18.37 18.87 20,229,671 18.664 1.86%
2021-12-03 0 24.25 24.20 24.25 23.60 24.35 10,175,498 245,920,576 24.168 18.45 18.41 18.45 17.95 18.53 13,374,983 18.387 1.25%
2021-12-02 0 23.95 23.90 23.95 23.60 24.00 8,684,553 207,405,540 23.882 18.22 18.18 18.22 17.95 18.26 11,415,239 18.169 0.63%
2021-12-01 0 23.80 23.80 23.85 23.50 24.05 8,899,759 211,851,034 23.804 18.11 18.11 18.14 17.88 18.30 11,698,113 18.110 1.06%
2021-11-30 0 23.55 23.50 23.55 23.20 24.00 19,391,650 455,714,213 23.501 17.92 17.88 17.92 17.65 18.26 25,488,972 17.879 -1.88%
2021-11-29 0 24.00 23.95 24.00 23.85 24.25 7,341,025 175,967,863 23.970 18.26 18.22 18.26 18.14 18.45 9,649,266 18.236 0.00%
2021-11-26 0 24.00 24.00 24.05 23.90 24.55 9,796,754 236,233,596 24.113 18.26 18.26 18.30 18.18 18.68 12,877,150 18.345 -2.24%
2021-11-25 0 24.55 24.55 24.60 24.50 24.85 13,990,975 344,673,356 24.635 18.68 18.68 18.72 18.64 18.91 18,390,161 18.742 -1.21%
2021-11-24 0 24.85 24.75 24.85 24.65 24.85 28,138,708 697,159,253 24.776 18.91 18.83 18.91 18.75 18.91 36,986,370 18.849 0.61%
2021-11-23 0 24.70 24.65 24.70 24.40 24.85 8,247,037 203,326,438 24.654 18.79 18.75 18.79 18.56 18.91 10,840,155 18.757 0.61%
2021-11-22 0 24.55 24.50 24.55 24.35 24.60 4,854,720 118,907,557 24.493 18.68 18.64 18.68 18.53 18.72 6,381,191 18.634 0.41%
2021-11-19 0 24.45 24.40 24.45 24.20 24.65 5,885,838 143,656,217 24.407 18.60 18.56 18.60 18.41 18.75 7,736,524 18.569 0.41%
2021-11-18 0 24.35 24.30 24.35 24.10 24.45 4,864,567 118,078,443 24.273 18.53 18.49 18.53 18.33 18.60 6,394,134 18.467 -0.20%
2021-11-17 0 24.40 24.35 24.40 24.15 24.45 4,404,022 107,169,533 24.334 18.56 18.53 18.56 18.37 18.60 5,788,780 18.513 0.21%
2021-11-16 0 24.35 24.35 24.40 24.15 24.45 7,779,989 189,294,613 24.331 18.53 18.53 18.56 18.37 18.60 10,226,253 18.511 -0.20%
2021-11-15 0 24.40 24.40 24.45 24.10 24.45 6,265,798 152,246,208 24.298 18.56 18.56 18.60 18.33 18.60 8,235,955 18.486 -0.61%
2021-11-12 0 24.55 24.50 24.55 24.35 24.80 6,883,216 168,518,856 24.483 18.68 18.64 18.68 18.53 18.87 9,047,508 18.626 -0.61%
2021-11-11 0 24.70 24.65 24.70 24.15 24.80 6,840,955 168,586,066 24.644 18.79 18.75 18.79 18.37 18.87 8,991,958 18.749 1.23%
2021-11-10 0 24.40 24.35 24.40 23.90 24.50 6,535,417 158,236,770 24.212 18.56 18.53 18.56 18.18 18.64 8,590,350 18.420 0.00%
2021-11-09 0 24.40 24.40 24.45 24.25 24.60 5,413,242 132,049,287 24.394 18.56 18.56 18.60 18.45 18.72 7,115,329 18.558 -1.41%
2021-11-08 0 24.75 24.75 24.80 24.50 24.95 5,898,371 146,316,317 24.806 18.83 18.83 18.87 18.64 18.98 7,752,997 18.872 1.23%
2021-11-05 0 24.45 24.45 24.50 24.25 24.85 7,818,077 191,032,589 24.435 18.60 18.60 18.64 18.45 18.91 10,276,317 18.590 -1.61%
2021-11-04 0 24.85 24.85 24.90 24.65 25.05 4,838,531 120,090,993 24.820 18.91 18.91 18.94 18.75 19.06 6,359,912 18.882 -0.40%
2021-11-03 0 24.95 24.90 24.95 24.75 25.10 5,744,522 143,112,260 24.913 18.98 18.94 18.98 18.83 19.10 7,550,774 18.953 0.20%
2021-11-02 0 24.90 24.85 24.90 24.75 25.30 4,030,520 100,607,008 24.961 18.94 18.91 18.94 18.83 19.25 5,297,838 18.990 -0.40%
2021-11-01 0 25.00 24.95 25.00 24.45 25.10 8,821,940 219,056,409 24.831 19.02 18.98 19.02 18.60 19.10 11,595,825 18.891 1.21%
2021-10-29 0 24.70 24.65 24.70 24.50 24.80 8,794,953 216,906,841 24.663 18.79 18.75 18.79 18.64 18.87 11,560,353 18.763 0.20%
2021-10-28 0 24.65 24.65 24.70 24.50 24.90 7,145,473 176,051,473 24.638 18.75 18.75 18.79 18.64 18.94 9,392,226 18.744 -1.00%
2021-10-27 0 24.90 24.85 24.90 24.65 25.05 7,244,916 179,796,420 24.817 18.94 18.91 18.94 18.75 19.06 9,522,937 18.880 -0.80%
2021-10-26 0 25.10 25.10 25.15 24.80 25.35 7,963,347 199,751,067 25.084 19.10 19.10 19.13 18.87 19.29 10,467,264 19.083 0.80%
2021-10-25 0 24.90 24.90 24.95 24.80 25.10 4,322,107 107,778,985 24.937 18.94 18.94 18.98 18.87 19.10 5,681,108 18.971 -0.20%
2021-10-22 0 24.95 24.90 24.95 24.75 25.10 5,685,838 141,667,875 24.916 18.98 18.94 18.98 18.83 19.10 7,473,638 18.956 -0.20%
2021-10-21 0 25.00 24.95 25.00 24.60 25.05 7,411,239 184,255,874 24.862 19.02 18.98 19.02 18.72 19.06 9,741,557 18.914 0.60%
2021-10-20 0 24.85 24.85 24.90 24.65 25.30 11,721,939 291,053,128 24.830 18.91 18.91 18.94 18.75 19.25 15,407,672 18.890 -1.19%
2021-10-19 0 25.15 25.10 25.15 25.05 25.35 6,277,098 157,629,947 25.112 19.13 19.10 19.13 19.06 19.29 8,250,808 19.105 -0.20%
2021-10-18 0 25.20 25.20 25.25 25.00 25.50 11,352,343 285,833,221 25.178 19.17 19.17 19.21 19.02 19.40 14,921,863 19.155 0.40%
2021-10-15 0 25.10 25.05 25.10 24.50 25.40 22,490,262 562,054,688 24.991 19.10 19.06 19.10 18.64 19.32 29,561,881 19.013 2.03%
2021-10-12 0 24.60 24.55 24.60 24.15 24.80 9,339,221 229,364,063 24.559 18.72 18.68 18.72 18.37 18.87 12,275,755 18.684 0.00%
2021-10-11 0 24.60 24.60 24.65 24.35 24.65 11,814,220 290,210,564 24.565 18.72 18.72 18.75 18.53 18.75 15,528,968 18.688 1.23%
2021-10-08 0 24.30 24.25 24.30 23.90 24.40 10,728,893 258,921,588 24.133 18.49 18.45 18.49 18.18 18.56 14,102,382 18.360 0.62%
2021-10-07 0 24.15 24.10 24.15 23.95 24.30 8,159,615 197,130,071 24.159 18.37 18.33 18.37 18.22 18.49 10,725,245 18.380 0.84%
2021-10-06 0 23.95 23.90 23.95 23.20 24.00 10,097,172 239,597,255 23.729 18.22 18.18 18.22 17.65 18.26 13,272,029 18.053 1.48%
2021-10-05 0 23.60 23.55 23.60 23.10 23.65 5,384,202 126,477,306 23.490 17.95 17.92 17.95 17.57 17.99 7,077,158 17.871 1.07%
2021-10-04 0 23.35 23.35 23.40 23.15 23.60 7,719,473 180,228,840 23.347 17.76 17.76 17.80 17.61 17.95 10,146,709 17.762 -0.64%
2021-09-30 0 23.50 23.45 23.50 23.25 23.60 10,474,303 245,599,402 23.448 17.88 17.84 17.88 17.69 17.95 13,767,741 17.839 0.21%
2021-09-29 0 23.45 23.45 23.50 22.60 23.70 14,218,262 331,474,684 23.313 17.84 17.84 17.88 17.19 18.03 18,688,914 17.736 2.40%
2021-09-28 0 22.90 22.90 22.95 22.60 23.10 12,446,969 284,751,505 22.877 17.42 17.42 17.46 17.19 17.57 16,360,673 17.405 0.22%
2021-09-27 0 22.85 22.80 22.85 22.70 23.30 9,907,812 227,500,220 22.962 17.38 17.35 17.38 17.27 17.73 13,023,128 17.469 0.88%
2021-09-24 0 22.65 22.65 22.70 22.60 23.15 9,306,845 212,483,062 22.831 17.23 17.23 17.27 17.19 17.61 12,233,199 17.369 -0.22%
2021-09-23 0 22.70 22.70 22.80 22.45 23.00 13,376,387 303,847,665 22.715 17.27 17.27 17.35 17.08 17.50 17,582,328 17.281 0.00%
2021-09-21 0 22.70 22.65 22.70 22.20 23.05 18,485,262 417,865,131 22.605 17.27 17.23 17.27 16.89 17.54 24,297,588 17.198 -1.52%
2021-09-20 0 23.05 23.05 23.10 22.90 23.50 16,899,406 390,559,561 23.111 17.54 17.54 17.57 17.42 17.88 22,213,091 17.582 -1.28%
2021-09-17 0 23.35 23.30 23.35 23.25 23.50 18,737,689 437,139,429 23.329 17.76 17.73 17.76 17.69 17.88 24,629,386 17.749 0.00%
2021-09-16 0 23.35 23.35 23.40 23.30 23.70 9,232,242 216,104,510 23.408 17.76 17.76 17.80 17.73 18.03 12,135,138 17.808 -0.85%
2021-09-15 0 23.55 23.55 23.65 23.45 23.80 11,151,310 263,395,431 23.620 17.92 17.92 17.99 17.84 18.11 14,657,619 17.970 -1.05%
2021-09-14 0 23.80 23.80 23.85 23.70 24.30 9,890,253 237,205,786 23.984 18.11 18.11 18.14 18.03 18.49 13,000,048 18.247 -1.05%
2021-09-13 0 24.50 24.50 24.55 24.25 24.65 14,884,537 364,813,056 24.510 18.30 18.30 18.34 18.11 18.41 19,928,275 18.306 1.03%
2021-09-10 0 24.25 24.25 24.30 23.90 24.35 14,735,335 355,943,140 24.156 18.11 18.11 18.15 17.85 18.19 19,728,515 18.042 1.68%
2021-09-09 0 23.85 23.85 23.90 23.80 24.20 14,145,821 339,315,551 23.987 17.81 17.81 17.85 17.78 18.08 18,939,240 17.916 -0.21%
2021-09-08 0 23.90 23.85 23.90 23.60 24.00 10,617,453 253,285,617 23.856 17.85 17.81 17.85 17.63 17.93 14,215,258 17.818 0.63%
2021-09-07 0 23.75 23.75 23.80 23.50 23.90 8,807,326 209,332,898 23.768 17.74 17.74 17.78 17.55 17.85 11,791,755 17.752 1.06%
2021-09-06 0 23.50 23.50 23.55 23.40 23.70 10,352,911 243,432,876 23.513 17.55 17.55 17.59 17.48 17.70 13,861,074 17.562 0.43%
2021-09-03 0 23.40 23.40 23.45 23.40 23.65 19,566,369 459,110,859 23.464 17.48 17.48 17.51 17.48 17.66 26,196,582 17.526 -0.64%
2021-09-02 0 23.55 23.50 23.55 23.55 23.85 23,377,949 552,620,519 23.639 17.59 17.55 17.59 17.59 17.81 31,299,745 17.656 -1.05%
2021-09-01 0 23.80 23.75 23.80 23.40 23.90 12,471,968 295,814,467 23.718 17.78 17.74 17.78 17.48 17.85 16,698,189 17.715 0.85%
2021-08-31 0 23.60 23.55 23.60 23.25 23.75 16,617,370 390,985,160 23.529 17.63 17.59 17.63 17.37 17.74 22,248,292 17.574 -1.26%
2021-08-30 0 23.90 23.90 23.95 23.65 24.15 7,312,568 174,707,000 23.891 17.85 17.85 17.89 17.66 18.04 9,790,487 17.845 0.00%
2021-08-27 0 23.90 23.85 23.90 23.75 24.20 13,723,853 328,034,707 23.903 17.85 17.81 17.85 17.74 18.08 18,374,285 17.853 -0.62%
2021-08-26 0 24.05 24.00 24.05 24.00 24.45 12,907,305 311,780,602 24.155 17.96 17.93 17.96 17.93 18.26 17,281,043 18.042 -1.23%
2021-08-25 0 24.35 24.35 24.40 24.30 24.50 6,674,883 162,792,717 24.389 18.19 18.19 18.22 18.15 18.30 8,936,718 18.216 -0.81%
2021-08-24 0 24.55 24.55 24.60 24.45 24.70 7,071,604 173,407,810 24.522 18.34 18.34 18.37 18.26 18.45 9,467,871 18.315 -0.20%
2021-08-23 0 24.60 24.55 24.60 24.50 25.00 8,522,247 209,935,502 24.634 18.37 18.34 18.37 18.30 18.67 11,410,075 18.399 -0.40%
2021-08-20 0 24.70 24.65 24.70 24.50 25.15 11,778,882 291,145,717 24.718 18.45 18.41 18.45 18.30 18.78 15,770,246 18.462 -1.00%
2021-08-19 0 24.95 24.95 25.00 24.80 25.20 10,092,330 251,913,328 24.961 18.64 18.64 18.67 18.52 18.82 13,512,193 18.643 -0.80%
2021-08-18 0 25.15 25.10 25.15 25.05 25.35 4,982,579 125,275,662 25.143 18.78 18.75 18.78 18.71 18.93 6,670,964 18.779 0.60%
2021-08-17 0 25.00 25.00 25.05 25.00 25.40 6,139,227 154,110,820 25.103 18.67 18.67 18.71 18.67 18.97 8,219,551 18.749 -1.19%
2021-08-16 0 25.30 25.25 25.30 25.05 25.30 6,697,144 168,745,475 25.197 18.90 18.86 18.90 18.71 18.90 8,966,522 18.820 0.40%
2021-08-13 0 25.20 25.15 25.20 25.10 25.30 3,807,195 95,934,425 25.198 18.82 18.78 18.82 18.75 18.90 5,097,292 18.821 -0.20%
2021-08-12 0 25.25 25.20 25.25 25.10 25.35 7,499,438 189,167,941 25.224 18.86 18.82 18.86 18.75 18.93 10,040,680 18.840 -0.39%
2021-08-11 0 25.35 25.30 25.35 25.15 25.55 12,123,103 307,181,605 25.339 18.93 18.90 18.93 18.78 19.08 16,231,109 18.925 0.00%
2021-08-10 0 25.35 25.30 25.35 25.00 25.40 10,475,674 264,401,562 25.240 18.93 18.90 18.93 18.67 18.97 14,025,436 18.852 0.40%
2021-08-09 0 25.25 25.25 25.30 25.05 25.45 5,714,261 144,571,535 25.300 18.86 18.86 18.90 18.71 19.01 7,650,582 18.897 0.40%
2021-08-06 0 25.15 25.10 25.15 24.75 25.45 9,863,405 248,010,616 25.145 18.78 18.75 18.78 18.49 19.01 13,205,695 18.781 0.20%
2021-08-05 0 25.10 25.10 25.15 25.00 25.35 7,400,084 185,924,280 25.125 18.75 18.75 18.78 18.67 18.93 9,907,659 18.766 -0.79%
2021-08-04 0 25.30 25.25 25.30 25.15 25.60 7,859,463 198,915,215 25.309 18.90 18.86 18.90 18.78 19.12 10,522,702 18.903 -0.78%
2021-08-03 0 25.50 25.45 25.50 25.05 25.50 7,785,467 197,306,709 25.343 19.05 19.01 19.05 18.71 19.05 10,423,632 18.929 0.59%
2021-08-02 0 25.35 25.30 25.35 25.00 25.60 6,566,883 166,476,452 25.351 18.93 18.90 18.93 18.67 19.12 8,792,121 18.935 1.40%
2021-07-30 0 25.00 25.00 25.05 24.80 25.50 10,085,492 253,075,578 25.093 18.67 18.67 18.71 18.52 19.05 13,503,038 18.742 0.00%
2021-07-29 0 25.00 24.95 25.00 24.85 25.15 8,470,955 211,570,933 24.976 18.67 18.64 18.67 18.56 18.78 11,341,402 18.655 -0.40%
2021-07-28 0 25.10 25.10 25.15 24.90 25.55 14,424,358 363,360,717 25.191 18.75 18.75 18.78 18.60 19.08 19,312,161 18.815 -0.40%
2021-07-27 0 25.20 25.15 25.20 24.95 25.70 14,929,498 378,185,072 25.331 18.82 18.78 18.82 18.64 19.20 19,988,472 18.920 0.80%
2021-07-26 0 25.00 25.00 25.05 24.80 25.50 14,266,861 358,640,103 25.138 18.67 18.67 18.71 18.52 19.05 19,101,295 18.776 -0.79%
2021-07-23 0 25.20 25.20 25.25 25.10 25.40 5,044,164 127,309,336 25.239 18.82 18.82 18.86 18.75 18.97 6,753,417 18.851 -0.20%
2021-07-22 0 25.25 25.20 25.25 25.05 25.50 9,337,605 236,222,840 25.298 18.86 18.82 18.86 18.71 19.05 12,501,723 18.895 1.20%
2021-07-21 0 24.95 24.95 25.00 24.70 25.20 10,502,559 261,645,645 24.913 18.64 18.64 18.67 18.45 18.82 14,061,431 18.607 -0.60%
2021-07-20 0 25.10 25.10 25.15 25.00 25.40 9,978,576 250,909,213 25.145 18.75 18.75 18.78 18.67 18.97 13,359,892 18.781 -0.99%
2021-07-19 0 25.35 25.35 25.40 25.00 25.55 6,036,315 152,418,656 25.250 18.93 18.93 18.97 18.67 19.08 8,081,766 18.860 -0.78%
2021-07-16 0 25.55 25.55 25.65 25.30 25.80 6,865,241 175,538,743 25.569 19.08 19.08 19.16 18.90 19.27 9,191,580 19.098 -0.78%
2021-07-15 0 25.75 25.70 25.75 25.30 26.30 10,358,351 268,299,546 25.902 19.23 19.20 19.23 18.90 19.64 13,868,357 19.346 1.78%
2021-07-14 0 25.30 25.25 25.30 24.90 25.55 11,749,034 295,644,049 25.163 18.90 18.86 18.90 18.60 19.08 15,730,283 18.795 -1.56%
2021-07-13 0 25.70 25.65 25.70 25.40 25.80 7,522,143 192,934,850 25.649 19.20 19.16 19.20 18.97 19.27 10,071,078 19.157 0.78%
2021-07-12 0 25.50 25.45 25.50 25.20 25.80 11,650,326 296,284,625 25.431 19.05 19.01 19.05 18.82 19.27 15,598,127 18.995 0.39%
2021-07-09 0 25.40 25.40 25.45 25.30 25.70 7,901,508 200,985,564 25.436 18.97 18.97 19.01 18.90 19.20 10,578,994 18.999 -0.78%
2021-07-08 0 25.60 25.55 25.60 25.50 26.15 10,411,571 266,624,191 25.608 19.12 19.08 19.12 19.05 19.53 13,939,611 19.127 -1.54%
2021-07-07 0 26.00 25.95 26.00 25.70 26.20 9,338,732 241,951,941 25.908 19.42 19.38 19.42 19.20 19.57 12,503,232 19.351 -0.57%
2021-07-06 0 26.15 26.15 26.20 26.10 26.55 5,280,672 138,300,839 26.190 19.53 19.53 19.57 19.49 19.83 7,070,068 19.561 -0.57%
2021-07-05 0 26.30 26.25 26.30 26.10 26.70 4,957,902 130,879,876 26.398 19.64 19.61 19.64 19.49 19.94 6,637,925 19.717 0.00%
2021-07-02 0 26.30 26.30 26.35 25.95 26.45 9,837,629 257,562,196 26.181 19.64 19.64 19.68 19.38 19.76 13,171,184 19.555 -0.19%
2021-06-30 0 26.35 26.35 26.40 26.15 26.60 5,891,229 155,744,583 26.437 19.68 19.68 19.72 19.53 19.87 7,887,517 19.746 0.57%
2021-06-29 0 26.20 26.20 26.25 26.10 26.50 7,350,195 192,885,801 26.242 19.57 19.57 19.61 19.49 19.79 9,840,864 19.600 -1.13%
2021-06-28 0 26.50 26.50 26.55 26.40 26.80 4,889,556 129,627,925 26.511 19.79 19.79 19.83 19.72 20.02 6,546,419 19.801 -0.56%
2021-06-25 0 26.65 26.60 26.65 26.50 26.75 5,560,515 148,041,940 26.624 19.91 19.87 19.91 19.79 19.98 7,444,738 19.885 0.19%
2021-06-24 0 26.60 26.60 26.65 26.45 27.20 6,416,031 170,985,697 26.650 19.87 19.87 19.91 19.76 20.32 8,590,152 19.905 -0.75%
2021-06-23 0 26.80 26.75 26.80 26.20 26.95 9,178,207 245,093,505 26.704 20.02 19.98 20.02 19.57 20.13 12,288,312 19.945 1.52%
2021-06-22 0 26.40 26.40 26.45 26.30 26.60 7,532,772 199,209,136 26.446 19.72 19.72 19.76 19.64 19.87 10,085,309 19.752 0.19%
2021-06-21 0 26.35 26.35 26.40 26.10 26.60 14,753,042 388,224,774 26.315 19.68 19.68 19.72 19.49 19.87 19,752,222 19.655 -1.50%
2021-06-18 0 26.75 26.75 26.80 26.60 27.00 12,430,240 332,873,336 26.779 19.98 19.98 20.02 19.87 20.17 16,642,321 20.002 -0.74%
2021-06-17 0 26.95 26.95 27.00 26.85 27.25 10,498,692 283,347,296 26.989 20.13 20.13 20.17 20.05 20.35 14,056,254 20.158 -0.74%
2021-06-16 0 27.15 27.15 27.20 27.10 27.40 8,783,481 239,009,158 27.211 20.28 20.28 20.32 20.24 20.47 11,759,830 20.324 -0.18%
2021-06-15 0 27.20 27.20 27.25 26.75 27.40 12,171,477 332,160,472 27.290 20.32 20.32 20.35 19.98 20.47 16,295,874 20.383 -1.81%
2021-06-11 0 27.70 27.65 27.70 27.65 28.15 8,527,712 236,908,704 27.781 20.69 20.65 20.69 20.65 21.03 11,417,392 20.750 -1.25%
2021-06-10 0 28.05 28.00 28.05 28.00 28.50 6,395,857 180,145,107 28.166 20.95 20.91 20.95 20.91 21.29 8,563,142 21.037 -1.58%
2021-06-09 0 28.50 28.40 28.50 28.10 28.50 7,615,735 215,850,397 28.343 21.29 21.21 21.29 20.99 21.29 10,196,385 21.169 0.35%
2021-06-08 0 28.40 28.40 28.45 28.10 28.55 8,897,297 252,375,579 28.365 21.21 21.21 21.25 20.99 21.32 11,912,214 21.186 -0.35%
2021-06-07 0 28.50 28.45 28.50 27.90 28.60 8,166,555 230,906,928 28.275 21.29 21.25 21.29 20.84 21.36 10,933,854 21.119 1.24%
2021-06-04 0 28.15 28.15 28.20 28.10 28.55 12,177,807 343,267,491 28.188 21.03 21.03 21.06 20.99 21.32 16,304,349 21.054 -1.05%
2021-06-03 0 28.45 28.40 28.45 28.25 28.80 10,740,955 305,754,648 28.466 21.25 21.21 21.25 21.10 21.51 14,380,609 21.262 -0.70%
2021-06-02 0 28.65 28.55 28.65 28.30 28.70 12,094,867 345,811,432 28.592 21.40 21.32 21.40 21.14 21.44 16,193,305 21.355 1.60%
2021-06-01 0 28.20 28.20 28.25 27.80 28.45 8,530,875 240,317,268 28.170 21.06 21.06 21.10 20.76 21.25 11,421,627 21.041 0.53%
2021-05-31 0 28.05 28.05 28.10 27.90 28.60 9,412,242 265,436,272 28.201 20.95 20.95 20.99 20.84 21.36 12,601,652 21.064 -1.92%
2021-05-28 0 28.60 28.55 28.60 28.00 28.70 11,479,718 326,415,777 28.434 21.36 21.32 21.36 20.91 21.44 15,369,708 21.238 2.33%
2021-05-27 0 27.95 27.90 27.95 27.90 28.40 18,036,609 505,673,918 28.036 20.88 20.84 20.88 20.84 21.21 24,148,451 20.940 -1.58%
2021-05-26 0 28.40 28.40 28.45 27.85 28.50 10,905,885 308,963,676 28.330 21.21 21.21 21.25 20.80 21.29 14,601,427 21.160 2.16%
2021-05-25 0 27.80 27.80 27.85 27.70 28.00 8,753,398 243,948,381 27.869 20.76 20.76 20.80 20.69 20.91 11,719,553 20.816 0.18%
2021-05-24 0 27.75 27.70 27.75 27.60 28.00 6,076,696 168,859,240 27.788 20.73 20.69 20.73 20.61 20.91 8,135,831 20.755 0.00%
2021-05-21 0 27.75 27.70 27.75 27.50 28.00 9,607,562 265,631,903 27.648 20.73 20.69 20.73 20.54 20.91 12,863,157 20.651 -0.72%
2021-05-20 0 27.95 27.90 27.95 27.55 28.00 17,757,773 493,328,430 27.781 20.88 20.84 20.88 20.58 20.91 23,775,129 20.750 -1.77%
2021-05-18 0 29.25 29.25 29.30 29.00 29.50 9,375,464 274,963,182 29.328 21.25 21.25 21.29 21.07 21.43 12,903,111 21.310 0.52%
2021-05-17 0 29.10 29.10 29.15 29.05 29.45 5,156,283 150,381,066 29.165 21.14 21.14 21.18 21.11 21.40 7,096,405 21.191 -1.02%
2021-05-14 0 29.40 29.35 29.40 28.75 29.45 9,318,543 272,255,899 29.217 21.36 21.33 21.36 20.89 21.40 12,824,773 21.229 1.38%
2021-05-13 0 29.00 29.00 29.05 29.00 29.50 14,969,971 437,853,901 29.249 21.07 21.07 21.11 21.07 21.43 20,602,628 21.252 -1.86%
2021-05-12 0 29.55 29.40 29.55 29.00 29.55 17,089,523 501,350,455 29.337 21.47 21.36 21.47 21.07 21.47 23,519,691 21.316 1.03%
2021-05-11 0 29.25 29.20 29.25 28.90 29.50 16,189,695 472,247,717 29.170 21.25 21.22 21.25 21.00 21.43 22,281,290 21.195 -0.85%
2021-05-10 0 29.50 29.40 29.50 29.05 29.50 16,188,800 475,292,313 29.359 21.43 21.36 21.43 21.11 21.43 22,280,058 21.333 1.20%
2021-05-07 0 29.15 29.10 29.15 28.70 29.20 15,237,157 442,421,115 29.036 21.18 21.14 21.18 20.85 21.22 20,970,347 21.097 1.39%
2021-05-06 0 28.75 28.70 28.75 28.25 28.85 22,507,119 644,254,742 28.624 20.89 20.85 20.89 20.53 20.96 30,975,732 20.799 2.50%
2021-05-05 0 28.05 28.00 28.05 27.50 28.05 11,688,210 326,407,169 27.926 20.38 20.34 20.38 19.98 20.38 16,086,060 20.291 1.81%
2021-05-04 0 27.55 27.55 27.60 27.30 27.60 5,959,801 163,795,627 27.483 20.02 20.02 20.05 19.84 20.05 8,202,258 19.970 0.92%
2021-05-03 0 27.30 27.25 27.30 26.90 27.45 6,849,009 186,053,796 27.165 19.84 19.80 19.84 19.55 19.95 9,426,043 19.738 -0.36%
2021-04-30 0 27.40 27.40 27.45 27.35 27.90 12,071,276 331,830,243 27.489 19.91 19.91 19.95 19.87 20.27 16,613,259 19.974 -0.90%
2021-04-29 0 27.65 27.65 27.70 27.10 27.70 9,856,478 271,714,393 27.567 20.09 20.09 20.13 19.69 20.13 13,565,113 20.030 1.47%
2021-04-28 0 27.25 27.20 27.25 26.95 27.30 4,876,869 132,621,769 27.194 19.80 19.76 19.80 19.58 19.84 6,711,858 19.759 0.55%
2021-04-27 0 27.10 27.05 27.10 27.00 27.25 4,573,130 123,957,230 27.106 19.69 19.65 19.69 19.62 19.80 6,293,833 19.695 -0.18%
2021-04-26 0 27.15 27.15 27.20 27.00 27.35 4,382,612 119,037,491 27.161 19.73 19.73 19.76 19.62 19.87 6,031,630 19.736 -0.55%
2021-04-23 0 27.30 27.30 27.35 26.90 27.35 7,755,483 210,468,717 27.138 19.84 19.84 19.87 19.55 19.87 10,673,590 19.719 0.92%
2021-04-22 0 27.05 27.05 27.10 26.95 27.50 13,313,898 361,368,484 27.142 19.65 19.65 19.69 19.58 19.98 18,323,435 19.722 -0.55%
2021-04-21 0 27.20 27.15 27.20 27.00 27.30 7,967,453 216,783,507 27.209 19.76 19.73 19.76 19.62 19.84 10,965,317 19.770 -1.81%
2021-04-20 0 27.70 27.65 27.70 27.35 27.70 8,864,624 244,645,058 27.598 20.13 20.09 20.13 19.87 20.13 12,200,061 20.053 0.54%
2021-04-19 0 27.55 27.50 27.55 27.10 27.55 11,592,990 316,672,494 27.316 20.02 19.98 20.02 19.69 20.02 15,955,012 19.848 0.92%
2021-04-16 0 27.30 27.30 27.35 26.85 27.45 6,827,315 185,960,928 27.238 19.84 19.84 19.87 19.51 19.95 9,396,186 19.791 0.55%
2021-04-15 0 27.15 27.15 27.20 27.05 27.60 7,141,418 193,962,434 27.160 19.73 19.73 19.76 19.65 20.05 9,828,475 19.735 -1.27%
2021-04-14 0 27.50 27.45 27.50 26.95 27.65 15,906,085 434,432,634 27.312 19.98 19.95 19.98 19.58 20.09 21,890,968 19.845 2.04%
2021-04-13 0 26.95 26.95 27.00 26.70 27.15 8,924,192 240,604,023 26.961 19.58 19.58 19.62 19.40 19.73 12,282,042 19.590 0.00%
2021-04-12 0 26.95 26.90 26.95 26.65 27.15 7,811,959 209,879,669 26.866 19.58 19.55 19.58 19.36 19.73 10,751,316 19.521 -0.92%
2021-04-09 0 27.20 27.15 27.20 26.45 27.30 12,549,235 338,888,033 27.005 19.76 19.73 19.76 19.22 19.84 17,271,057 19.622 1.87%
2021-04-08 0 26.70 26.70 26.75 26.35 26.80 15,358,561 407,720,484 26.547 19.40 19.40 19.44 19.15 19.47 21,137,431 19.289 -0.37%
2021-04-07 0 26.80 26.80 26.85 26.60 27.50 13,954,800 374,135,164 26.810 19.47 19.47 19.51 19.33 19.98 19,205,485 19.481 -0.56%
2021-04-01 0 26.95 26.90 26.95 26.70 27.35 11,206,765 301,292,534 26.885 19.58 19.55 19.58 19.40 19.87 15,423,464 19.535 -0.74%
2021-03-31 0 27.15 27.15 27.20 27.00 28.20 26,259,108 714,712,078 27.218 19.73 19.73 19.76 19.62 20.49 36,139,458 19.777 -4.57%
2021-03-30 0 28.45 28.40 28.45 28.10 28.50 7,872,457 223,269,179 28.361 20.67 20.64 20.67 20.42 20.71 10,834,577 20.607 0.71%
2021-03-29 0 28.25 28.25 28.30 27.65 28.30 7,875,382 221,773,231 28.160 20.53 20.53 20.56 20.09 20.56 10,838,603 20.461 0.18%
2021-03-26 0 28.20 28.15 28.20 27.80 28.50 10,544,586 296,644,340 28.132 20.49 20.45 20.49 20.20 20.71 14,512,131 20.441 -0.35%
2021-03-25 0 28.30 28.20 28.30 27.60 28.50 15,326,946 431,887,515 28.178 20.56 20.49 20.56 20.05 20.71 21,093,920 20.475 1.80%
2021-03-24 0 27.80 27.75 27.80 27.40 28.50 16,397,387 455,069,037 27.753 20.20 20.16 20.20 19.91 20.71 22,567,129 20.165 -2.63%
2021-03-23 0 28.55 28.50 28.55 28.20 28.70 10,823,803 307,811,159 28.438 20.74 20.71 20.74 20.49 20.85 14,896,408 20.663 0.00%
2021-03-22 0 28.55 28.50 28.55 28.00 28.65 6,635,733 188,943,090 28.474 20.74 20.71 20.74 20.34 20.82 9,132,519 20.689 0.88%
2021-03-19 0 28.30 28.30 28.35 28.20 28.75 14,675,353 416,781,484 28.400 20.56 20.56 20.60 20.49 20.89 20,197,156 20.636 -1.22%
2021-03-18 0 28.65 28.60 28.65 28.50 28.95 12,133,222 347,895,781 28.673 20.82 20.78 20.82 20.71 21.04 16,698,513 20.834 0.00%
2021-03-17 0 28.65 28.65 28.70 28.30 28.70 9,977,184 284,634,048 28.528 20.82 20.82 20.85 20.56 20.85 13,731,237 20.729 -0.17%
2021-03-16 0 28.70 28.70 28.75 28.65 29.00 13,606,893 391,310,832 28.758 20.85 20.85 20.89 20.82 21.07 18,726,673 20.896 -0.69%
2021-03-15 0 28.90 28.85 28.90 28.30 29.00 15,607,149 448,599,563 28.743 21.00 20.96 21.00 20.56 21.07 21,479,553 20.885 2.12%
2021-03-12 0 28.30 28.20 28.30 27.65 28.35 25,337,937 712,390,546 28.116 20.56 20.49 20.56 20.09 20.60 34,871,684 20.429 0.00%
2021-03-11 0 28.30 28.30 28.35 28.15 29.00 17,698,267 504,284,424 28.493 20.56 20.56 20.60 20.45 21.07 24,357,483 20.703 -0.70%
2021-03-10 0 28.50 28.45 28.50 27.85 28.50 20,412,596 577,589,644 28.296 20.71 20.67 20.71 20.24 20.71 28,093,116 20.560 0.00%
2021-03-09 0 28.50 28.45 28.50 27.60 28.70 38,989,132 1,101,814,025 28.260 20.71 20.67 20.71 20.05 20.85 53,659,329 20.534 1.42%
2021-03-08 0 28.10 28.05 28.10 26.95 28.30 56,033,431 1,552,391,359 27.705 20.42 20.38 20.42 19.58 20.56 77,116,779 20.130 4.46%
2021-03-05 0 26.90 26.90 26.95 26.45 27.45 23,815,555 639,152,270 26.838 19.55 19.55 19.58 19.22 19.95 32,776,485 19.500 -0.37%
2021-03-04 0 27.00 26.95 27.00 26.65 27.40 38,249,785 1,033,215,466 27.012 19.62 19.58 19.62 19.36 19.91 52,641,792 19.627 2.47%
2021-03-03 0 26.35 26.35 26.40 25.60 26.45 28,984,808 759,941,198 26.219 19.15 19.15 19.18 18.60 19.22 39,890,740 19.051 3.94%
2021-03-02 0 25.35 25.25 25.35 25.15 25.85 16,558,837 420,534,890 25.396 18.42 18.35 18.42 18.27 18.78 22,789,327 18.453 -0.39%
2021-03-01 0 25.45 25.40 25.45 25.20 25.85 12,399,945 315,149,802 25.415 18.49 18.46 18.49 18.31 18.78 17,065,595 18.467 -1.36%
2021-02-26 0 25.80 25.75 25.80 25.60 26.35 36,147,877 936,624,252 25.911 18.75 18.71 18.75 18.60 19.15 49,749,012 18.827 -0.96%
2021-02-25 0 26.05 26.00 26.05 25.30 26.35 29,610,907 769,043,451 25.972 18.93 18.89 18.93 18.38 19.15 40,752,418 18.871 3.78%
2021-02-24 0 25.10 25.05 25.10 24.85 25.50 28,457,020 716,136,297 25.166 18.24 18.20 18.24 18.06 18.53 39,164,365 18.285 -0.59%
2021-02-23 0 25.25 25.25 25.30 24.45 25.45 40,442,345 1,016,194,440 25.127 18.35 18.35 18.38 17.77 18.49 55,659,333 18.257 3.48%
2021-02-22 0 24.40 24.40 24.45 24.25 24.55 14,174,061 346,441,048 24.442 17.73 17.73 17.77 17.62 17.84 19,507,246 17.760 0.41%
2021-02-19 0 24.30 24.30 24.35 24.00 24.40 12,435,897 300,985,826 24.203 17.66 17.66 17.69 17.44 17.73 17,115,074 17.586 0.83%
2021-02-18 0 24.10 24.10 24.15 23.90 24.30 13,167,612 317,774,745 24.133 17.51 17.51 17.55 17.37 17.66 18,122,107 17.535 -0.62%
2021-02-17 0 24.25 24.25 24.30 23.80 24.50 16,811,772 407,191,924 24.221 17.62 17.62 17.66 17.29 17.80 23,137,432 17.599 0.83%
2021-02-16 0 24.05 24.00 24.05 23.75 24.25 16,888,891 406,115,026 24.046 17.47 17.44 17.47 17.26 17.62 23,243,568 17.472 1.69%
2021-02-11 0 23.65 23.65 23.70 23.30 23.80 8,147,393 192,492,481 23.626 17.18 17.18 17.22 16.93 17.29 11,212,962 17.167 0.85%
2021-02-10 0 23.45 23.45 23.50 23.15 23.60 11,774,681 275,874,194 23.429 17.04 17.04 17.08 16.82 17.15 16,205,067 17.024 1.08%
2021-02-09 0 23.20 23.20 23.25 22.95 23.30 8,278,690 191,569,477 23.140 16.86 16.86 16.89 16.68 16.93 11,393,661 16.814 0.65%
2021-02-08 0 23.05 23.05 23.10 22.90 23.15 11,629,863 267,878,109 23.034 16.75 16.75 16.78 16.64 16.82 16,005,759 16.736 0.66%
2021-02-05 0 22.90 22.90 22.95 22.65 23.15 11,358,414 260,331,885 22.920 16.64 16.64 16.68 16.46 16.82 15,632,173 16.654 0.22%
2021-02-04 0 22.85 22.80 22.85 22.60 23.20 17,079,646 389,709,498 22.817 16.60 16.57 16.60 16.42 16.86 23,506,097 16.579 -0.44%
2021-02-03 0 22.95 22.90 22.95 22.70 23.20 18,419,010 421,624,902 22.891 16.68 16.64 16.68 16.49 16.86 25,349,416 16.633 -1.08%
2021-02-02 0 23.20 23.20 23.25 23.10 23.65 15,829,158 367,942,579 23.245 16.86 16.86 16.89 16.78 17.18 21,785,096 16.890 -0.43%
2021-02-01 0 23.30 23.25 23.30 23.00 23.40 7,645,330 177,439,699 23.209 16.93 16.89 16.93 16.71 17.00 10,521,990 16.864 0.43%
2021-01-29 0 23.20 23.15 23.20 23.15 23.50 12,434,098 289,216,552 23.260 16.86 16.82 16.86 16.82 17.08 17,112,598 16.901 -1.28%
2021-01-28 0 23.50 23.50 23.55 23.40 23.70 13,959,659 327,887,124 23.488 17.08 17.08 17.11 17.00 17.22 19,212,172 17.067 -1.67%
2021-01-27 0 23.90 23.85 23.90 23.75 24.10 10,369,759 247,754,944 23.892 17.37 17.33 17.37 17.26 17.51 14,271,523 17.360 0.21%
2021-01-26 0 23.85 23.85 23.90 23.75 24.10 11,419,245 272,630,433 23.875 17.33 17.33 17.37 17.26 17.51 15,715,893 17.347 -0.83%
2021-01-25 0 24.05 24.05 24.10 23.85 24.35 16,171,543 387,680,909 23.973 17.47 17.47 17.51 17.33 17.69 22,256,308 17.419 -1.03%
2021-01-22 0 24.30 24.25 24.30 24.10 24.70 16,800,032 408,242,763 24.300 17.66 17.62 17.66 17.51 17.95 23,121,275 17.657 -1.22%
2021-01-21 0 24.60 24.55 24.60 24.10 24.65 18,814,439 460,353,793 24.468 17.87 17.84 17.87 17.51 17.91 25,893,630 17.779 1.03%
2021-01-20 0 24.35 24.30 24.35 24.20 24.60 11,828,397 288,006,950 24.349 17.69 17.66 17.69 17.58 17.87 16,278,994 17.692 -1.02%
2021-01-19 0 24.60 24.60 24.65 24.30 24.95 15,691,813 385,853,654 24.589 17.87 17.87 17.91 17.66 18.13 21,596,073 17.867 1.23%
2021-01-18 0 24.30 24.30 24.35 24.05 24.45 9,221,866 223,199,713 24.203 17.66 17.66 17.69 17.47 17.77 12,691,720 17.586 -0.82%
2021-01-15 0 24.50 24.50 24.55 24.45 24.90 9,481,845 232,987,459 24.572 17.80 17.80 17.84 17.77 18.09 13,049,519 17.854 -1.01%
2021-01-14 0 24.75 24.70 24.75 24.30 24.75 10,461,522 257,489,699 24.613 17.98 17.95 17.98 17.66 17.98 14,397,813 17.884 0.41%
2021-01-13 0 24.65 24.65 24.75 24.35 24.95 11,925,239 293,624,768 24.622 17.91 17.91 17.98 17.69 18.13 16,412,274 17.891 -0.80%
2021-01-12 0 24.85 24.85 24.90 24.65 25.10 9,907,276 246,212,183 24.852 18.06 18.06 18.09 17.91 18.24 13,635,025 18.057 -0.80%
2021-01-11 0 25.05 25.00 25.05 24.90 25.30 11,095,312 278,163,033 25.070 18.20 18.17 18.20 18.09 18.38 15,270,076 18.216 -1.38%
2021-01-08 0 25.40 25.35 25.40 24.80 25.40 17,676,235 445,156,078 25.184 18.46 18.42 18.46 18.02 18.46 24,327,161 18.299 2.42%
2021-01-07 0 24.80 24.80 24.90 24.35 25.15 23,003,103 571,437,718 24.842 18.02 18.02 18.09 17.69 18.27 31,658,337 18.050 2.90%
2021-01-06 0 24.10 24.10 24.15 23.80 24.30 9,358,490 225,355,966 24.080 17.51 17.51 17.55 17.29 17.66 12,879,750 17.497 -1.23%
2021-01-05 0 24.40 24.35 24.40 23.65 24.50 10,843,012 262,532,040 24.212 17.73 17.69 17.73 17.18 17.80 14,922,844 17.593 1.67%
2021-01-04 0 24.00 24.00 24.05 23.50 24.10 6,717,904 160,623,466 23.910 17.44 17.44 17.47 17.08 17.51 9,245,608 17.373 2.13%
2020-12-31 0 23.50 23.50 23.55 23.50 23.90 4,981,725 117,628,547 23.612 17.08 17.08 17.11 17.08 17.37 6,856,167 17.157 -1.67%
2020-12-30 0 23.90 23.80 23.90 23.50 23.90 4,543,145 107,912,831 23.753 17.37 17.29 17.37 17.08 17.37 6,252,566 17.259 0.63%
2020-12-29 0 23.75 23.70 23.75 23.55 23.90 3,412,067 80,811,527 23.684 17.26 17.22 17.26 17.11 17.37 4,695,904 17.209 -0.21%
2020-12-28 0 23.80 23.75 23.80 23.30 23.85 7,247,975 171,706,728 23.690 17.29 17.26 17.29 16.93 17.33 9,975,125 17.213 1.49%
2020-12-24 0 23.45 23.40 23.45 23.05 23.45 3,700,957 86,351,175 23.332 17.04 17.00 17.04 16.75 17.04 5,093,493 16.953 1.08%
2020-12-23 0 23.20 23.15 23.20 23.10 23.35 3,735,800 86,615,656 23.185 16.86 16.82 16.86 16.78 16.97 5,141,446 16.847 -0.43%
2020-12-22 0 23.30 23.25 23.30 23.00 23.40 5,694,233 132,285,369 23.231 16.93 16.89 16.93 16.71 17.00 7,836,766 16.880 0.87%
2020-12-21 0 23.10 23.05 23.10 23.05 23.50 16,557,065 384,437,331 23.219 16.78 16.75 16.78 16.75 17.08 22,786,888 16.871 -2.33%
2020-12-18 0 23.65 23.65 23.70 23.65 24.20 18,424,586 438,085,842 23.777 17.18 17.18 17.22 17.18 17.58 25,357,090 17.277 -2.27%
2020-12-17 0 24.20 24.20 24.25 24.20 24.55 8,476,785 205,726,570 24.269 17.58 17.58 17.62 17.58 17.84 11,666,292 17.634 -1.43%
2020-12-16 0 24.55 24.50 24.55 24.35 24.70 6,813,294 166,903,359 24.497 17.84 17.80 17.84 17.69 17.95 9,376,889 17.799 0.82%
2020-12-15 0 24.35 24.35 24.40 24.20 24.65 7,243,367 176,671,894 24.391 17.69 17.69 17.73 17.58 17.91 9,968,783 17.723 -1.22%
2020-12-14 0 24.65 24.60 24.65 24.15 24.85 13,220,923 325,641,901 24.631 17.91 17.87 17.91 17.55 18.06 18,195,477 17.897 2.71%
2020-12-11 0 24.00 24.00 24.05 23.90 24.65 20,225,550 486,704,020 24.064 17.44 17.44 17.47 17.37 17.91 27,835,691 17.485 -1.84%
2020-12-10 0 24.45 24.45 24.50 24.15 24.50 9,393,605 229,129,342 24.392 17.77 17.77 17.80 17.55 17.80 12,928,078 17.723 -0.41%
2020-12-09 0 24.55 24.50 24.55 24.20 24.75 7,471,504 183,369,350 24.542 17.84 17.80 17.84 17.58 17.98 10,282,760 17.833 0.41%
2020-12-08 0 24.45 24.40 24.45 24.25 24.50 5,100,419 124,332,747 24.377 17.77 17.73 17.77 17.62 17.80 7,019,522 17.712 -0.61%
2020-12-07 0 24.60 24.60 24.65 24.25 24.75 5,991,343 146,780,332 24.499 17.87 17.87 17.91 17.62 17.98 8,245,668 17.801 -1.20%
2020-12-04 0 24.90 24.85 24.90 24.55 25.00 11,160,666 277,203,371 24.838 18.09 18.06 18.09 17.84 18.17 15,360,020 18.047 0.00%
2020-12-03 0 24.90 24.85 24.90 24.40 24.95 6,441,426 159,453,515 24.754 18.09 18.06 18.09 17.73 18.13 8,865,101 17.987 0.40%
2020-12-02 0 24.80 24.75 24.80 24.40 24.90 8,921,766 220,497,925 24.715 18.02 17.98 18.02 17.73 18.09 12,278,703 17.958 0.00%
2020-12-01 0 24.80 24.75 24.80 24.50 24.90 7,825,876 194,088,897 24.801 18.02 17.98 18.02 17.80 18.09 10,770,469 18.020 -1.78%
2020-11-30 0 25.25 25.20 25.25 24.80 25.50 22,492,864 566,220,215 25.173 18.35 18.31 18.35 18.02 18.53 30,956,113 18.291 0.20%
2020-11-27 0 25.20 25.20 25.25 24.85 25.30 9,696,702 243,555,802 25.117 18.31 18.31 18.35 18.06 18.38 13,345,219 18.250 1.00%
2020-11-26 0 24.95 24.95 25.00 24.80 25.60 7,711,895 192,580,586 24.972 18.13 18.13 18.17 18.02 18.60 10,613,601 18.145 -1.96%
2020-11-25 0 25.45 25.45 25.50 24.85 25.70 29,501,288 747,907,172 25.352 18.49 18.49 18.53 18.06 18.67 40,601,553 18.421 3.25%
2020-11-24 0 24.65 24.60 24.65 24.30 24.65 9,077,012 222,282,844 24.489 17.91 17.87 17.91 17.66 17.91 12,492,362 17.793 0.00%
2020-11-23 0 24.65 24.60 24.65 24.10 24.85 11,736,224 286,730,882 24.431 17.91 17.87 17.91 17.51 18.06 16,152,140 17.752 -0.80%
2020-11-20 0 24.85 24.80 24.85 24.45 25.10 23,390,851 580,833,460 24.832 18.06 18.02 18.06 17.77 18.24 32,191,980 18.043 1.02%
2020-11-19 0 24.60 24.55 24.60 24.20 24.60 12,523,676 306,473,677 24.472 17.87 17.84 17.87 17.58 17.87 17,235,881 17.781 0.61%
2020-11-18 0 24.45 24.40 24.45 24.00 24.45 8,189,600 198,882,826 24.285 17.77 17.73 17.77 17.44 17.77 11,271,050 17.645 0.41%
2020-11-17 0 24.35 24.30 24.35 23.75 24.35 10,204,233 245,808,870 24.089 17.69 17.66 17.69 17.26 17.69 14,043,716 17.503 1.88%
2020-11-16 0 23.90 23.90 23.95 23.70 24.20 6,703,533 160,042,626 23.874 17.37 17.37 17.40 17.22 17.58 9,225,829 17.347 -0.42%
2020-11-13 0 24.00 23.95 24.00 23.80 24.55 13,883,636 333,610,301 24.029 17.44 17.40 17.44 17.29 17.84 19,107,545 17.460 -2.64%
2020-11-12 0 24.65 24.60 24.65 24.20 24.90 15,758,306 385,994,610 24.495 17.91 17.87 17.91 17.58 18.09 21,687,585 17.798 -0.60%
2020-11-11 0 24.80 24.75 24.80 23.85 24.80 28,606,692 701,655,855 24.528 18.02 17.98 18.02 17.33 18.02 39,370,353 17.822 2.69%
2020-11-10 0 24.15 24.05 24.15 23.30 24.15 41,073,377 976,759,794 23.781 17.55 17.47 17.55 16.93 17.55 56,527,799 17.279 5.46%
2020-11-09 0 22.90 22.85 22.90 22.80 23.10 8,695,615 199,073,863 22.894 16.64 16.60 16.64 16.57 16.78 11,967,460 16.635 0.00%
2020-11-06 0 22.90 22.85 22.90 22.70 23.00 8,033,670 183,575,179 22.851 16.64 16.60 16.64 16.49 16.71 11,056,449 16.603 0.44%
2020-11-05 0 22.80 22.70 22.80 22.50 23.00 10,762,797 244,114,781 22.681 16.57 16.49 16.57 16.35 16.71 14,812,447 16.480 1.11%
2020-11-04 0 22.55 22.55 22.60 22.30 22.85 11,101,173 251,055,327 22.615 16.38 16.38 16.42 16.20 16.60 15,278,142 16.432 0.00%
2020-11-03 0 22.55 22.55 22.60 21.80 22.70 22,601,463 506,338,641 22.403 16.38 16.38 16.42 15.84 16.49 31,105,574 16.278 4.40%
2020-11-02 0 21.60 21.60 21.65 21.45 21.70 7,162,491 154,298,733 21.543 15.69 15.69 15.73 15.59 15.77 9,857,477 15.653 0.47%
2020-10-30 0 21.50 21.50 21.55 21.35 21.85 11,041,854 238,388,688 21.590 15.62 15.62 15.66 15.51 15.88 15,196,503 15.687 -0.23%
2020-10-29 0 21.55 21.50 21.55 21.30 21.70 5,885,459 126,645,743 21.518 15.66 15.62 15.66 15.48 15.77 8,099,944 15.635 -0.46%
2020-10-28 0 21.65 21.65 21.70 21.60 22.20 8,246,866 179,277,201 21.739 15.73 15.73 15.77 15.69 16.13 11,349,863 15.796 -2.48%
2020-10-27 0 22.20 22.15 22.20 21.95 22.45 19,633,059 436,923,303 22.254 16.13 16.09 16.13 15.95 16.31 27,020,267 16.170 0.68%
2020-10-23 0 22.05 22.00 22.05 21.40 22.10 12,453,807 273,025,770 21.923 16.02 15.99 16.02 15.55 16.06 17,139,723 15.929 2.56%
2020-10-22 0 21.50 21.50 21.55 21.20 21.60 9,427,053 202,268,089 21.456 15.62 15.62 15.66 15.40 15.69 12,974,111 15.590 0.47%
2020-10-21 0 21.40 21.40 21.45 21.20 21.45 4,726,128 100,872,109 21.343 15.55 15.55 15.59 15.40 15.59 6,504,399 15.508 0.47%
2020-10-20 0 21.30 21.25 21.30 21.20 21.50 3,674,188 78,252,776 21.298 15.48 15.44 15.48 15.40 15.62 5,056,652 15.475 -0.47%
2020-10-19 0 21.40 21.40 21.45 21.20 21.70 6,408,630 137,239,202 21.415 15.55 15.55 15.59 15.40 15.77 8,819,965 15.560 0.47%
2020-10-16 0 21.30 21.30 21.35 20.95 21.35 6,815,465 144,560,356 21.211 15.48 15.48 15.51 15.22 15.51 9,379,877 15.412 0.71%
2020-10-15 0 21.15 21.10 21.15 20.95 21.55 12,261,596 258,896,546 21.114 15.37 15.33 15.37 15.22 15.66 16,875,190 15.342 -1.86%
2020-10-14 0 21.55 21.50 21.55 21.30 21.80 6,504,852 140,221,628 21.556 15.66 15.62 15.66 15.48 15.84 8,952,392 15.663 -0.46%
2020-10-12 0 21.65 21.60 21.65 21.35 21.80 10,661,676 230,180,387 21.590 15.73 15.69 15.73 15.51 15.84 14,673,278 15.687 1.88%
2020-10-09 0 21.25 21.20 21.25 21.05 21.45 4,981,960 105,630,659 21.203 15.44 15.40 15.44 15.30 15.59 6,856,491 15.406 0.00%
2020-10-08 0 21.25 21.15 21.25 21.00 21.25 7,165,957 151,704,483 21.170 15.44 15.37 15.44 15.26 15.44 9,862,247 15.382 0.47%
2020-10-07 0 21.15 21.15 21.20 20.90 21.25 9,160,056 193,465,530 21.121 15.37 15.37 15.40 15.19 15.44 12,606,653 15.346 1.20%
2020-10-06 0 20.90 20.85 20.90 20.55 20.95 7,166,517 149,459,530 20.855 15.19 15.15 15.19 14.93 15.22 9,863,017 15.154 1.46%
2020-10-05 0 20.60 20.55 20.60 20.50 20.95 8,272,078 170,450,676 20.606 14.97 14.93 14.97 14.90 15.22 11,384,561 14.972 0.98%
2020-09-30 0 20.40 20.40 20.45 20.35 20.70 8,921,578 182,723,589 20.481 14.82 14.82 14.86 14.79 15.04 12,278,444 14.882 0.49%
2020-09-29 0 20.30 20.25 20.30 20.15 20.85 8,479,473 172,236,290 20.312 14.75 14.71 14.75 14.64 15.15 11,669,991 14.759 -1.46%
2020-09-28 0 20.60 20.55 20.60 20.05 20.65 10,403,599 212,025,196 20.380 14.97 14.93 14.97 14.57 15.00 14,318,096 14.808 0.73%
2020-09-25 0 20.45 20.30 20.45 20.10 20.70 11,836,877 240,770,044 20.341 14.86 14.75 14.86 14.60 15.04 16,290,665 14.780 0.00%
2020-09-24 0 20.45 20.45 20.55 20.40 21.00 10,795,495 221,278,264 20.497 14.86 14.86 14.93 14.82 15.26 14,857,448 14.893 -2.39%
2020-09-23 0 20.95 20.90 20.95 20.75 21.30 7,847,868 164,399,097 20.948 15.22 15.19 15.22 15.08 15.48 10,800,736 15.221 -0.71%
2020-09-22 0 21.10 21.10 21.15 21.10 21.30 7,491,742 158,514,087 21.159 15.33 15.33 15.37 15.33 15.48 10,310,613 15.374 -0.94%
2020-09-21 0 21.30 21.30 21.35 21.25 21.75 8,964,266 191,339,576 21.345 15.48 15.48 15.51 15.44 15.80 12,337,194 15.509 -1.39%
2020-09-18 0 21.60 21.55 21.60 21.45 21.65 11,189,392 241,263,765 21.562 15.69 15.66 15.69 15.59 15.73 15,399,554 15.667 0.00%
2020-09-17 0 21.60 21.55 21.60 21.50 21.80 7,727,942 166,837,354 21.589 15.69 15.66 15.69 15.62 15.84 10,635,686 15.687 -0.69%
2020-09-16 0 21.75 21.75 21.80 21.65 21.95 5,899,016 128,329,015 21.754 15.80 15.80 15.84 15.73 15.95 8,118,602 15.807 -0.68%
2020-09-15 0 21.90 21.85 21.90 21.85 22.10 5,899,343 129,504,330 21.952 15.91 15.88 15.91 15.88 16.06 8,119,052 15.951 -0.24%
2020-09-14 0 22.40 22.35 22.40 22.30 22.55 6,930,686 155,385,827 22.420 15.95 15.92 15.95 15.88 16.06 9,732,671 15.965 -0.22%
2020-09-11 0 22.45 22.40 22.45 22.25 22.50 7,074,122 158,452,458 22.399 15.99 15.95 15.99 15.84 16.02 9,934,096 15.950 0.67%
2020-09-10 0 22.30 22.25 22.30 22.15 22.45 7,239,113 161,472,897 22.306 15.88 15.84 15.88 15.77 15.99 10,165,791 15.884 -0.22%
2020-09-09 0 22.35 22.30 22.35 22.00 22.35 10,831,298 240,810,763 22.233 15.92 15.88 15.92 15.67 15.92 15,210,249 15.832 0.00%
2020-09-08 0 22.35 22.30 22.35 22.10 22.40 6,721,269 149,662,635 22.267 15.92 15.88 15.92 15.74 15.95 9,438,589 15.856 0.90%
2020-09-07 0 22.15 22.15 22.20 21.75 22.45 12,474,675 274,568,832 22.010 15.77 15.77 15.81 15.49 15.99 17,518,021 15.674 2.07%
2020-09-04 0 21.70 21.70 21.85 21.65 21.90 15,742,488 342,433,459 21.752 15.45 15.45 15.56 15.42 15.60 22,106,968 15.490 -1.36%
2020-09-03 0 22.00 21.95 22.00 21.65 22.05 10,658,307 233,209,957 21.881 15.67 15.63 15.67 15.42 15.70 14,967,320 15.581 0.46%
2020-09-02 0 21.90 21.85 21.90 21.70 22.00 11,157,412 243,444,469 21.819 15.60 15.56 15.60 15.45 15.67 15,668,206 15.537 -0.23%
2020-09-01 0 21.95 21.90 21.95 21.75 22.10 10,010,241 219,512,771 21.929 15.63 15.60 15.63 15.49 15.74 14,057,249 15.616 -0.23%
2020-08-31 0 22.00 22.00 22.05 22.00 22.60 15,009,566 332,995,323 22.186 15.67 15.67 15.70 15.67 16.09 21,077,735 15.798 -1.35%
2020-08-28 0 22.30 22.30 22.35 22.05 22.60 11,460,667 255,715,346 22.312 15.88 15.88 15.92 15.70 16.09 16,094,063 15.889 0.68%
2020-08-27 0 22.15 22.10 22.15 22.10 22.40 7,934,118 175,881,202 22.168 15.77 15.74 15.77 15.74 15.95 11,141,777 15.786 -1.12%
2020-08-26 0 22.40 22.35 22.40 22.25 22.50 6,959,944 155,339,449 22.319 15.95 15.92 15.95 15.84 16.02 9,773,757 15.894 -0.22%
2020-08-25 0 22.45 22.40 22.45 22.30 22.60 6,098,659 136,779,196 22.428 15.99 15.95 15.99 15.88 16.09 8,564,266 15.971 0.22%
2020-08-24 0 22.40 22.35 22.40 22.15 22.50 8,420,238 188,647,002 22.404 15.95 15.92 15.95 15.77 16.02 11,824,429 15.954 1.13%
2020-08-21 0 22.15 22.10 22.15 21.90 22.40 10,018,999 221,937,828 22.152 15.77 15.74 15.77 15.60 15.95 14,069,548 15.774 0.23%
2020-08-20 0 22.10 22.05 22.10 22.00 22.30 15,867,377 350,589,594 22.095 15.74 15.70 15.74 15.67 15.88 22,282,348 15.734 -1.34%
2020-08-19 0 22.40 22.35 22.40 22.20 22.90 8,333,193 185,984,156 22.318 15.95 15.92 15.95 15.81 16.31 11,702,193 15.893 0.45%
2020-08-18 0 22.30 22.30 22.35 22.25 22.75 13,492,995 301,900,514 22.375 15.88 15.88 15.92 15.84 16.20 18,948,035 15.933 -1.76%
2020-08-17 0 22.70 22.65 22.70 22.45 22.90 11,667,085 264,887,596 22.704 16.16 16.13 16.16 15.99 16.31 16,383,933 16.168 0.89%
2020-08-14 0 22.50 22.50 22.55 22.30 22.80 6,305,181 141,994,427 22.520 16.02 16.02 16.06 15.88 16.24 8,854,282 16.037 0.00%
2020-08-13 0 22.50 22.45 22.50 22.25 22.95 9,616,312 216,124,054 22.475 16.02 15.99 16.02 15.84 16.34 13,504,060 16.004 -0.44%
2020-08-12 0 22.60 22.55 22.60 21.60 22.70 24,523,104 547,284,816 22.317 16.09 16.06 16.09 15.38 16.16 34,437,471 15.892 3.67%
2020-08-11 0 21.80 21.75 21.80 21.40 21.95 12,446,134 270,916,760 21.767 15.52 15.49 15.52 15.24 15.63 17,477,941 15.500 2.11%
2020-08-10 0 21.35 21.35 21.40 21.10 21.55 6,088,587 130,184,830 21.382 15.20 15.20 15.24 15.03 15.35 8,550,122 15.226 0.00%
2020-08-07 0 21.35 21.35 21.40 21.15 21.55 14,048,653 299,223,039 21.299 15.20 15.20 15.24 15.06 15.35 19,728,338 15.167 -0.70%
2020-08-06 0 21.50 21.45 21.50 21.35 21.85 16,877,864 362,326,987 21.468 15.31 15.27 15.31 15.20 15.56 23,701,361 15.287 -1.83%
2020-08-05 0 21.90 21.85 21.90 21.65 22.10 10,466,964 228,548,131 21.835 15.60 15.56 15.60 15.42 15.74 14,698,619 15.549 -0.45%
2020-08-04 0 22.00 21.95 22.00 21.30 22.00 20,306,176 441,315,062 21.733 15.67 15.63 15.67 15.17 15.67 28,515,695 15.476 4.02%
2020-08-03 0 21.15 21.15 21.20 21.10 21.75 23,364,673 498,137,824 21.320 15.06 15.06 15.10 15.03 15.49 32,810,701 15.182 -2.08%
2020-07-31 0 21.60 21.60 21.65 21.55 22.10 14,348,964 311,069,829 21.679 15.38 15.38 15.42 15.35 15.74 20,150,061 15.438 -0.92%
2020-07-30 0 21.80 21.80 21.85 21.70 22.45 13,371,869 294,201,948 22.002 15.52 15.52 15.56 15.45 15.99 18,777,939 15.667 -0.23%
2020-07-29 0 21.85 21.85 21.90 21.65 22.00 10,945,839 238,750,553 21.812 15.56 15.56 15.60 15.42 15.67 15,371,097 15.532 0.00%
2020-07-28 0 21.85 21.85 21.90 21.85 22.30 11,708,922 256,948,247 21.945 15.56 15.56 15.60 15.56 15.88 16,442,684 15.627 -0.68%
2020-07-27 0 22.00 21.95 22.00 21.90 22.15 9,226,326 203,107,764 22.014 15.67 15.63 15.67 15.60 15.77 12,956,408 15.676 0.46%
2020-07-24 0 21.90 21.85 21.90 21.75 22.35 14,319,841 314,096,354 21.934 15.60 15.56 15.60 15.49 15.92 20,109,163 15.620 -2.01%
2020-07-23 0 22.35 22.35 22.40 22.25 22.60 8,024,746 179,594,481 22.380 15.92 15.92 15.95 15.84 16.09 11,269,045 15.937 -0.45%
2020-07-22 0 22.45 22.45 22.50 22.40 22.90 8,089,697 183,000,952 22.621 15.99 15.99 16.02 15.95 16.31 11,360,255 16.109 -0.66%
2020-07-21 0 22.60 22.55 22.60 22.30 22.75 9,285,374 209,703,039 22.584 16.09 16.06 16.09 15.88 16.20 13,039,328 16.082 0.67%
2020-07-20 0 22.45 22.40 22.45 22.20 22.70 11,539,494 258,847,223 22.431 15.99 15.95 15.99 15.81 16.16 16,204,759 15.974 -1.10%
2020-07-17 0 22.70 22.70 22.75 22.55 22.90 7,624,152 172,909,484 22.679 16.16 16.16 16.20 16.06 16.31 10,706,496 16.150 -0.22%
2020-07-16 0 22.75 22.70 22.75 22.55 23.00 17,656,678 402,707,879 22.808 16.20 16.16 16.20 16.06 16.38 24,795,040 16.241 0.89%
2020-07-15 0 22.55 22.55 22.60 22.50 23.00 10,551,690 238,930,725 22.644 16.06 16.06 16.09 16.02 16.38 14,817,599 16.125 -0.66%
2020-07-14 0 22.70 22.65 22.70 22.35 23.00 13,597,896 307,591,529 22.621 16.16 16.13 16.16 15.92 16.38 19,095,346 16.108 -0.22%
2020-07-13 0 22.75 22.70 22.75 22.70 23.25 18,856,542 431,001,687 22.857 16.20 16.16 16.20 16.16 16.56 26,479,993 16.277 -0.87%
2020-07-10 0 22.95 22.90 22.95 22.65 23.55 21,785,786 500,362,892 22.967 16.34 16.31 16.34 16.13 16.77 30,593,491 16.355 -2.13%
2020-07-09 0 23.45 23.45 23.50 23.40 24.35 22,898,495 541,126,179 23.632 16.70 16.70 16.73 16.66 17.34 32,156,054 16.828 -3.10%
2020-07-08 0 24.20 24.15 24.20 23.80 24.80 23,207,904 559,669,573 24.115 17.23 17.20 17.23 16.95 17.66 32,590,553 17.173 -1.43%
2020-07-07 0 24.55 24.50 24.55 24.35 25.35 17,908,212 442,208,540 24.693 17.48 17.45 17.48 17.34 18.05 25,148,265 17.584 -1.80%
2020-07-06 0 25.00 24.95 25.00 24.00 25.00 20,971,907 517,429,900 24.673 17.80 17.77 17.80 17.09 17.80 29,450,572 17.569 4.38%
2020-07-03 0 23.95 23.90 23.95 23.70 24.10 12,584,570 300,197,516 23.854 17.05 17.02 17.05 16.88 17.16 17,672,345 16.987 -0.21%
2020-07-02 0 24.00 23.95 24.00 23.55 24.00 15,585,074 371,683,839 23.849 17.09 17.05 17.09 16.77 17.09 21,885,913 16.983 1.45%
2020-06-30 0 24.65 24.60 24.65 24.45 24.75 16,384,922 403,359,601 24.618 16.85 16.81 16.85 16.71 16.92 23,973,922 16.825 1.23%
2020-06-29 0 24.35 24.35 24.40 24.20 24.70 10,275,057 250,632,579 24.392 16.64 16.64 16.68 16.54 16.88 15,034,152 16.671 -0.61%
2020-06-26 0 24.50 24.50 24.60 24.20 24.70 10,471,245 256,745,739 24.519 16.74 16.74 16.81 16.54 16.88 15,321,209 16.758 0.00%
2020-06-24 0 24.50 24.45 24.50 24.30 24.90 10,435,479 255,394,221 24.474 16.74 16.71 16.74 16.61 17.02 15,268,877 16.726 0.00%
2020-06-23 0 24.50 24.50 24.55 24.00 24.65 10,251,626 250,205,704 24.406 16.74 16.74 16.78 16.40 16.85 14,999,869 16.681 0.82%
2020-06-22 0 24.30 24.30 24.35 24.20 24.50 9,264,493 225,463,717 24.336 16.61 16.61 16.64 16.54 16.74 13,555,526 16.633 -0.82%
2020-06-19 0 24.50 24.45 24.50 23.95 24.75 28,201,125 689,812,756 24.460 16.74 16.71 16.74 16.37 16.92 41,263,032 16.717 1.24%
2020-06-18 0 24.20 24.15 24.20 23.80 24.35 9,926,116 239,267,619 24.105 16.54 16.51 16.54 16.27 16.64 14,523,592 16.474 0.21%
2020-06-17 0 24.15 24.10 24.15 23.95 24.35 7,387,809 178,361,859 24.143 16.51 16.47 16.51 16.37 16.64 10,809,618 16.500 0.00%
2020-06-16 0 24.15 24.15 24.20 23.95 24.40 13,864,018 335,963,384 24.233 16.51 16.51 16.54 16.37 16.68 20,285,411 16.562 1.90%
2020-06-15 0 23.70 23.65 23.70 23.55 24.10 14,405,202 342,439,634 23.772 16.20 16.16 16.20 16.10 16.47 21,077,255 16.247 -1.66%
2020-06-12 0 24.10 24.10 24.15 23.55 24.10 17,793,735 425,738,118 23.926 16.47 16.47 16.51 16.10 16.47 26,035,254 16.352 -1.03%
2020-06-11 0 24.35 24.30 24.35 24.30 24.95 16,107,244 395,431,960 24.550 16.64 16.61 16.64 16.61 17.05 23,567,632 16.779 -2.79%
2020-06-10 0 25.05 25.00 25.05 24.80 25.50 12,470,705 312,405,550 25.051 17.12 17.09 17.12 16.95 17.43 18,246,758 17.121 -0.60%
2020-06-09 0 25.20 25.10 25.20 24.70 25.50 21,685,675 546,009,049 25.178 17.22 17.15 17.22 16.88 17.43 31,729,823 17.208 2.02%
2020-06-08 0 24.70 24.65 24.70 24.35 24.80 20,360,112 501,714,235 24.642 16.88 16.85 16.88 16.64 16.95 29,790,299 16.842 0.82%
2020-06-05 0 24.50 24.50 24.60 23.50 24.70 30,182,929 733,324,364 24.296 16.74 16.74 16.81 16.06 16.88 44,162,748 16.605 3.38%
2020-06-04 0 23.70 23.65 23.70 23.30 24.00 15,214,727 359,572,272 23.633 16.20 16.16 16.20 15.92 16.40 22,261,728 16.152 0.64%
2020-06-03 0 23.55 23.50 23.55 23.10 23.75 24,104,776 567,374,998 23.538 16.10 16.06 16.10 15.79 16.23 35,269,378 16.087 2.84%
2020-06-02 0 22.90 22.85 22.90 22.40 23.15 18,581,506 423,586,218 22.796 15.65 15.62 15.65 15.31 15.82 27,187,897 15.580 2.00%
2020-06-01 0 22.45 22.40 22.45 21.80 22.50 18,936,595 422,082,577 22.289 15.34 15.31 15.34 14.90 15.38 27,707,452 15.234 3.94%
2020-05-29 0 21.60 21.55 21.60 21.40 21.85 29,679,495 640,828,201 21.592 14.76 14.73 14.76 14.63 14.93 43,426,138 14.757 -1.14%
2020-05-28 0 21.85 21.85 21.90 21.50 22.25 32,025,304 702,893,494 21.948 14.93 14.93 14.97 14.69 15.21 46,858,455 15.000 0.46%
2020-05-27 0 21.75 21.75 21.80 21.65 22.25 19,498,737 425,205,618 21.807 14.86 14.86 14.90 14.80 15.21 28,529,962 14.904 -2.03%
2020-05-26 0 22.20 22.15 22.20 22.00 22.45 18,585,787 412,613,773 22.201 15.17 15.14 15.17 15.04 15.34 27,194,161 15.173 1.83%
2020-05-25 0 21.80 21.80 21.85 21.45 22.20 33,890,011 739,126,041 21.810 14.90 14.90 14.93 14.66 15.17 49,586,838 14.906 -2.90%
2020-05-22 0 22.45 22.40 22.45 22.30 23.65 45,884,480 1,046,190,247 22.801 15.34 15.31 15.34 15.24 16.16 67,136,782 15.583 -7.80%
2020-05-21 0 24.35 24.30 24.35 24.15 24.65 6,310,769 153,231,618 24.281 16.64 16.61 16.64 16.51 16.85 9,233,726 16.595 -0.20%
2020-05-20 0 24.40 24.40 24.45 24.25 24.60 5,230,147 127,512,938 24.380 16.68 16.68 16.71 16.57 16.81 7,652,593 16.663 -0.41%
2020-05-19 0 24.50 24.45 24.50 24.30 24.70 10,776,359 263,716,248 24.472 16.74 16.71 16.74 16.61 16.88 15,767,642 16.725 1.87%
2020-05-18 0 24.05 24.00 24.05 23.80 24.15 5,273,541 126,509,799 23.990 16.44 16.40 16.44 16.27 16.51 7,716,086 16.396 0.42%
2020-05-15 0 23.95 23.90 23.95 23.70 24.10 6,314,628 150,855,078 23.890 16.37 16.33 16.37 16.20 16.47 9,239,372 16.327 0.63%
2020-05-14 0 23.80 23.75 23.80 23.55 24.30 9,334,362 222,049,875 23.788 16.27 16.23 16.27 16.10 16.61 13,657,756 16.258 -1.86%
2020-05-13 0 24.25 24.20 24.25 23.75 24.25 8,207,634 198,075,036 24.133 16.57 16.54 16.57 16.23 16.57 12,009,162 16.494 0.62%
2020-05-12 0 24.10 24.05 24.10 23.80 24.30 8,885,284 213,678,641 24.049 16.47 16.44 16.47 16.27 16.61 13,000,678 16.436 -1.23%
2020-05-11 0 24.40 24.35 24.40 24.15 24.60 9,100,186 222,135,843 24.410 16.68 16.64 16.68 16.51 16.81 13,315,117 16.683 1.46%
2020-05-08 0 24.05 24.00 24.05 23.95 24.20 4,009,518 96,319,150 24.023 16.44 16.40 16.44 16.37 16.54 5,866,605 16.418 0.42%
2020-05-07 0 23.95 23.90 23.95 23.60 24.20 5,449,576 130,007,506 23.856 16.37 16.33 16.37 16.13 16.54 7,973,655 16.305 -0.42%
2020-05-06 0 24.05 24.05 24.10 23.80 24.20 7,623,969 183,259,606 24.037 16.44 16.44 16.47 16.27 16.54 11,155,161 16.428 1.26%
2020-05-05 0 23.75 23.75 23.80 23.50 23.90 8,351,173 198,366,663 23.753 16.23 16.23 16.27 16.06 16.33 12,219,183 16.234 1.71%
2020-05-04 0 23.35 23.30 23.35 23.20 23.70 21,035,481 492,996,078 23.436 15.96 15.92 15.96 15.86 16.20 30,778,479 16.018 -2.10%
2020-04-29 0 23.85 23.85 23.90 23.65 24.30 10,108,798 241,461,668 23.886 16.30 16.30 16.33 16.16 16.61 14,790,887 16.325 0.00%
2020-04-28 0 23.85 23.80 23.85 23.25 23.85 13,757,326 325,233,881 23.641 16.30 16.27 16.30 15.89 16.30 20,129,303 16.157 1.06%
2020-04-27 0 23.60 23.55 23.60 23.50 23.80 13,698,408 323,420,908 23.610 16.13 16.10 16.13 16.06 16.27 20,043,096 16.136 0.43%
2020-04-24 0 23.50 23.45 23.50 23.15 23.55 7,832,999 183,645,792 23.445 16.06 16.03 16.06 15.82 16.10 11,461,007 16.024 0.43%
2020-04-23 0 23.40 23.35 23.40 23.15 23.80 11,928,420 278,674,945 23.362 15.99 15.96 15.99 15.82 16.27 17,453,303 15.967 -0.43%
2020-04-22 0 23.50 23.45 23.50 23.10 23.50 10,858,375 252,858,141 23.287 16.06 16.03 16.06 15.79 16.06 15,887,645 15.915 -0.21%
2020-04-21 0 23.55 23.50 23.55 23.25 24.10 17,116,432 401,883,296 23.479 16.10 16.06 16.10 15.89 16.47 25,044,245 16.047 -2.48%
2020-04-20 0 24.15 24.15 24.20 24.00 24.40 5,298,646 128,084,227 24.173 16.51 16.51 16.54 16.40 16.68 7,752,818 16.521 -0.21%
2020-04-17 0 24.20 24.15 24.20 24.00 24.60 11,526,625 279,380,017 24.238 16.54 16.51 16.54 16.40 16.81 16,865,409 16.565 1.47%
2020-04-16 0 23.85 23.85 23.95 23.65 24.10 12,166,677 289,518,222 23.796 16.30 16.30 16.37 16.16 16.47 17,801,913 16.263 -1.24%
2020-04-15 0 24.15 24.10 24.15 24.00 24.85 19,687,053 479,219,735 24.342 16.51 16.47 16.51 16.40 16.98 28,805,500 16.636 -1.43%
2020-04-14 0 24.50 24.45 24.50 24.00 24.85 16,695,478 409,491,831 24.527 16.74 16.71 16.74 16.40 16.98 24,428,318 16.763 1.45%
2020-04-09 0 24.15 24.10 24.15 23.85 24.20 11,749,316 283,024,084 24.089 16.51 16.47 16.51 16.30 16.54 17,191,243 16.463 1.90%
2020-04-08 0 23.70 23.70 23.75 23.50 23.90 9,610,609 228,172,717 23.742 16.20 16.20 16.23 16.06 16.33 14,061,952 16.226 -0.42%
2020-04-07 0 23.80 23.75 23.80 23.30 24.00 20,469,155 484,926,386 23.691 16.27 16.23 16.27 15.92 16.40 29,949,848 16.191 1.06%
2020-04-06 0 23.55 23.50 23.55 23.05 23.60 15,348,838 358,821,995 23.378 16.10 16.06 16.10 15.75 16.13 22,457,955 15.978 2.84%
2020-04-03 0 22.90 22.85 22.90 22.40 23.15 22,192,779 508,173,195 22.898 15.65 15.62 15.65 15.31 15.82 32,471,802 15.650 3.15%
2020-04-02 0 22.20 22.20 22.25 21.70 22.45 25,038,622 555,315,280 22.178 15.17 15.17 15.21 14.83 15.34 36,635,754 15.158 2.30%
2020-04-01 0 21.70 21.70 21.75 21.20 22.30 29,611,102 645,618,534 21.803 14.83 14.83 14.86 14.49 15.24 43,326,068 14.901 1.17%
2020-03-31 0 21.45 21.40 21.45 21.15 21.55 20,931,911 447,837,430 21.395 14.66 14.63 14.66 14.45 14.73 30,626,938 14.622 1.66%
2020-03-30 0 21.10 21.05 21.10 20.80 21.40 18,478,335 390,094,016 21.111 14.42 14.39 14.42 14.22 14.63 27,036,940 14.428 -2.54%
2020-03-27 0 21.65 21.65 21.70 21.40 21.90 14,481,130 314,535,315 21.720 14.80 14.80 14.83 14.63 14.97 21,188,351 14.845 0.46%
2020-03-26 0 21.55 21.50 21.55 21.40 22.05 18,762,465 405,005,412 21.586 14.73 14.69 14.73 14.63 15.07 27,452,671 14.753 -1.15%
2020-03-25 0 21.80 21.75 21.80 21.35 22.10 22,134,999 479,643,913 21.669 14.90 14.86 14.90 14.59 15.10 32,387,260 14.810 3.56%
2020-03-24 0 21.05 21.00 21.05 20.70 21.30 26,591,765 557,404,621 20.962 14.39 14.35 14.39 14.15 14.56 38,908,265 14.326 3.19%
2020-03-23 0 20.40 20.40 20.45 20.30 20.80 16,747,066 342,782,503 20.468 13.94 13.94 13.98 13.87 14.22 24,503,800 13.989 -5.56%
2020-03-20 0 21.60 21.55 21.60 20.85 21.80 36,144,625 771,497,880 21.345 14.76 14.73 14.76 14.25 14.90 52,885,721 14.588 2.13%
2020-03-19 0 21.15 21.10 21.15 20.65 22.35 42,025,767 889,394,301 21.163 14.45 14.42 14.45 14.11 15.28 61,490,830 14.464 -4.73%
2020-03-18 0 22.20 22.15 22.20 22.00 22.95 16,570,247 372,533,903 22.482 15.17 15.14 15.17 15.04 15.69 24,245,084 15.365 -1.99%
2020-03-17 0 22.65 22.60 22.65 22.30 23.15 23,229,895 527,019,870 22.687 15.48 15.45 15.48 15.24 15.82 33,989,279 15.505 0.22%
2020-03-16 0 22.60 22.55 22.60 22.35 23.20 18,673,787 423,604,547 22.684 15.45 15.41 15.45 15.28 15.86 27,322,920 15.504 -3.42%
2020-03-13 0 23.40 23.40 23.45 22.00 23.55 23,991,908 548,796,092 22.874 15.99 15.99 16.03 15.04 16.10 35,104,233 15.633 -1.68%
2020-03-12 0 23.80 23.75 23.80 23.50 24.60 23,961,744 571,415,705 23.847 16.27 16.23 16.27 16.06 16.81 35,060,098 16.298 -4.23%
2020-03-11 0 24.85 24.80 24.85 24.80 25.30 13,668,082 340,623,829 24.921 16.98 16.95 16.98 16.95 17.29 19,998,724 17.032 -0.40%
2020-03-10 0 24.95 24.90 24.95 24.80 25.35 17,106,676 428,300,545 25.037 17.05 17.02 17.05 16.95 17.33 25,029,970 17.112 1.01%
2020-03-09 0 24.70 24.70 24.75 24.60 25.50 22,455,399 557,596,406 24.831 16.88 16.88 16.92 16.81 17.43 32,856,060 16.971 -3.70%
2020-03-06 0 25.65 25.60 25.65 25.60 26.00 13,911,553 357,295,701 25.683 17.53 17.50 17.53 17.50 17.77 20,354,963 17.553 -2.29%
2020-03-05 0 26.25 26.20 26.25 25.75 26.30 23,664,638 614,967,325 25.987 17.94 17.91 17.94 17.60 17.97 34,625,382 17.761 1.16%
2020-03-04 0 25.95 25.90 25.95 25.75 26.90 22,904,303 594,061,377 25.937 17.74 17.70 17.74 17.60 18.38 33,512,883 17.726 -2.44%
2020-03-03 0 26.60 26.55 26.60 26.55 27.05 9,452,213 252,306,981 26.693 18.18 18.15 18.18 18.15 18.49 13,830,192 18.243 -0.37%
2020-03-02 0 26.70 26.65 26.70 26.55 26.95 12,227,107 326,112,759 26.671 18.25 18.21 18.25 18.15 18.42 17,890,333 18.228 -0.19%
2020-02-28 0 26.75 26.70 26.75 26.50 27.10 18,548,067 495,733,989 26.727 18.28 18.25 18.28 18.11 18.52 27,138,970 18.266 -1.29%
2020-02-27 0 27.10 27.10 27.15 26.65 27.30 14,053,013 379,066,630 26.974 18.52 18.52 18.56 18.21 18.66 20,561,943 18.435 0.93%
2020-02-26 0 26.85 26.85 26.90 26.55 26.90 7,030,941 188,301,553 26.782 18.35 18.35 18.38 18.15 18.38 10,287,460 18.304 -0.56%
2020-02-25 0 27.00 26.95 27.00 26.60 27.00 5,307,579 142,646,278 26.876 18.45 18.42 18.45 18.18 18.45 7,765,889 18.368 0.00%
2020-02-24 0 27.00 26.95 27.00 26.55 27.35 10,269,060 276,429,085 26.919 18.45 18.42 18.45 18.15 18.69 15,025,378 18.397 -1.46%
2020-02-21 0 27.40 27.35 27.40 27.25 27.60 7,366,719 201,625,951 27.370 18.73 18.69 18.73 18.62 18.86 10,778,760 18.706 -0.90%
2020-02-20 0 27.65 27.60 27.65 27.45 27.95 8,132,987 225,098,595 27.677 18.90 18.86 18.90 18.76 19.10 11,899,940 18.916 0.18%
2020-02-19 0 27.60 27.60 27.65 27.20 27.65 10,095,485 277,419,493 27.480 18.86 18.86 18.90 18.59 18.90 14,771,408 18.781 -0.18%
2020-02-18 0 27.65 27.60 27.65 27.50 27.75 7,182,175 198,403,222 27.624 18.90 18.86 18.90 18.79 18.97 10,508,741 18.880 -1.07%
2020-02-17 0 27.95 27.95 28.00 27.85 28.15 6,056,088 169,571,633 28.000 19.10 19.10 19.14 19.03 19.24 8,861,085 19.137 0.18%
2020-02-14 0 27.90 27.85 27.90 27.70 27.95 13,761,996 382,743,771 27.812 19.07 19.03 19.07 18.93 19.10 20,136,136 19.008 0.36%
2020-02-13 0 27.80 27.75 27.80 27.45 27.95 13,600,306 377,111,069 27.728 19.00 18.97 19.00 18.76 19.10 19,899,556 18.951 0.54%
2020-02-12 0 27.65 27.65 27.70 27.30 27.70 12,900,992 355,847,884 27.583 18.90 18.90 18.93 18.66 18.93 18,876,341 18.852 1.10%
2020-02-11 0 27.35 27.30 27.35 27.10 27.50 12,729,883 348,298,274 27.361 18.69 18.66 18.69 18.52 18.79 18,625,979 18.700 1.67%
2020-02-10 0 26.90 26.90 26.95 26.45 27.00 7,487,949 201,313,925 26.885 18.38 18.38 18.42 18.08 18.45 10,956,140 18.375 0.56%
2020-02-07 0 26.75 26.75 26.85 26.50 26.85 19,802,692 528,459,396 26.686 18.28 18.28 18.35 18.11 18.35 28,974,699 18.239 0.94%
2020-02-06 0 26.50 26.50 26.55 26.20 26.80 11,558,059 306,103,179 26.484 18.11 18.11 18.15 17.91 18.32 16,911,402 18.100 1.92%
2020-02-05 0 26.00 25.95 26.00 25.80 26.50 8,231,027 213,843,728 25.980 17.77 17.74 17.77 17.63 18.11 12,043,389 17.756 0.00%
2020-02-04 0 26.00 26.00 26.05 25.70 26.20 11,142,901 289,811,293 26.009 17.77 17.77 17.80 17.56 17.91 16,303,955 17.776 0.58%
2020-02-03 0 25.85 25.80 25.85 25.45 25.90 9,668,248 248,411,536 25.694 17.67 17.63 17.67 17.39 17.70 14,146,288 17.560 -0.39%
2020-01-31 0 25.95 25.90 25.95 25.90 26.20 9,173,326 238,387,937 25.987 17.74 17.70 17.74 17.70 17.91 13,422,133 17.761 0.00%
2020-01-30 0 25.95 25.95 26.00 25.80 26.45 13,095,531 340,473,082 25.999 17.74 17.74 17.77 17.63 18.08 19,160,984 17.769 -2.26%
2020-01-29 0 26.55 26.50 26.55 26.00 26.65 11,713,305 310,151,542 26.479 18.15 18.11 18.15 17.77 18.21 17,138,553 18.097 -2.93%
2020-01-24 0 27.35 27.30 27.35 27.20 27.50 2,741,255 74,907,191 27.326 18.69 18.66 18.69 18.59 18.79 4,010,921 18.676 -0.36%
2020-01-23 0 27.45 27.40 27.45 27.25 27.75 10,154,402 278,330,226 27.410 18.76 18.73 18.76 18.62 18.97 14,857,614 18.733 -1.44%
2020-01-22 0 27.85 27.80 27.85 27.40 27.95 7,417,331 205,880,926 27.757 19.03 19.00 19.03 18.73 19.10 10,852,814 18.970 0.36%
2020-01-21 0 27.75 27.70 27.75 27.60 28.40 17,653,814 492,063,949 27.873 18.97 18.93 18.97 18.86 19.41 25,830,526 19.050 -2.80%
2020-01-20 0 28.55 28.55 28.60 28.40 28.90 10,756,155 307,447,644 28.583 19.51 19.51 19.55 19.41 19.75 15,738,080 19.535 -1.21%
2020-01-17 0 28.90 28.85 28.90 28.25 28.90 16,454,758 471,621,854 28.662 19.75 19.72 19.75 19.31 19.75 24,076,104 19.589 2.12%
2020-01-16 0 28.30 28.25 28.30 28.05 28.45 8,223,929 232,431,115 28.263 19.34 19.31 19.34 19.17 19.44 12,033,004 19.316 0.35%
2020-01-15 0 28.20 28.15 28.20 27.95 28.35 7,904,100 222,366,060 28.133 19.27 19.24 19.27 19.10 19.38 11,565,040 19.227 0.36%
2020-01-14 0 28.10 28.10 28.15 28.05 28.40 19,555,420 551,855,246 28.220 19.20 19.20 19.24 19.17 19.41 28,612,898 19.287 0.00%
2020-01-13 0 28.10 28.05 28.10 27.90 28.20 10,897,218 305,970,208 28.078 19.20 19.17 19.20 19.07 19.27 15,944,479 19.190 0.90%
2020-01-10 0 27.85 27.80 27.85 27.55 27.95 9,196,185 255,862,976 27.823 19.03 19.00 19.03 18.83 19.10 13,455,579 19.015 1.09%
2020-01-09 0 27.55 27.50 27.55 27.10 27.65 15,954,219 439,109,371 27.523 18.83 18.79 18.83 18.52 18.90 23,343,730 18.811 2.23%
2020-01-08 0 26.95 26.90 26.95 26.50 27.00 6,558,546 176,143,685 26.857 18.42 18.38 18.42 18.11 18.45 9,596,266 18.355 -0.19%
2020-01-07 0 27.00 26.95 27.00 26.90 27.30 5,717,735 154,490,876 27.020 18.45 18.42 18.45 18.38 18.66 8,366,017 18.466 -0.18%
2020-01-06 0 27.05 27.00 27.05 26.75 27.15 8,079,575 217,665,151 26.940 18.49 18.45 18.49 18.28 18.56 11,821,789 18.412 -0.37%
2020-01-03 0 27.15 27.15 27.20 26.95 27.65 12,378,164 337,034,703 27.228 18.56 18.56 18.59 18.42 18.90 18,111,355 18.609 0.37%
2020-01-02 0 27.05 27.00 27.05 26.80 27.20 15,878,448 428,657,645 26.996 18.49 18.45 18.49 18.32 18.59 23,232,864 18.450 0.00%
2019-12-31 0 27.05 27.00 27.05 26.90 27.40 5,202,496 140,697,050 27.044 18.49 18.45 18.49 18.38 18.73 7,612,135 18.483 -0.92%
2019-12-30 0 27.30 27.25 27.30 27.05 27.40 5,966,676 162,694,808 27.267 18.66 18.62 18.66 18.49 18.73 8,730,260 18.636 0.00%
2019-12-27 0 27.30 27.25 27.30 27.25 27.60 5,090,974 139,259,155 27.354 18.66 18.62 18.66 18.62 18.86 7,448,959 18.695 0.00%
2019-12-24 0 27.30 27.25 27.30 27.05 27.45 1,874,562 51,107,282 27.264 18.66 18.62 18.66 18.49 18.76 2,742,802 18.633 -0.36%
2019-12-23 0 27.40 27.35 27.40 27.25 27.70 3,746,711 102,515,187 27.361 18.73 18.69 18.73 18.62 18.93 5,482,074 18.700 -0.18%
2019-12-20 0 27.45 27.40 27.45 27.20 27.55 8,837,254 242,416,434 27.431 18.76 18.73 18.76 18.59 18.83 12,930,402 18.748 0.37%
2019-12-19 0 27.35 27.30 27.35 27.15 27.45 8,625,283 235,379,890 27.290 18.69 18.66 18.69 18.56 18.76 12,620,253 18.651 -0.36%
2019-12-18 0 27.45 27.45 27.50 27.30 27.70 9,367,533 257,343,137 27.472 18.76 18.76 18.79 18.66 18.93 13,706,291 18.776 -0.54%
2019-12-17 0 27.60 27.55 27.60 27.25 27.70 9,897,279 272,559,719 27.539 18.86 18.83 18.86 18.62 18.93 14,481,399 18.821 0.91%
2019-12-16 0 27.35 27.35 27.40 27.35 27.75 10,326,168 284,016,795 27.505 18.69 18.69 18.73 18.69 18.97 15,108,936 18.798 -0.91%
2019-12-13 0 27.60 27.60 27.65 27.20 27.75 24,071,861 663,684,357 27.571 18.86 18.86 18.90 18.59 18.97 35,221,218 18.843 2.79%
2019-12-12 0 26.85 26.85 26.90 26.50 27.10 10,278,948 276,415,088 26.891 18.35 18.35 18.38 18.11 18.52 15,039,845 18.379 1.90%
2019-12-11 0 26.35 26.35 26.40 26.15 26.50 7,671,462 202,250,486 26.364 18.01 18.01 18.04 17.87 18.11 11,224,651 18.018 0.00%
2019-12-10 0 26.35 26.35 26.40 26.20 26.50 3,694,335 97,497,060 26.391 18.01 18.01 18.04 17.91 18.11 5,405,439 18.037 0.00%
2019-12-09 0 26.35 26.30 26.35 26.20 26.65 7,708,237 203,458,280 26.395 18.01 17.97 18.01 17.91 18.21 11,278,459 18.040 0.00%
2019-12-06 0 26.35 26.35 26.40 26.15 26.60 5,639,346 148,777,838 26.382 18.01 18.01 18.04 17.87 18.18 8,251,320 18.031 0.96%
2019-12-05 0 26.10 26.10 26.15 26.00 26.25 12,409,716 323,614,197 26.077 17.84 17.84 17.87 17.77 17.94 18,157,521 17.823 0.00%
2019-12-04 0 26.10 26.10 26.15 26.00 26.25 6,328,411 165,485,793 26.150 17.84 17.84 17.87 17.77 17.94 9,259,539 17.872 -1.51%
2019-12-03 0 26.50 26.45 26.50 26.00 26.60 5,895,411 155,613,136 26.396 18.11 18.08 18.11 17.77 18.18 8,625,987 18.040 -0.38%
2019-12-02 0 26.60 26.55 26.60 26.40 26.75 5,525,796 146,647,040 26.539 18.18 18.15 18.18 18.04 18.28 8,085,177 18.138 0.00%
2019-11-29 0 26.60 26.60 26.65 26.50 26.85 7,564,530 201,319,091 26.614 18.18 18.18 18.21 18.11 18.35 11,068,191 18.189 -1.48%
2019-11-28 0 27.00 27.00 27.05 27.00 27.20 3,659,051 99,068,449 27.075 18.45 18.45 18.49 18.45 18.59 5,353,813 18.504 -0.37%
2019-11-27 0 27.10 27.10 27.15 26.95 27.20 5,912,884 160,213,036 27.096 18.52 18.52 18.56 18.42 18.59 8,651,553 18.518 0.00%
2019-11-26 0 27.10 27.10 27.15 27.05 27.50 10,778,289 292,544,693 27.142 18.52 18.52 18.56 18.49 18.79 15,770,466 18.550 -0.18%
2019-11-25 0 27.15 27.15 27.20 26.95 27.50 10,452,885 284,772,769 27.243 18.56 18.56 18.59 18.42 18.79 15,294,345 18.619 1.31%
2019-11-22 0 26.80 26.80 26.85 26.65 27.05 6,660,197 178,651,304 26.824 18.32 18.32 18.35 18.21 18.49 9,744,999 18.333 0.75%
2019-11-21 0 26.60 26.60 26.65 26.25 26.80 11,440,085 304,003,994 26.574 18.18 18.18 18.21 17.94 18.32 16,738,786 18.162 -1.30%
2019-11-20 0 26.95 26.95 27.00 26.80 27.10 5,810,512 156,759,064 26.979 18.42 18.42 18.45 18.32 18.52 8,501,765 18.438 -0.55%
2019-11-19 0 27.10 27.05 27.10 26.65 27.20 8,818,497 238,453,053 27.040 18.52 18.49 18.52 18.21 18.59 12,902,958 18.480 1.31%
2019-11-18 0 26.75 26.70 26.75 26.40 26.95 9,614,195 256,851,887 26.716 18.28 18.25 18.28 18.04 18.42 14,067,199 18.259 0.94%
2019-11-15 0 26.50 26.50 26.55 26.40 26.85 6,222,818 165,288,906 26.562 18.11 18.11 18.15 18.04 18.35 9,105,039 18.154 -0.19%
2019-11-14 0 26.55 26.55 26.60 26.35 26.90 11,656,949 309,380,659 26.540 18.15 18.15 18.18 18.01 18.38 17,056,095 18.139 -1.48%
2019-11-13 0 26.95 26.95 27.00 26.70 27.30 12,821,559 343,922,848 26.824 18.42 18.42 18.45 18.25 18.66 18,760,117 18.333 -1.82%
2019-11-12 0 27.45 27.40 27.45 27.10 27.70 6,797,380 185,798,654 27.334 18.76 18.73 18.76 18.52 18.93 9,945,721 18.681 0.37%
2019-11-11 0 27.35 27.35 27.40 27.15 28.05 17,023,843 467,016,754 27.433 18.69 18.69 18.73 18.56 19.17 24,908,772 18.749 -3.01%
2019-11-08 0 28.20 28.20 28.25 28.05 28.40 5,978,241 168,709,436 28.221 19.27 19.27 19.31 19.17 19.41 8,747,181 19.287 -0.53%
2019-11-07 0 28.35 28.30 28.35 27.85 28.50 10,377,517 292,747,645 28.210 19.38 19.34 19.38 19.03 19.48 15,184,069 19.280 0.89%
2019-11-06 0 28.10 28.10 28.15 27.95 28.45 10,876,828 306,975,821 28.223 19.20 19.20 19.24 19.10 19.44 15,914,645 19.289 0.36%
2019-11-05 0 28.00 27.95 28.00 27.75 28.20 11,468,994 321,255,425 28.011 19.14 19.10 19.14 18.97 19.27 16,781,085 19.144 1.08%
2019-11-04 0 27.70 27.70 27.75 27.15 27.80 14,883,465 411,571,374 27.653 18.93 18.93 18.97 18.56 19.00 21,777,035 18.899 2.03%
2019-11-01 0 27.15 27.10 27.15 26.70 27.20 7,908,533 214,095,800 27.071 18.56 18.52 18.56 18.25 18.59 11,571,526 18.502 0.56%
2019-10-31 0 27.00 26.95 27.00 26.70 27.30 7,934,245 214,232,784 27.001 18.45 18.42 18.45 18.25 18.66 11,609,147 18.454 0.00%
2019-10-30 0 27.00 26.95 27.00 26.85 27.20 7,008,050 189,056,393 26.977 18.45 18.42 18.45 18.35 18.59 10,253,967 18.437 -0.37%
2019-10-29 0 27.10 27.05 27.10 26.85 27.30 11,818,625 319,293,052 27.016 18.52 18.49 18.52 18.35 18.66 17,292,654 18.464 -0.37%
2019-10-28 0 27.20 27.15 27.20 27.10 27.35 9,042,383 246,167,477 27.224 18.59 18.56 18.59 18.52 18.69 13,230,541 18.606 0.00%
2019-10-25 0 27.20 27.15 27.20 26.85 27.30 8,605,461 233,557,379 27.141 18.59 18.56 18.59 18.35 18.66 12,591,250 18.549 0.37%
2019-10-24 0 27.10 27.10 27.15 26.90 27.20 8,708,787 235,947,129 27.093 18.52 18.52 18.56 18.38 18.59 12,742,433 18.517 0.56%
2019-10-23 0 26.95 26.90 26.95 26.85 27.45 7,874,723 212,918,467 27.038 18.42 18.38 18.42 18.35 18.76 11,522,056 18.479 -1.10%
2019-10-22 0 27.25 27.20 27.25 27.10 27.60 8,767,001 239,779,548 27.350 18.62 18.59 18.62 18.52 18.86 12,827,610 18.692 0.74%
2019-10-21 0 27.05 27.05 27.10 26.60 27.15 7,010,902 189,339,872 27.006 18.49 18.49 18.52 18.18 18.56 10,258,140 18.458 0.93%
2019-10-18 0 26.80 26.75 26.80 26.70 27.15 10,904,625 293,008,301 26.870 18.32 18.28 18.32 18.25 18.56 15,955,317 18.364 -0.56%
2019-10-17 0 26.95 26.90 26.95 26.45 27.30 14,072,298 379,493,446 26.967 18.42 18.38 18.42 18.08 18.66 20,590,160 18.431 1.32%
2019-10-16 0 26.60 26.60 26.65 26.20 26.80 17,276,326 459,430,597 26.593 18.18 18.18 18.21 17.91 18.32 25,278,197 18.175 1.53%
2019-10-15 0 26.20 26.15 26.20 26.05 26.40 8,039,399 210,518,482 26.186 17.91 17.87 17.91 17.80 18.04 11,763,005 17.897 0.19%
2019-10-14 0 26.15 26.10 26.15 26.00 26.45 13,154,230 345,361,288 26.255 17.87 17.84 17.87 17.77 18.08 19,246,871 17.944 1.16%
2019-10-11 0 25.85 25.80 25.85 25.30 26.10 25,062,231 642,122,600 25.621 17.67 17.63 17.67 17.29 17.84 36,670,297 17.511 2.99%
2019-10-10 0 25.10 25.10 25.15 25.05 25.35 10,706,021 269,669,839 25.189 17.15 17.15 17.19 17.12 17.33 15,664,726 17.215 -0.79%
2019-10-09 0 25.30 25.25 25.30 25.15 25.60 23,480,217 594,027,227 25.299 17.29 17.26 17.29 17.19 17.50 34,355,543 17.291 -2.13%
2019-10-08 0 25.85 25.80 25.85 25.60 26.15 10,642,166 275,387,983 25.877 17.67 17.63 17.67 17.50 17.87 15,571,295 17.686 -0.19%
2019-10-04 0 25.90 25.85 25.90 25.60 26.55 16,369,202 424,176,336 25.913 17.70 17.67 17.70 17.50 18.15 23,950,921 17.710 -2.08%
2019-10-03 0 26.45 26.40 26.45 25.90 26.65 9,483,671 248,902,787 26.245 18.08 18.04 18.08 17.70 18.21 13,876,220 17.937 0.57%
2019-10-02 0 26.30 26.30 26.35 26.00 26.40 12,972,971 340,367,438 26.237 17.97 17.97 18.01 17.77 18.04 18,981,658 17.931 -1.13%
2019-09-30 0 26.60 26.55 26.60 26.20 26.80 11,535,908 306,281,176 26.550 18.18 18.15 18.18 17.91 18.32 16,878,991 18.146 0.57%
2019-09-27 0 26.45 26.45 26.50 26.30 26.80 9,253,776 245,049,446 26.481 18.08 18.08 18.11 17.97 18.32 13,539,845 18.098 -0.56%
2019-09-26 0 26.60 26.55 26.60 26.50 26.85 9,162,273 243,710,886 26.599 18.18 18.15 18.18 18.11 18.35 13,405,960 18.179 -0.37%
2019-09-25 0 26.70 26.65 26.70 26.50 27.10 9,212,552 246,043,990 26.707 18.25 18.21 18.25 18.11 18.52 13,479,527 18.253 -0.56%
2019-09-24 0 26.85 26.80 26.85 26.80 27.10 5,975,263 160,885,133 26.925 18.35 18.32 18.35 18.32 18.52 8,742,824 18.402 0.19%
2019-09-23 0 26.80 26.80 26.85 26.70 27.10 16,230,293 437,335,856 26.946 18.32 18.32 18.35 18.25 18.52 23,747,673 18.416 -0.37%
2019-09-20 0 26.90 26.90 26.95 26.75 27.05 8,637,583 232,516,630 26.919 18.38 18.38 18.42 18.28 18.49 12,638,250 18.398 -0.19%
2019-09-19 0 26.95 26.90 26.95 26.70 27.45 11,216,764 302,080,841 26.931 18.42 18.38 18.42 18.25 18.76 16,412,029 18.406 -1.64%
2019-09-18 0 27.40 27.35 27.40 27.30 27.65 4,425,926 121,331,923 27.414 18.73 18.69 18.73 18.66 18.90 6,475,881 18.736 -0.36%
2019-09-17 0 27.50 27.45 27.50 27.30 27.95 9,872,724 271,680,284 27.518 18.79 18.76 18.79 18.66 19.10 14,445,471 18.807 -1.63%
2019-09-16 0 28.50 28.45 28.50 28.25 28.75 12,327,421 350,540,427 28.436 19.11 19.07 19.11 18.94 19.27 18,388,754 19.063 -0.87%
2019-09-13 0 28.75 28.70 28.75 28.35 28.85 13,162,352 377,531,362 28.683 19.27 19.24 19.27 19.01 19.34 19,634,216 19.228 1.23%
2019-09-12 0 28.40 28.35 28.40 28.15 28.75 13,894,189 394,170,266 28.369 19.04 19.01 19.04 18.87 19.27 20,725,894 19.018 0.35%
2019-09-11 0 28.30 28.25 28.30 27.35 28.60 29,494,625 831,817,861 28.202 18.97 18.94 18.97 18.33 19.17 43,996,988 18.906 3.66%
2019-09-10 0 27.30 27.25 27.30 27.15 27.45 9,572,304 261,091,948 27.276 18.30 18.27 18.30 18.20 18.40 14,278,959 18.285 0.37%
2019-09-09 0 27.20 27.15 27.20 27.00 27.40 15,844,863 431,172,966 27.212 18.23 18.20 18.23 18.10 18.37 23,635,705 18.242 0.37%
2019-09-06 0 27.10 27.10 27.15 26.90 27.30 12,831,764 348,431,977 27.154 18.17 18.17 18.20 18.03 18.30 19,141,080 18.203 0.93%
2019-09-05 0 26.85 26.85 26.90 26.65 27.20 16,494,657 443,513,921 26.888 18.00 18.00 18.03 17.87 18.23 24,604,999 18.025 -0.92%
2019-09-04 0 27.10 27.10 27.15 25.65 27.40 28,265,150 755,726,823 26.737 18.17 18.17 18.20 17.20 18.37 42,162,986 17.924 5.45%
2019-09-03 0 25.70 25.70 25.75 25.55 25.85 8,651,797 222,380,888 25.703 17.23 17.23 17.26 17.13 17.33 12,905,843 17.231 -0.77%
2019-09-02 0 25.90 25.85 25.90 25.70 26.25 15,736,636 406,985,501 25.862 17.36 17.33 17.36 17.23 17.60 23,474,263 17.338 -2.08%
2019-08-30 0 26.45 26.40 26.45 26.20 26.85 13,792,266 365,667,724 26.513 17.73 17.70 17.73 17.56 18.00 20,573,856 17.773 -0.56%
2019-08-29 0 26.60 26.55 26.60 26.25 27.05 17,009,022 449,820,177 26.446 17.83 17.80 17.83 17.60 18.13 25,372,275 17.729 -0.93%
2019-08-28 0 26.85 26.85 26.90 26.55 27.00 15,963,455 428,049,529 26.814 18.00 18.00 18.03 17.80 18.10 23,812,608 17.976 1.51%
2019-08-27 0 26.45 26.40 26.45 26.15 26.80 15,298,567 403,790,195 26.394 17.73 17.70 17.73 17.53 17.97 22,820,798 17.694 -0.19%
2019-08-26 0 26.50 26.45 26.50 25.90 26.60 17,377,931 456,298,906 26.257 17.77 17.73 17.77 17.36 17.83 25,922,575 17.602 -2.03%
2019-08-23 0 27.05 27.05 27.10 27.05 27.55 8,700,769 236,705,056 27.205 18.13 18.13 18.17 18.13 18.47 12,978,895 18.238 -0.92%
2019-08-22 0 27.30 27.30 27.35 27.00 28.00 10,240,835 279,407,571 27.284 18.30 18.30 18.33 18.10 18.77 15,276,204 18.290 -0.36%
2019-08-21 0 27.40 27.40 27.45 26.85 27.50 9,891,853 270,567,416 27.353 18.37 18.37 18.40 18.00 18.44 14,755,629 18.337 0.92%
2019-08-20 0 27.15 27.10 27.15 26.95 27.60 9,523,332 259,350,885 27.233 18.20 18.17 18.20 18.07 18.50 14,205,908 18.257 -0.91%
2019-08-19 0 27.40 27.35 27.40 26.75 27.75 18,871,251 518,262,975 27.463 18.37 18.33 18.37 17.93 18.60 28,150,153 18.411 3.20%
2019-08-16 0 26.55 26.50 26.55 25.90 26.70 16,736,765 442,886,438 26.462 17.80 17.77 17.80 17.36 17.90 24,966,151 17.739 1.72%
2019-08-15 0 26.10 26.05 26.10 25.30 26.30 21,598,611 559,303,255 25.895 17.50 17.46 17.50 16.96 17.63 32,218,543 17.360 1.36%
2019-08-14 0 25.75 25.70 25.75 25.45 26.50 14,293,749 368,715,282 25.796 17.26 17.23 17.26 17.06 17.77 21,321,916 17.293 0.78%
2019-08-13 0 25.55 25.55 25.60 25.50 26.35 32,283,707 828,705,578 25.669 17.13 17.13 17.16 17.09 17.66 48,157,448 17.208 -3.95%
2019-08-12 0 26.60 26.55 26.60 26.45 27.05 19,712,928 525,454,815 26.655 17.83 17.80 17.83 17.73 18.13 29,405,678 17.869 -1.66%
2019-08-09 0 27.05 27.05 27.10 27.05 27.70 13,964,877 379,797,060 27.197 18.13 18.13 18.17 18.13 18.57 20,831,339 18.232 -1.81%
2019-08-08 0 27.55 27.50 27.55 27.40 28.05 16,024,622 442,216,286 27.596 18.47 18.44 18.47 18.37 18.80 23,903,850 18.500 -0.36%
2019-08-07 0 27.65 27.65 27.70 27.30 27.75 8,442,399 232,505,823 27.540 18.54 18.54 18.57 18.30 18.60 12,593,485 18.462 -0.54%
2019-08-06 0 27.80 27.80 27.85 27.00 27.90 18,411,346 505,498,228 27.456 18.64 18.64 18.67 18.10 18.70 27,464,115 18.406 -1.07%
2019-08-05 0 28.10 28.10 28.15 27.80 28.75 21,702,894 609,788,873 28.097 18.84 18.84 18.87 18.64 19.27 32,374,101 18.836 -3.44%
2019-08-02 0 29.10 29.05 29.10 28.95 29.70 21,093,105 615,642,095 29.187 19.51 19.47 19.51 19.41 19.91 31,464,482 19.566 -2.68%
2019-08-01 0 29.90 29.90 29.95 29.70 30.20 9,651,911 288,418,762 29.882 20.04 20.04 20.08 19.91 20.25 14,397,709 20.032 -0.66%
2019-07-31 0 30.10 30.10 30.15 30.00 30.35 5,365,099 161,844,425 30.166 20.18 20.18 20.21 20.11 20.35 8,003,092 20.223 -0.99%
2019-07-30 0 30.40 30.35 30.40 30.20 30.65 8,536,587 259,344,806 30.380 20.38 20.35 20.38 20.25 20.55 12,733,985 20.366 -0.49%
2019-07-29 0 30.55 30.50 30.55 30.20 31.05 13,107,189 398,911,818 30.435 20.48 20.45 20.48 20.25 20.82 19,551,930 20.403 -1.61%
2019-07-26 0 31.05 31.00 31.05 30.95 31.20 3,719,868 115,539,622 31.060 20.82 20.78 20.82 20.75 20.92 5,548,909 20.822 -0.16%
2019-07-25 0 31.10 31.10 31.15 30.95 31.40 6,060,748 188,687,190 31.133 20.85 20.85 20.88 20.75 21.05 9,040,788 20.871 0.16%
2019-07-24 0 31.05 31.05 31.10 31.05 31.50 7,567,290 236,413,300 31.241 20.82 20.82 20.85 20.82 21.12 11,288,090 20.944 -0.32%
2019-07-23 0 31.15 31.10 31.15 31.00 31.30 6,133,033 190,811,414 31.112 20.88 20.85 20.88 20.78 20.98 9,148,615 20.857 0.65%
2019-07-22 0 30.95 30.95 31.00 30.85 31.35 9,419,875 292,639,666 31.066 20.75 20.75 20.78 20.68 21.02 14,051,582 20.826 -1.75%
2019-07-19 0 31.50 31.45 31.50 31.25 31.65 7,281,384 229,458,510 31.513 21.12 21.08 21.12 20.95 21.22 10,861,605 21.126 0.64%
2019-07-18 0 31.30 31.25 31.30 31.00 31.35 9,140,589 285,298,089 31.212 20.98 20.95 20.98 20.78 21.02 13,634,972 20.924 0.00%
2019-07-17 0 31.30 31.25 31.30 30.90 31.40 10,746,985 335,229,176 31.193 20.98 20.95 20.98 20.71 21.05 16,031,225 20.911 0.48%
2019-07-16 0 31.15 31.10 31.15 30.85 31.35 6,413,925 199,198,713 31.057 20.88 20.85 20.88 20.68 21.02 9,567,621 20.820 0.48%
2019-07-15 0 31.00 30.95 31.00 30.55 31.10 3,960,244 122,266,437 30.873 20.78 20.75 20.78 20.48 20.85 5,907,477 20.697 0.16%
2019-07-12 0 30.95 30.95 31.00 30.60 31.15 4,245,343 131,472,106 30.969 20.75 20.75 20.78 20.51 20.88 6,332,757 20.761 0.32%
2019-07-11 0 30.85 30.80 30.85 30.80 31.20 10,240,351 317,616,533 31.016 20.68 20.65 20.68 20.65 20.92 15,275,482 20.793 0.49%
2019-07-10 0 30.70 30.65 30.70 30.55 30.90 4,368,889 134,042,631 30.681 20.58 20.55 20.58 20.48 20.71 6,517,050 20.568 0.16%
2019-07-09 0 30.65 30.60 30.65 30.55 31.00 5,542,227 170,213,624 30.712 20.55 20.51 20.55 20.48 20.78 8,267,313 20.589 -0.16%
2019-07-08 0 30.70 30.65 30.70 30.45 31.00 8,347,884 255,576,816 30.616 20.58 20.55 20.58 20.41 20.78 12,452,498 20.524 -0.97%
2019-07-05 0 31.00 30.95 31.00 30.90 31.25 5,691,891 176,841,739 31.069 20.78 20.75 20.78 20.71 20.95 8,490,566 20.828 0.32%
2019-07-04 0 30.90 30.90 30.95 30.90 31.25 5,396,479 167,293,335 31.000 20.71 20.71 20.75 20.71 20.95 8,049,901 20.782 -0.16%
2019-07-03 0 30.95 30.90 30.95 30.75 31.15 7,559,921 233,713,637 30.915 20.75 20.71 20.75 20.61 20.88 11,277,097 20.725 -0.16%
2019-07-02 0 31.00 30.95 31.00 30.85 31.45 9,251,137 287,918,227 31.122 20.78 20.75 20.78 20.68 21.08 13,799,876 20.864 0.81%
2019-06-28 0 30.75 30.70 30.75 30.55 30.90 6,963,056 213,798,209 30.705 20.61 20.58 20.61 20.48 20.71 10,386,757 20.584 0.16%
2019-06-27 0 30.70 30.70 30.75 30.40 30.90 6,935,782 212,972,569 30.706 20.58 20.58 20.61 20.38 20.71 10,346,072 20.585 0.99%
2019-06-26 0 30.40 30.35 30.40 30.05 30.40 7,166,880 217,008,837 30.279 20.38 20.35 20.38 20.14 20.38 10,690,800 20.299 0.50%
2019-06-25 0 30.25 30.20 30.25 30.15 30.70 9,563,216 289,844,242 30.308 20.28 20.25 20.28 20.21 20.58 14,265,403 20.318 -0.82%
2019-06-24 0 30.50 30.45 30.50 30.25 30.80 16,330,306 497,760,331 30.481 20.45 20.41 20.45 20.28 20.65 24,359,838 20.434 -0.33%
2019-06-21 0 30.60 30.55 30.60 30.25 31.50 25,333,581 774,309,997 30.565 20.51 20.48 20.51 20.28 21.12 37,789,979 20.490 -1.92%
2019-06-20 0 31.20 31.15 31.20 30.80 31.55 10,758,827 336,150,476 31.244 20.92 20.88 20.92 20.65 21.15 16,048,890 20.945 1.30%
2019-06-19 0 30.80 30.80 30.85 30.70 31.10 13,761,925 424,668,347 30.858 20.65 20.65 20.68 20.58 20.85 20,528,596 20.687 1.99%
2019-06-18 0 30.20 30.20 30.25 29.85 30.45 10,868,098 327,791,993 30.161 20.25 20.25 20.28 20.01 20.41 16,211,889 20.219 0.83%
2019-06-17 0 29.95 29.95 30.00 29.80 30.50 11,915,826 357,902,197 30.036 20.08 20.08 20.11 19.98 20.45 17,774,779 20.135 -0.83%
2019-06-14 0 30.20 30.15 30.20 29.80 30.45 15,269,829 458,596,273 30.033 20.25 20.21 20.25 19.98 20.41 22,777,929 20.133 -0.98%
2019-06-13 0 30.50 30.45 30.50 30.10 30.75 10,090,066 307,218,852 30.448 20.45 20.41 20.45 20.18 20.61 15,051,302 20.411 0.16%
2019-06-12 0 30.45 30.40 30.45 30.10 30.80 9,704,411 294,941,131 30.392 20.41 20.38 20.41 20.18 20.65 14,476,023 20.374 -1.77%
2019-06-11 0 31.00 30.95 31.00 30.65 31.25 7,461,346 231,325,902 31.003 20.78 20.75 20.78 20.55 20.95 11,130,053 20.784 1.14%
2019-06-10 0 30.65 30.65 30.70 30.20 30.85 9,732,491 298,440,974 30.664 20.55 20.55 20.58 20.25 20.68 14,517,909 20.557 0.99%
2019-06-06 0 30.35 30.35 30.40 30.00 30.45 8,094,637 245,098,087 30.279 20.35 20.35 20.38 20.11 20.41 12,074,730 20.298 0.83%
2019-06-05 0 30.10 30.05 30.10 29.95 30.65 8,741,916 263,568,831 30.150 20.18 20.14 20.18 20.08 20.55 13,040,273 20.212 0.17%
2019-06-04 0 30.05 30.00 30.05 29.85 30.40 7,670,974 230,101,541 29.996 20.14 20.11 20.14 20.01 20.38 11,442,754 20.109 0.50%
2019-06-03 0 29.90 29.85 29.90 29.50 30.00 9,126,872 271,857,200 29.786 20.04 20.01 20.04 19.78 20.11 13,614,510 19.968 -0.66%
2019-05-31 0 30.10 30.05 30.10 29.95 30.35 12,613,567 379,577,045 30.093 20.18 20.14 20.18 20.08 20.35 18,815,596 20.174 -0.66%
2019-05-30 0 30.30 30.30 30.35 30.20 30.70 8,902,022 269,827,177 30.311 20.31 20.31 20.35 20.25 20.58 13,279,103 20.320 -0.33%
2019-05-29 0 30.40 30.35 30.40 30.20 30.80 9,668,803 294,200,983 30.428 20.38 20.35 20.38 20.25 20.65 14,422,906 20.398 -0.49%
2019-05-28 0 30.55 30.50 30.55 30.30 30.65 15,731,998 480,079,358 30.516 20.48 20.45 20.48 20.31 20.55 23,467,345 20.457 0.99%
2019-05-27 0 30.25 30.25 30.30 30.10 30.50 10,065,036 304,522,660 30.255 20.28 20.28 20.31 20.18 20.45 15,013,965 20.283 -0.49%
2019-05-24 0 30.40 30.35 30.40 30.20 30.75 11,290,050 343,281,050 30.406 20.38 20.35 20.38 20.25 20.61 16,841,312 20.383 0.66%
2019-05-23 0 30.20 30.20 30.25 30.10 30.80 14,660,670 444,196,321 30.299 20.25 20.25 20.28 20.18 20.65 21,869,250 20.311 -2.11%
2019-05-22 0 30.85 30.80 30.85 30.60 31.30 17,281,103 533,132,393 30.851 20.68 20.65 20.68 20.51 20.98 25,778,137 20.682 0.49%
2019-05-21 0 30.70 30.65 30.70 30.55 31.15 17,395,392 535,322,185 30.774 20.58 20.55 20.58 20.48 20.88 25,948,621 20.630 -0.32%
2019-05-20 0 30.80 30.75 30.80 30.50 31.95 21,966,360 676,596,586 30.801 20.65 20.61 20.65 20.45 21.42 32,767,112 20.649 -2.31%
2019-05-17 0 32.45 32.45 32.50 32.30 33.10 11,881,214 386,932,548 32.567 21.14 21.14 21.17 21.04 21.56 18,242,021 21.211 -0.46%
2019-05-16 0 32.60 32.55 32.60 32.20 32.80 14,393,767 469,495,948 32.618 21.23 21.20 21.23 20.97 21.36 22,099,711 21.244 0.46%
2019-05-15 0 32.45 32.45 32.50 32.10 32.75 11,605,212 377,456,645 32.525 21.14 21.14 21.17 20.91 21.33 17,818,256 21.184 0.00%
2019-05-14 0 32.45 32.40 32.45 32.00 32.50 16,613,962 536,461,412 32.290 21.14 21.10 21.14 20.84 21.17 25,508,524 21.031 -1.52%
2019-05-10 0 32.95 32.95 33.00 32.70 33.50 32,751,270 1,080,076,561 32.978 21.46 21.46 21.49 21.30 21.82 50,285,210 21.479 0.76%
2019-05-09 0 32.70 32.70 32.75 32.60 34.10 27,778,473 916,366,001 32.988 21.30 21.30 21.33 21.23 22.21 42,650,143 21.486 -4.39%
2019-05-08 0 34.20 34.15 34.20 34.05 34.25 12,498,709 426,662,113 34.136 22.27 22.24 22.27 22.18 22.31 19,190,102 22.233 -1.16%
2019-05-07 0 34.60 34.60 34.65 34.30 34.90 12,855,154 444,877,496 34.607 22.54 22.54 22.57 22.34 22.73 19,737,376 22.540 -0.43%
2019-05-06 0 34.75 34.70 34.75 34.10 35.00 18,706,703 646,471,566 34.558 22.63 22.60 22.63 22.21 22.80 28,721,649 22.508 -3.07%
2019-05-03 0 35.85 35.80 35.85 35.05 35.90 14,826,051 527,431,751 35.575 23.35 23.32 23.35 22.83 23.38 22,763,425 23.170 1.56%
2019-05-02 0 35.30 35.25 35.30 34.90 35.35 6,555,425 230,982,053 35.235 22.99 22.96 22.99 22.73 23.02 10,064,981 22.949 0.57%
2019-04-30 0 35.10 35.05 35.10 35.00 35.50 8,299,328 291,994,075 35.183 22.86 22.83 22.86 22.80 23.12 12,742,512 22.915 -0.85%
2019-04-29 0 35.40 35.35 35.40 35.15 35.50 4,077,048 144,011,816 35.323 23.06 23.02 23.06 22.89 23.12 6,259,764 23.006 0.28%
2019-04-26 0 35.30 35.20 35.30 34.90 35.40 7,969,932 280,937,042 35.250 22.99 22.93 22.99 22.73 23.06 12,236,768 22.958 0.71%
2019-04-25 0 35.05 35.00 35.05 34.95 35.35 8,384,311 294,479,723 35.123 22.83 22.80 22.83 22.76 23.02 12,872,992 22.876 -0.57%
2019-04-24 0 35.25 35.20 35.25 34.85 35.50 7,628,747 268,301,107 35.170 22.96 22.93 22.96 22.70 23.12 11,712,924 22.906 0.00%
2019-04-23 0 35.25 35.25 35.30 34.90 35.50 6,250,926 220,295,860 35.242 22.96 22.96 22.99 22.73 23.12 9,597,464 22.954 -0.28%
2019-04-18 0 35.35 35.30 35.35 35.00 35.35 5,156,529 181,698,732 35.237 23.02 22.99 23.02 22.80 23.02 7,917,163 22.950 0.00%
2019-04-17 0 35.35 35.30 35.35 35.00 35.45 7,919,947 279,156,962 35.247 23.02 22.99 23.02 22.80 23.09 12,160,023 22.957 0.57%
2019-04-16 0 35.15 35.10 35.15 34.65 35.35 10,373,469 363,890,519 35.079 22.89 22.86 22.89 22.57 23.02 15,927,079 22.847 0.14%
2019-04-15 0 35.10 35.10 35.15 35.10 35.75 9,440,954 333,984,984 35.376 22.86 22.86 22.89 22.86 23.28 14,495,327 23.041 -0.71%
2019-04-12 0 35.35 35.35 35.40 34.80 35.35 6,424,342 225,598,165 35.116 23.02 23.02 23.06 22.67 23.02 9,863,721 22.872 0.71%
2019-04-11 0 35.10 35.05 35.10 34.80 35.50 10,318,448 362,026,148 35.085 22.86 22.83 22.86 22.67 23.12 15,842,602 22.851 -0.85%
2019-04-10 0 35.40 35.30 35.40 35.10 35.50 6,885,005 243,070,795 35.304 23.06 22.99 23.06 22.86 23.12 10,571,008 22.994 -0.28%
2019-04-09 0 35.50 35.45 35.50 35.20 35.55 14,136,562 500,157,155 35.380 23.12 23.09 23.12 22.93 23.15 21,704,807 23.044 0.00%
2019-04-08 0 35.50 35.45 35.50 35.00 35.65 16,801,839 594,590,601 35.388 23.12 23.09 23.12 22.80 23.22 25,796,984 23.049 1.43%
2019-04-04 0 35.00 34.95 35.00 34.55 35.00 11,031,520 384,274,310 34.834 22.80 22.76 22.80 22.50 22.80 16,937,429 22.688 0.43%
2019-04-03 0 34.85 34.85 34.90 34.55 35.00 16,344,443 568,609,547 34.789 22.70 22.70 22.73 22.50 22.80 25,094,714 22.659 0.29%
2019-04-02 0 34.75 34.70 34.75 34.55 35.00 18,702,004 649,448,054 34.726 22.63 22.60 22.63 22.50 22.80 28,714,435 22.617 0.43%
2019-04-01 0 34.60 34.60 34.65 33.90 34.75 43,603,011 1,502,725,452 34.464 22.54 22.54 22.57 22.08 22.63 66,946,612 22.447 6.46%
2019-03-29 0 32.50 32.45 32.50 32.30 32.95 9,794,616 319,408,230 32.611 21.17 21.14 21.17 21.04 21.46 15,038,327 21.240 1.09%
2019-03-28 0 32.15 32.10 32.15 31.95 32.25 7,231,388 232,300,460 32.124 20.94 20.91 20.94 20.81 21.00 11,102,832 20.923 -0.16%
2019-03-27 0 32.20 32.15 32.20 32.05 32.55 10,266,360 331,327,732 32.273 20.97 20.94 20.97 20.87 21.20 15,762,627 21.020 0.00%
2019-03-26 0 32.20 32.15 32.20 32.10 32.80 11,080,067 357,961,104 32.307 20.97 20.94 20.97 20.91 21.36 17,011,966 21.042 -0.77%
2019-03-25 0 32.45 32.40 32.45 32.30 32.80 9,606,105 311,722,464 32.450 21.14 21.10 21.14 21.04 21.36 14,748,894 21.135 -1.67%
2019-03-22 0 33.00 33.00 33.05 32.80 33.35 9,912,347 327,395,170 33.029 21.49 21.49 21.53 21.36 21.72 15,219,088 21.512 -0.90%
2019-03-21 0 33.30 33.20 33.30 33.20 33.85 13,510,869 452,757,434 33.511 21.69 21.62 21.69 21.62 22.05 20,744,139 21.826 0.30%
2019-03-20 0 33.20 33.20 33.25 32.70 33.40 11,100,679 367,955,007 33.147 21.62 21.62 21.66 21.30 21.75 17,043,613 21.589 0.30%
2019-03-19 0 33.10 33.05 33.10 32.85 33.15 8,120,835 268,266,606 33.034 21.56 21.53 21.56 21.40 21.59 12,468,460 21.516 0.76%
2019-03-18 0 32.85 32.80 32.85 32.55 32.90 6,403,335 209,998,256 32.795 21.40 21.36 21.40 21.20 21.43 9,831,467 21.360 1.08%
2019-03-15 0 32.50 32.45 32.50 32.30 32.75 7,891,966 256,954,991 32.559 21.17 21.14 21.17 21.04 21.33 12,117,062 21.206 0.31%
2019-03-14 0 32.40 32.35 32.40 32.20 32.60 7,065,169 228,972,677 32.409 21.10 21.07 21.10 20.97 21.23 10,847,625 21.108 0.47%
2019-03-13 0 32.25 32.25 32.30 31.95 32.40 9,127,691 294,504,190 32.265 21.00 21.00 21.04 20.81 21.10 14,014,353 21.014 -0.92%
2019-03-12 0 32.55 32.50 32.55 32.15 32.75 10,119,397 329,093,248 32.521 21.20 21.17 21.20 20.94 21.33 15,536,985 21.181 0.77%
2019-03-11 0 32.30 32.30 32.35 31.80 32.45 7,004,148 225,243,495 32.159 21.04 21.04 21.07 20.71 21.14 10,753,936 20.945 0.16%
2019-03-08 0 32.25 32.20 32.25 32.10 32.60 12,895,529 416,815,788 32.323 21.00 20.97 21.00 20.91 21.23 19,799,366 21.052 -1.83%
2019-03-07 0 32.85 32.85 32.90 32.70 33.05 7,354,511 241,710,222 32.866 21.40 21.40 21.43 21.30 21.53 11,291,871 21.406 -0.76%
2019-03-06 0 33.10 33.05 33.10 32.65 33.10 13,751,432 452,451,334 32.902 21.56 21.53 21.56 21.27 21.56 21,113,491 21.429 1.38%
2019-03-05 0 32.65 32.60 32.65 32.35 32.80 18,521,424 603,695,365 32.594 21.27 21.23 21.27 21.07 21.36 28,437,178 21.229 -0.61%
2019-03-04 0 32.85 32.80 32.85 32.65 33.40 18,807,690 618,466,399 32.884 21.40 21.36 21.40 21.27 21.75 28,876,701 21.417 -0.30%
2019-03-01 0 32.95 32.90 32.95 32.60 33.00 9,662,163 317,844,665 32.896 21.46 21.43 21.46 21.23 21.49 14,834,964 21.425 0.46%
2019-02-28 0 32.80 32.75 32.80 32.60 33.05 14,617,434 479,437,068 32.799 21.36 21.33 21.36 21.23 21.53 22,443,122 21.362 -0.46%
2019-02-27 0 32.95 32.90 32.95 32.55 33.20 17,841,362 587,976,550 32.956 21.46 21.43 21.46 21.20 21.62 27,393,033 21.464 1.23%
2019-02-26 0 32.55 32.50 32.55 32.25 32.85 10,397,414 337,562,399 32.466 21.20 21.17 21.20 21.00 21.40 15,963,843 21.145 -0.46%
2019-02-25 0 32.70 32.65 32.70 32.35 33.15 16,999,927 556,291,105 32.723 21.30 21.27 21.30 21.07 21.59 26,101,122 21.313 -0.61%
2019-02-22 0 32.90 32.90 32.95 32.35 33.00 11,262,356 369,021,571 32.766 21.43 21.43 21.46 21.07 21.49 17,291,847 21.341 1.08%
2019-02-21 0 32.55 32.55 32.60 32.20 32.85 11,511,132 375,241,672 32.598 21.20 21.20 21.23 20.97 21.40 17,673,809 21.232 -0.76%
2019-02-20 0 32.80 32.75 32.80 32.30 33.00 19,324,938 632,477,313 32.729 21.36 21.33 21.36 21.04 21.49 29,670,867 21.316 2.18%
2019-02-19 0 32.10 32.05 32.10 31.90 32.45 20,240,333 650,342,316 32.131 20.91 20.87 20.91 20.78 21.14 31,076,334 20.927 0.16%
2019-02-18 0 32.05 32.05 32.10 31.00 32.40 31,244,053 1,001,075,717 32.041 20.87 20.87 20.91 20.19 21.10 47,971,079 20.868 4.40%
2019-02-15 0 30.70 30.65 30.70 30.55 30.95 22,592,920 694,561,368 30.742 20.00 19.96 20.00 19.90 20.16 34,688,417 20.023 -1.29%
2019-02-14 0 31.10 31.05 31.10 30.55 31.15 18,199,900 561,714,553 30.864 20.26 20.22 20.26 19.90 20.29 27,943,521 20.102 0.48%
2019-02-13 0 30.95 30.90 30.95 29.85 31.10 27,279,878 838,196,327 30.726 20.16 20.13 20.16 19.44 20.26 41,884,617 20.012 3.86%
2019-02-12 0 29.80 29.80 29.85 29.50 29.90 21,798,905 647,726,373 29.714 19.41 19.41 19.44 19.21 19.47 33,469,313 19.353 -0.33%
2019-02-11 0 29.90 29.90 29.95 29.70 30.00 39,285,089 1,170,217,772 29.788 19.47 19.47 19.51 19.34 19.54 60,317,018 19.401 0.34%
2019-02-08 0 29.80 29.80 29.85 29.60 30.05 12,675,679 378,333,728 29.847 19.41 19.41 19.44 19.28 19.57 19,461,816 19.440 -1.16%
2019-02-04 0 30.15 30.10 30.15 30.10 30.35 3,845,841 116,047,049 30.175 19.64 19.60 19.64 19.60 19.77 5,904,776 19.653 -0.17%
2019-02-01 0 30.20 30.15 30.20 29.90 30.30 8,681,437 261,403,642 30.111 19.67 19.64 19.67 19.47 19.73 13,329,189 19.611 0.33%
2019-01-31 0 30.10 30.10 30.15 30.05 30.40 12,478,284 377,268,797 30.234 19.60 19.60 19.64 19.57 19.80 19,158,742 19.692 0.33%
2019-01-30 0 30.00 29.95 30.00 29.80 30.10 8,097,681 242,495,022 29.946 19.54 19.51 19.54 19.41 19.60 12,432,910 19.504 0.00%
2019-01-29 0 30.00 29.95 30.00 29.70 30.25 15,162,818 453,873,117 29.933 19.54 19.51 19.54 19.34 19.70 23,280,486 19.496 -0.99%
2019-01-28 0 30.30 30.25 30.30 30.15 30.75 7,530,071 228,631,591 30.362 19.73 19.70 19.73 19.64 20.03 11,561,420 19.775 -0.66%
2019-01-25 0 30.50 30.45 30.50 30.05 30.70 9,371,165 285,678,698 30.485 19.86 19.83 19.86 19.57 20.00 14,388,175 19.855 1.50%
2019-01-24 0 30.05 30.05 30.10 29.75 30.10 6,154,580 184,659,168 30.004 19.57 19.57 19.60 19.38 19.60 9,449,537 19.542 -0.17%
2019-01-23 0 30.10 30.05 30.10 29.90 30.15 5,198,553 156,173,814 30.042 19.60 19.57 19.60 19.47 19.64 7,981,685 19.567 0.17%
2019-01-22 0 30.05 30.05 30.10 29.80 30.15 8,873,875 266,020,707 29.978 19.57 19.57 19.60 19.41 19.64 13,624,652 19.525 0.00%
2019-01-21 0 30.05 30.05 30.10 29.60 30.05 14,516,242 434,549,254 29.935 19.57 19.57 19.60 19.28 19.57 22,287,755 19.497 1.86%
2019-01-18 0 29.50 29.50 29.55 29.40 29.90 9,693,350 286,694,054 29.576 19.21 19.21 19.25 19.15 19.47 14,882,847 19.263 0.68%
2019-01-17 0 29.30 29.25 29.30 29.10 29.60 8,773,803 257,403,400 29.338 19.08 19.05 19.08 18.95 19.28 13,471,005 19.108 -1.01%
2019-01-16 0 29.60 29.55 29.60 29.40 29.70 10,739,239 317,657,844 29.579 19.28 19.25 19.28 19.15 19.34 16,488,670 19.265 0.00%
2019-01-15 0 29.60 29.55 29.60 29.00 29.90 14,247,241 421,375,424 29.576 19.28 19.25 19.28 18.89 19.47 21,874,740 19.263 2.25%
2019-01-14 0 28.95 28.95 29.00 28.85 29.45 4,299,360 124,689,961 29.002 18.86 18.86 18.89 18.79 19.18 6,601,094 18.889 -1.03%
2019-01-11 0 29.25 29.20 29.25 29.00 29.40 7,410,000 216,393,714 29.203 19.05 19.02 19.05 18.89 19.15 11,377,067 19.020 0.34%
2019-01-10 0 29.15 29.10 29.15 28.80 29.30 6,790,912 197,731,605 29.117 18.99 18.95 18.99 18.76 19.08 10,426,540 18.964 -0.17%
2019-01-09 0 29.20 29.15 29.20 28.65 29.35 11,524,076 335,766,866 29.136 19.02 18.99 19.02 18.66 19.12 17,693,683 18.977 3.00%
2019-01-08 0 28.35 28.35 28.40 28.05 28.75 9,425,932 268,643,421 28.500 18.46 18.46 18.50 18.27 18.73 14,472,262 18.563 0.71%
2019-01-07 0 28.15 28.15 28.20 27.80 28.60 13,544,664 381,400,504 28.159 18.33 18.33 18.37 18.11 18.63 20,796,026 18.340 0.18%
2019-01-04 0 28.10 28.05 28.10 27.55 28.10 12,858,027 359,094,574 27.928 18.30 18.27 18.30 17.94 18.30 19,741,787 18.190 0.54%
2019-01-03 0 27.95 27.90 27.95 27.85 28.70 10,636,458 298,487,782 28.063 18.20 18.17 18.20 18.14 18.69 16,330,864 18.278 -1.76%
2019-01-02 0 28.45 28.40 28.45 28.25 29.35 12,650,981 360,054,669 28.461 18.53 18.50 18.53 18.40 19.12 19,423,895 18.537 -2.23%
2018-12-31 0 29.10 29.10 29.20 29.00 29.25 2,950,108 85,956,297 29.137 18.95 18.95 19.02 18.89 19.05 4,529,498 18.977 0.87%
2018-12-28 0 28.85 28.80 28.85 28.75 29.05 4,910,386 141,847,178 28.887 18.79 18.76 18.79 18.73 18.92 7,539,243 18.815 0.17%
2018-12-27 0 28.80 28.75 28.80 28.75 29.35 5,491,340 158,883,816 28.934 18.76 18.73 18.76 18.73 19.12 8,431,221 18.845 -0.69%
2018-12-24 0 29.00 29.00 29.05 28.95 29.30 2,162,918 62,833,016 29.050 18.89 18.89 18.92 18.86 19.08 3,320,872 18.921 -0.34%
2018-12-21 0 29.10 29.10 29.15 28.95 29.25 9,082,034 264,199,405 29.090 18.95 18.95 18.99 18.86 19.05 13,944,253 18.947 -0.34%
2018-12-20 0 29.20 29.20 29.25 29.00 29.40 9,281,365 270,840,480 29.181 19.02 19.02 19.05 18.89 19.15 14,250,299 19.006 -0.85%
2018-12-19 0 29.45 29.45 29.50 29.35 29.75 5,966,126 175,946,984 29.491 19.18 19.18 19.21 19.12 19.38 9,160,191 19.208 -0.34%
2018-12-18 0 29.55 29.55 29.60 29.45 29.95 7,121,565 210,964,714 29.623 19.25 19.25 19.28 19.18 19.51 10,934,214 19.294 -1.01%
2018-12-17 0 29.85 29.80 29.85 29.75 30.00 6,017,203 179,629,118 29.853 19.44 19.41 19.44 19.38 19.54 9,238,613 19.443 -0.17%
2018-12-14 0 29.90 29.80 29.90 29.65 29.95 8,242,602 245,912,359 29.834 19.47 19.41 19.47 19.31 19.51 12,655,417 19.431 -0.83%
2018-12-13 0 30.15 30.10 30.15 29.70 30.20 6,884,130 206,628,925 30.015 19.64 19.60 19.64 19.34 19.67 10,569,664 19.549 1.34%
2018-12-12 0 29.75 29.70 29.75 29.40 29.75 9,203,876 272,462,085 29.603 19.38 19.34 19.38 19.15 19.38 14,131,325 19.281 1.71%
2018-12-11 0 29.25 29.20 29.25 29.05 29.55 5,663,835 166,065,060 29.320 19.05 19.02 19.05 18.92 19.25 8,696,064 19.097 -0.17%
2018-12-10 0 29.30 29.30 29.35 28.90 29.60 11,284,428 329,097,738 29.164 19.08 19.08 19.12 18.82 19.28 17,325,735 18.995 -1.35%
2018-12-07 0 29.70 29.70 29.75 29.65 30.80 15,227,070 455,053,750 29.885 19.34 19.34 19.38 19.31 20.06 23,379,137 19.464 -1.98%
2018-12-06 0 30.30 30.25 30.30 30.05 30.60 8,920,696 269,765,572 30.240 19.73 19.70 19.73 19.57 19.93 13,696,540 19.696 -1.78%
2018-12-05 0 30.85 30.85 30.90 30.50 31.00 13,796,481 424,982,939 30.804 20.09 20.09 20.13 19.86 20.19 21,182,658 20.063 -1.59%
2018-12-04 0 31.35 31.35 31.40 30.75 31.40 11,919,289 371,023,041 31.128 20.42 20.42 20.45 20.03 20.45 18,300,480 20.274 0.80%
2018-12-03 0 31.10 31.10 31.15 30.90 31.50 16,438,951 512,417,077 31.171 20.26 20.26 20.29 20.13 20.52 25,239,818 20.302 1.97%
2018-11-30 0 30.50 30.45 30.50 30.10 30.75 12,053,937 367,314,377 30.473 19.86 19.83 19.86 19.60 20.03 18,507,214 19.847 0.66%
2018-11-29 0 30.30 30.30 30.35 30.25 30.90 9,367,469 285,727,118 30.502 19.73 19.73 19.77 19.70 20.13 14,382,500 19.866 -0.66%
2018-11-28 0 30.50 30.45 30.50 30.15 30.55 12,155,080 369,307,725 30.383 19.86 19.83 19.86 19.64 19.90 18,662,505 19.789 0.00%
2018-11-27 0 30.50 30.40 30.50 30.00 30.60 8,201,523 248,955,511 30.355 19.86 19.80 19.86 19.54 19.93 12,592,345 19.770 0.00%
2018-11-26 0 30.50 30.50 30.55 29.65 30.70 15,067,064 457,632,125 30.373 19.86 19.86 19.90 19.31 20.00 23,133,469 19.782 2.69%
2018-11-23 0 29.70 29.70 29.75 29.50 29.85 4,182,886 124,271,134 29.709 19.34 19.34 19.38 19.21 19.44 6,422,264 19.350 0.17%
2018-11-22 0 29.65 29.60 29.65 29.35 30.00 5,711,910 168,749,185 29.543 19.31 19.28 19.31 19.12 19.54 8,769,877 19.242 -0.17%
2018-11-21 0 29.70 29.70 29.75 29.00 29.95 8,987,727 265,978,951 29.594 19.34 19.34 19.38 18.89 19.51 13,799,457 19.275 0.34%
2018-11-20 0 29.60 29.60 29.65 29.50 30.05 9,909,383 293,858,043 29.655 19.28 19.28 19.31 19.21 19.57 15,214,537 19.314 -2.31%
2018-11-19 0 30.30 30.25 30.30 30.05 30.45 8,314,355 251,299,345 30.225 19.73 19.70 19.73 19.57 19.83 12,765,584 19.686 0.33%
2018-11-16 0 30.20 30.15 30.20 29.50 30.50 15,061,817 453,806,295 30.130 19.67 19.64 19.67 19.21 19.86 23,125,413 19.624 2.20%
2018-11-15 0 29.55 29.55 29.60 28.95 29.80 11,279,190 331,397,327 29.381 19.25 19.25 19.28 18.86 19.41 17,317,693 19.136 1.37%
2018-11-14 0 29.15 29.10 29.15 28.90 29.20 10,322,243 300,032,335 29.067 18.99 18.95 18.99 18.82 19.02 15,848,428 18.931 -0.34%
2018-11-13 0 29.25 29.25 29.30 28.50 29.35 10,649,633 308,443,878 28.963 19.05 19.05 19.08 18.56 19.12 16,351,092 18.864 0.00%
2018-11-12 0 29.25 29.25 29.30 29.05 29.45 9,436,693 276,195,281 29.268 19.05 19.05 19.08 18.92 19.18 14,488,784 19.063 0.69%
2018-11-09 0 29.05 29.00 29.05 29.00 29.65 11,061,972 322,565,104 29.160 18.92 18.89 18.92 18.89 19.31 16,984,184 18.992 -2.02%
2018-11-08 0 29.65 29.65 29.70 29.50 30.35 14,191,938 422,458,730 29.768 19.31 19.31 19.34 19.21 19.77 21,789,829 19.388 -0.50%
2018-11-07 0 29.80 29.80 29.85 29.60 30.45 8,630,203 258,937,334 30.004 19.41 19.41 19.44 19.28 19.83 13,250,526 19.542 -0.67%
2018-11-06 0 30.00 29.95 30.00 29.25 30.20 17,223,030 510,869,503 29.662 19.54 19.51 19.54 19.05 19.67 26,443,667 19.319 -0.66%
2018-11-05 0 30.20 30.20 30.25 30.00 30.65 10,107,560 306,041,057 30.278 19.67 19.67 19.70 19.54 19.96 15,518,811 19.721 -2.11%
2018-11-02 0 30.85 30.80 30.85 30.20 30.85 23,949,674 731,122,992 30.527 20.09 20.06 20.09 19.67 20.09 36,771,532 19.883 3.52%
2018-11-01 0 29.80 29.75 29.80 29.15 30.20 13,254,755 394,857,115 29.790 19.41 19.38 19.41 18.99 19.67 20,350,910 19.402 1.71%
2018-10-31 0 29.30 29.25 29.30 28.90 29.50 29,749,375 867,071,548 29.146 19.08 19.05 19.08 18.82 19.21 45,676,200 18.983 -0.51%
2018-10-30 0 29.45 29.40 29.45 29.20 31.10 42,861,075 1,279,894,127 29.861 19.18 19.15 19.18 19.02 20.26 65,807,468 19.449 -6.95%
2018-10-29 0 31.65 31.60 31.65 30.95 31.70 12,610,696 395,950,911 31.398 20.61 20.58 20.61 20.16 20.65 19,362,043 20.450 0.96%
2018-10-26 0 31.35 31.35 31.40 31.20 32.00 15,074,481 473,716,684 31.425 20.42 20.42 20.45 20.32 20.84 23,144,856 20.467 -2.64%
2018-10-25 0 32.20 32.15 32.20 31.75 32.35 32,851,090 1,039,427,187 31.641 20.97 20.94 20.97 20.68 21.07 50,438,470 20.608 -2.28%
2018-10-24 0 32.95 32.95 33.00 32.90 33.60 8,389,988 278,162,469 33.154 21.46 21.46 21.49 21.43 21.88 12,881,708 21.594 -0.90%
2018-10-23 0 33.25 33.20 33.25 33.10 34.10 9,693,757 323,326,374 33.354 21.66 21.62 21.66 21.56 22.21 14,883,472 21.724 -1.63%
2018-10-22 0 33.80 33.80 33.85 32.90 34.10 8,792,282 296,118,318 33.679 22.01 22.01 22.05 21.43 22.21 13,499,377 21.936 0.90%
2018-10-19 0 33.50 33.45 33.50 32.85 33.65 7,693,869 256,528,858 33.342 21.82 21.79 21.82 21.40 21.92 11,812,910 21.716 1.06%
2018-10-18 0 33.15 33.10 33.15 33.00 33.65 8,011,136 265,735,353 33.171 21.59 21.56 21.59 21.49 21.92 12,300,032 21.604 -1.04%
2018-10-16 0 33.50 33.45 33.50 33.10 34.10 10,477,105 350,787,346 33.481 21.82 21.79 21.82 21.56 22.21 16,086,198 21.807 -0.89%
2018-10-15 0 33.80 33.80 33.85 33.70 34.35 8,743,305 295,664,620 33.816 22.01 22.01 22.05 21.95 22.37 13,424,180 22.025 -1.60%
2018-10-12 0 34.35 34.30 34.35 33.80 34.35 9,362,604 319,612,385 34.137 22.37 22.34 22.37 22.01 22.37 14,375,031 22.234 0.73%
2018-10-11 0 34.10 34.10 34.15 34.00 34.65 16,036,104 548,448,440 34.201 22.21 22.21 22.24 22.14 22.57 24,621,300 22.275 -2.99%
2018-10-10 0 35.15 35.15 35.20 34.95 35.50 9,952,513 349,634,780 35.130 22.89 22.89 22.93 22.76 23.12 15,280,757 22.881 -0.28%
2018-10-09 0 35.25 35.25 35.30 35.00 35.45 6,593,977 232,592,110 35.273 22.96 22.96 22.99 22.80 23.09 10,124,173 22.974 -0.56%
2018-10-08 0 35.45 35.45 35.50 35.30 35.95 11,177,019 397,822,624 35.593 23.09 23.09 23.12 22.99 23.41 17,160,823 23.182 -0.70%
2018-10-05 0 35.70 35.70 35.75 35.45 35.90 8,082,191 288,708,920 35.722 23.25 23.25 23.28 23.09 23.38 12,409,127 23.266 -0.14%
2018-10-04 0 35.75 35.75 35.80 35.60 36.10 8,204,534 293,540,602 35.778 23.28 23.28 23.32 23.19 23.51 12,596,968 23.302 -0.97%
2018-10-03 0 36.10 36.10 36.15 35.70 36.45 4,512,643 163,343,723 36.197 23.51 23.51 23.54 23.25 23.74 6,928,562 23.575 -0.14%
2018-10-02 0 36.15 36.10 36.15 36.00 36.60 12,093,175 438,336,976 36.247 23.54 23.51 23.54 23.45 23.84 18,567,458 23.608 -2.82%
2018-09-28 0 37.20 37.10 37.20 36.85 37.40 9,696,261 360,207,994 37.149 24.23 24.16 24.23 24.00 24.36 14,887,316 24.196 0.00%
2018-09-27 0 37.20 37.20 37.25 36.80 37.60 8,855,266 330,037,425 37.270 24.23 24.23 24.26 23.97 24.49 13,596,081 24.274 -0.27%
2018-09-26 0 37.30 37.25 37.30 36.45 37.40 15,358,563 571,162,567 37.189 24.29 24.26 24.29 23.74 24.36 23,581,026 24.221 2.47%
2018-09-24 0 36.40 36.40 36.45 36.25 37.35 8,475,478 309,742,113 36.546 23.71 23.71 23.74 23.61 24.33 13,012,967 23.803 -2.15%
2018-09-21 0 37.20 37.20 37.25 36.30 37.35 23,578,859 870,324,511 36.911 24.23 24.23 24.26 23.64 24.33 36,202,195 24.041 3.62%
2018-09-20 0 35.90 35.90 36.00 35.80 36.40 7,532,512 271,595,281 36.056 23.38 23.38 23.45 23.32 23.71 11,565,168 23.484 0.14%
2018-09-19 0 35.85 35.85 35.90 35.65 36.10 7,675,130 275,454,370 35.889 23.35 23.35 23.38 23.22 23.51 11,784,139 23.375 0.14%
2018-09-18 0 35.80 35.75 35.80 35.20 35.90 8,188,312 291,605,468 35.612 23.32 23.28 23.32 22.93 23.38 12,572,062 23.195 0.56%
2018-09-17 0 35.60 35.60 35.65 35.25 36.00 6,108,736 217,344,222 35.579 23.19 23.19 23.22 22.96 23.45 9,379,150 23.173 -1.12%
2018-09-14 0 36.55 36.55 36.60 36.00 36.65 11,724,101 427,388,085 36.454 23.45 23.45 23.48 23.10 23.51 18,273,269 23.389 1.67%
2018-09-13 0 35.95 35.95 36.00 35.85 36.20 9,721,243 349,823,741 35.985 23.07 23.07 23.10 23.00 23.23 15,151,600 23.088 1.41%
2018-09-12 0 35.45 35.45 35.50 35.15 35.60 10,790,027 381,417,656 35.349 22.74 22.74 22.78 22.55 22.84 16,817,414 22.680 -0.42%
2018-09-11 0 35.60 35.60 35.65 35.50 36.05 11,411,136 407,805,175 35.737 22.84 22.84 22.87 22.78 23.13 17,785,479 22.929 -1.11%
2018-09-10 0 36.00 36.00 36.05 35.90 36.60 10,584,990 382,675,387 36.153 23.10 23.10 23.13 23.03 23.48 16,497,842 23.195 -0.83%
2018-09-07 0 36.30 36.30 36.45 36.15 37.00 12,535,245 456,485,358 36.416 23.29 23.29 23.39 23.19 23.74 19,537,524 23.365 -0.82%
2018-09-06 0 36.60 36.60 36.65 36.40 37.30 11,603,407 425,778,763 36.694 23.48 23.48 23.51 23.35 23.93 18,085,154 23.543 -1.35%
2018-09-05 0 37.10 37.10 37.20 37.00 38.05 15,995,820 597,802,571 37.372 23.80 23.80 23.87 23.74 24.41 24,931,201 23.978 -3.01%
2018-09-04 0 38.25 38.25 38.30 38.15 38.45 4,365,304 167,197,217 38.301 24.54 24.54 24.57 24.48 24.67 6,803,794 24.574 -0.26%
2018-09-03 0 38.35 38.30 38.35 38.10 38.55 5,971,879 228,921,226 38.333 24.61 24.57 24.61 24.44 24.73 9,307,814 24.595 0.13%
2018-08-31 0 38.30 38.25 38.30 37.95 38.65 10,124,771 387,934,446 38.315 24.57 24.54 24.57 24.35 24.80 15,780,541 24.583 0.52%
2018-08-30 0 38.10 38.10 38.15 38.05 38.75 9,996,257 382,950,656 38.309 24.44 24.44 24.48 24.41 24.86 15,580,239 24.579 -0.91%
2018-08-29 0 38.45 38.40 38.45 38.10 39.00 16,287,963 625,979,620 38.432 24.67 24.64 24.67 24.44 25.02 25,386,537 24.658 -2.04%
2018-08-28 0 39.25 39.20 39.25 39.15 39.95 10,502,370 414,814,170 39.497 25.18 25.15 25.18 25.12 25.63 16,369,070 25.341 0.13%
2018-08-27 0 39.20 39.20 39.25 38.65 39.30 9,266,871 362,048,491 39.069 25.15 25.15 25.18 24.80 25.21 14,443,412 25.067 2.22%
2018-08-24 0 38.35 38.30 38.35 37.90 38.50 6,858,346 262,357,190 38.254 24.61 24.57 24.61 24.32 24.70 10,689,468 24.544 0.92%
2018-08-23 0 38.00 38.00 38.05 37.60 38.15 7,834,990 296,957,188 37.901 24.38 24.38 24.41 24.12 24.48 12,211,672 24.317 -0.26%
2018-08-22 0 38.10 38.10 38.15 37.90 38.50 6,879,611 262,269,323 38.123 24.44 24.44 24.48 24.32 24.70 10,722,611 24.459 -1.17%
2018-08-21 0 38.55 38.50 38.55 38.05 38.60 8,276,724 317,287,087 38.335 24.73 24.70 24.73 24.41 24.77 12,900,162 24.596 -0.13%
2018-08-20 0 38.60 38.55 38.60 37.60 38.75 10,863,232 416,434,403 38.334 24.77 24.73 24.77 24.12 24.86 16,931,512 24.595 2.80%
2018-08-17 0 37.55 37.55 37.60 37.40 38.35 10,362,867 391,235,706 37.754 24.09 24.09 24.12 24.00 24.61 16,151,640 24.223 -0.53%
2018-08-16 0 37.75 37.70 37.75 37.50 38.25 11,264,479 427,597,504 37.960 24.22 24.19 24.22 24.06 24.54 17,556,898 24.355 -0.40%
2018-08-15 0 37.90 37.90 37.95 37.80 38.55 9,247,398 351,603,136 38.022 24.32 24.32 24.35 24.25 24.73 14,413,061 24.395 -1.94%
2018-08-14 0 38.65 38.60 38.65 38.35 38.90 6,885,717 265,654,676 38.581 24.80 24.77 24.80 24.61 24.96 10,732,128 24.753 -0.39%
2018-08-13 0 38.80 38.80 38.85 38.05 38.80 7,397,346 284,515,623 38.462 24.89 24.89 24.93 24.41 24.89 11,529,557 24.677 -0.64%
2018-08-10 0 39.05 39.00 39.05 38.85 39.60 7,230,075 282,449,222 39.066 25.05 25.02 25.05 24.93 25.41 11,268,847 25.065 -1.26%
2018-08-09 0 39.55 39.50 39.55 38.80 39.85 20,872,284 825,443,670 39.547 25.38 25.34 25.38 24.89 25.57 32,531,693 25.374 1.41%
2018-08-08 0 39.00 39.00 39.05 38.45 39.20 10,187,725 396,203,462 38.890 25.02 25.02 25.05 24.67 25.15 15,878,662 24.952 -0.13%
2018-08-07 0 39.05 39.00 39.05 37.50 39.15 23,271,298 899,638,753 38.659 25.05 25.02 25.05 24.06 25.12 36,270,813 24.803 3.99%
2018-08-06 0 37.55 37.50 37.55 36.85 37.95 11,067,609 415,156,925 37.511 24.09 24.06 24.09 23.64 24.35 17,250,055 24.067 1.62%
2018-08-03 0 36.95 36.90 36.95 36.70 37.00 5,321,565 196,242,095 36.877 23.71 23.67 23.71 23.55 23.74 8,294,230 23.660 -0.14%
2018-08-02 0 37.00 37.00 37.05 36.80 37.50 12,785,949 473,603,712 37.041 23.74 23.74 23.77 23.61 24.06 19,928,273 23.765 -1.60%
2018-08-01 0 37.60 37.60 37.65 37.60 37.95 10,158,198 383,151,454 37.718 24.12 24.12 24.16 24.12 24.35 15,832,641 24.200 -1.05%
2018-07-31 0 38.00 37.95 38.00 37.30 38.20 11,876,777 450,695,241 37.948 24.38 24.35 24.38 23.93 24.51 18,511,231 24.347 0.53%
2018-07-30 0 37.80 37.80 37.85 37.65 38.00 4,663,616 176,375,367 37.819 24.25 24.25 24.28 24.16 24.38 7,268,746 24.265 -0.26%
2018-07-27 0 37.90 37.85 37.90 37.60 38.00 5,569,525 210,662,304 37.824 24.32 24.28 24.32 24.12 24.38 8,680,702 24.268 0.26%
2018-07-26 0 37.80 37.75 37.80 37.60 38.00 7,464,663 281,836,571 37.756 24.25 24.22 24.25 24.12 24.38 11,634,478 24.224 0.13%
2018-07-25 0 37.75 37.75 37.80 37.45 38.05 10,280,078 388,983,983 37.839 24.22 24.22 24.25 24.03 24.41 16,022,604 24.277 0.40%
2018-07-24 0 37.60 37.60 37.65 36.70 37.60 14,747,388 551,557,036 37.400 24.12 24.12 24.16 23.55 24.12 22,985,386 23.996 2.31%
2018-07-23 0 36.75 36.70 36.75 36.10 36.85 11,750,643 429,791,980 36.576 23.58 23.55 23.58 23.16 23.64 18,314,637 23.467 1.94%
2018-07-20 0 36.05 36.05 36.10 35.25 36.20 15,724,073 564,780,397 35.918 23.13 23.13 23.16 22.62 23.23 24,507,654 23.045 0.98%
2018-07-19 0 35.70 35.65 35.70 35.60 35.90 7,041,858 251,537,534 35.720 22.91 22.87 22.91 22.84 23.03 10,975,491 22.918 0.00%
2018-07-18 0 35.70 35.70 35.75 35.60 36.00 13,172,037 471,086,323 35.764 22.91 22.91 22.94 22.84 23.10 20,530,032 22.946 -0.14%
2018-07-17 0 35.75 35.75 35.80 35.75 36.30 8,845,101 317,454,258 35.890 22.94 22.94 22.97 22.94 23.29 13,786,038 23.027 -1.38%
2018-07-16 0 36.25 36.20 36.25 35.90 36.70 5,979,263 215,992,689 36.124 23.26 23.23 23.26 23.03 23.55 9,319,323 23.177 -0.55%
2018-07-13 0 36.45 36.40 36.45 36.35 36.70 4,649,149 169,681,606 36.497 23.39 23.35 23.39 23.32 23.55 7,246,197 23.417 0.28%
2018-07-12 0 36.35 36.30 36.35 35.80 36.45 7,636,305 277,185,957 36.298 23.32 23.29 23.32 22.97 23.39 11,902,000 23.289 0.69%
2018-07-11 0 36.10 36.05 36.10 35.90 36.60 13,837,281 500,581,237 36.176 23.16 23.13 23.16 23.03 23.48 21,566,886 23.211 -2.30%
2018-07-10 0 36.95 36.90 36.95 36.80 37.30 16,826,364 622,886,206 37.018 23.71 23.67 23.71 23.61 23.93 26,225,693 23.751 0.96%
2018-07-09 0 36.60 36.55 36.60 36.25 36.75 7,266,317 266,076,714 36.618 23.48 23.45 23.48 23.26 23.58 11,325,334 23.494 1.39%
2018-07-06 0 36.10 36.10 36.15 35.60 36.35 8,240,324 296,608,168 35.995 23.16 23.16 23.19 22.84 23.32 12,843,429 23.094 -0.28%
2018-07-05 0 36.20 36.20 36.25 35.65 36.20 10,925,305 392,916,666 35.964 23.23 23.23 23.26 22.87 23.23 17,028,259 23.074 0.28%
2018-07-04 0 36.10 36.10 36.15 35.90 36.65 10,819,791 391,183,748 36.154 23.16 23.16 23.19 23.03 23.51 16,863,805 23.197 -1.50%
2018-07-03 0 36.65 36.65 36.70 36.00 36.90 16,539,067 600,838,288 36.328 23.51 23.51 23.55 23.10 23.67 25,777,910 23.308 -0.81%
2018-06-29 0 36.95 36.95 37.00 36.95 37.50 19,109,399 708,584,423 37.080 23.71 23.71 23.74 23.71 24.06 29,784,048 23.791 -1.18%
2018-06-28 0 38.15 38.10 38.15 37.90 38.20 10,941,138 416,645,144 38.081 23.99 23.96 23.99 23.83 24.02 17,398,629 23.947 0.39%
2018-06-27 0 38.00 38.00 38.05 38.00 38.75 7,160,070 274,153,379 38.289 23.90 23.90 23.93 23.90 24.37 11,385,964 24.078 -1.55%
2018-06-26 0 38.60 38.55 38.60 37.90 38.75 11,325,798 433,683,100 38.292 24.27 24.24 24.27 23.83 24.37 18,010,317 24.080 0.65%
2018-06-25 0 38.35 38.35 38.40 38.35 38.85 7,726,780 297,586,547 38.514 24.12 24.12 24.15 24.12 24.43 12,287,148 24.219 -0.13%
2018-06-22 0 38.40 38.40 38.50 38.00 38.85 7,922,725 304,478,228 38.431 24.15 24.15 24.21 23.90 24.43 12,598,740 24.167 0.39%
2018-06-21 0 38.25 38.20 38.25 38.25 38.95 7,095,703 273,454,501 38.538 24.05 24.02 24.05 24.05 24.49 11,283,607 24.235 -0.78%
2018-06-20 0 38.55 38.55 38.60 38.20 38.85 12,434,398 478,717,122 38.499 24.24 24.24 24.27 24.02 24.43 19,773,216 24.210 -0.39%
2018-06-19 0 38.70 38.65 38.70 38.55 39.45 17,453,628 677,378,495 38.810 24.34 24.31 24.34 24.24 24.81 27,754,810 24.406 -1.90%
2018-06-15 0 39.45 39.45 39.50 39.35 39.75 10,263,837 405,606,021 39.518 24.81 24.81 24.84 24.75 25.00 16,321,583 24.851 -0.88%
2018-06-14 0 39.80 39.80 39.85 39.50 40.00 6,261,048 248,735,506 39.727 25.03 25.03 25.06 24.84 25.15 9,956,337 24.983 -0.13%
2018-06-13 0 39.85 39.80 39.85 39.75 40.20 7,056,425 281,523,859 39.896 25.06 25.03 25.06 25.00 25.28 11,221,147 25.089 -0.62%
2018-06-12 0 40.10 40.10 40.15 39.80 40.40 6,082,019 244,310,841 40.169 25.22 25.22 25.25 25.03 25.41 9,671,644 25.261 0.00%
2018-06-11 0 40.10 40.10 40.15 39.65 40.40 6,388,203 256,154,196 40.098 25.22 25.22 25.25 24.93 25.41 10,158,539 25.216 0.38%
2018-06-08 0 39.95 39.95 40.00 39.85 40.20 6,935,251 277,239,805 39.975 25.12 25.12 25.15 25.06 25.28 11,028,456 25.139 -0.99%
2018-06-07 0 40.35 40.30 40.35 39.65 40.40 8,836,470 354,263,900 40.091 25.37 25.34 25.37 24.93 25.41 14,051,780 25.211 1.38%
2018-06-06 0 39.80 39.75 39.80 39.40 40.00 7,381,659 292,759,380 39.660 25.03 25.00 25.03 24.78 25.15 11,738,335 24.940 -0.13%
2018-06-05 0 39.85 39.80 39.85 39.40 40.00 5,714,167 227,227,529 39.766 25.06 25.03 25.06 24.78 25.15 9,086,685 25.007 1.14%
2018-06-04 0 39.40 39.35 39.40 39.10 39.55 6,073,388 238,858,886 39.329 24.78 24.75 24.78 24.59 24.87 9,657,919 24.732 1.03%
2018-06-01 0 39.00 39.00 39.05 39.00 39.45 9,833,465 384,696,616 39.121 24.53 24.53 24.56 24.53 24.81 15,637,204 24.601 -1.14%
2018-05-31 0 39.45 39.40 39.45 39.00 39.65 9,121,719 358,771,472 39.332 24.81 24.78 24.81 24.53 24.93 14,505,384 24.734 0.77%
2018-05-30 0 39.15 39.10 39.15 38.70 39.55 13,068,718 511,312,772 39.125 24.62 24.59 24.62 24.34 24.87 20,781,913 24.604 -1.51%
2018-05-29 0 39.75 39.70 39.75 39.65 40.15 4,745,396 188,912,499 39.810 25.00 24.97 25.00 24.93 25.25 7,546,142 25.034 -1.00%
2018-05-28 0 40.15 40.10 40.15 39.85 40.50 3,878,056 155,710,162 40.152 25.25 25.22 25.25 25.06 25.47 6,166,896 25.249 0.00%
2018-05-25 0 40.15 40.10 40.15 39.85 40.60 5,473,754 219,937,838 40.180 25.25 25.22 25.25 25.06 25.53 8,704,379 25.267 0.25%
2018-05-24 0 40.05 40.05 40.10 39.60 40.30 4,613,631 184,316,500 39.950 25.19 25.19 25.22 24.90 25.34 7,336,609 25.123 0.25%
2018-05-23 0 39.95 39.95 40.00 39.95 40.65 6,105,836 244,609,675 40.062 25.12 25.12 25.15 25.12 25.56 9,709,518 25.193 -1.48%
2018-05-21 0 40.55 40.55 40.60 40.40 40.90 8,251,160 335,167,184 40.621 25.50 25.50 25.53 25.41 25.72 13,121,018 25.544 1.63%
2018-05-18 0 39.90 39.90 39.95 39.70 40.10 10,192,097 406,477,434 39.882 25.09 25.09 25.12 24.97 25.22 16,207,502 25.080 -0.62%
2018-05-17 0 40.15 40.15 40.20 40.00 40.40 7,383,288 296,337,324 40.136 25.25 25.25 25.28 25.15 25.41 11,740,926 25.240 -0.74%
2018-05-16 0 40.45 40.45 40.50 40.15 40.85 8,454,829 341,969,786 40.447 25.44 25.44 25.47 25.25 25.69 13,444,893 25.435 -1.10%
2018-05-15 0 40.90 40.85 40.90 40.70 41.15 4,757,041 194,778,954 40.945 25.72 25.69 25.72 25.59 25.88 7,564,660 25.749 -0.61%
2018-05-14 0 41.15 41.10 41.15 40.80 41.15 8,456,490 347,157,854 41.052 25.88 25.85 25.88 25.66 25.88 13,447,535 25.816 1.23%
2018-05-11 0 40.65 40.65 40.70 40.60 41.20 10,870,501 444,160,426 40.859 25.56 25.56 25.59 25.53 25.91 17,286,302 25.694 -0.49%
2018-05-10 0 40.85 40.85 40.90 40.65 41.00 6,507,044 265,602,246 40.818 25.69 25.69 25.72 25.56 25.78 10,347,520 25.668 0.25%
2018-05-09 0 40.75 40.70 40.75 40.20 40.75 7,936,816 321,276,458 40.479 25.63 25.59 25.63 25.28 25.63 12,621,148 25.455 0.25%
2018-05-08 0 40.65 40.60 40.65 40.25 40.70 8,866,021 359,297,451 40.525 25.56 25.53 25.56 25.31 25.59 14,098,772 25.484 0.37%
2018-05-07 0 40.50 40.45 40.50 40.35 40.90 6,637,330 269,823,046 40.652 25.47 25.44 25.47 25.37 25.72 10,554,701 25.564 -0.49%
2018-05-04 0 40.70 40.65 40.70 40.10 40.90 8,592,449 348,700,962 40.582 25.59 25.56 25.59 25.22 25.72 13,663,737 25.520 -0.97%
2018-05-03 0 41.10 41.10 41.15 40.55 41.35 10,980,667 450,005,198 40.982 25.85 25.85 25.88 25.50 26.00 17,461,488 25.771 -0.12%
2018-05-02 0 41.15 41.10 41.15 40.60 41.50 14,720,995 604,182,648 41.042 25.88 25.85 25.88 25.53 26.10 23,409,369 25.809 0.73%
2018-04-30 0 40.85 40.85 40.90 39.45 41.10 28,410,541 1,157,717,611 40.750 25.69 25.69 25.72 24.81 25.85 45,178,524 25.625 4.61%
2018-04-27 0 39.05 39.05 39.10 39.00 39.40 4,264,259 166,650,376 39.081 24.56 24.56 24.59 24.53 24.78 6,781,037 24.576 -0.38%
2018-04-26 0 39.20 39.20 39.25 39.00 39.40 6,124,074 240,157,124 39.215 24.65 24.65 24.68 24.53 24.78 9,738,520 24.661 -0.38%
2018-04-25 0 39.35 39.25 39.35 38.75 39.35 6,577,346 257,650,931 39.172 24.75 24.68 24.75 24.37 24.75 10,459,315 24.634 0.13%
2018-04-24 0 39.30 39.25 39.30 38.80 39.30 11,890,877 465,502,394 39.148 24.71 24.68 24.71 24.40 24.71 18,908,907 24.618 0.26%
2018-04-23 0 39.20 39.15 39.20 38.65 39.20 8,411,983 328,367,141 39.036 24.65 24.62 24.65 24.31 24.65 13,376,760 24.548 0.64%
2018-04-20 0 38.95 38.90 38.95 38.75 39.20 7,678,310 299,193,973 38.966 24.49 24.46 24.49 24.37 24.65 12,210,071 24.504 -0.51%
2018-04-19 0 39.15 39.10 39.15 38.55 39.20 12,444,251 485,715,597 39.031 24.62 24.59 24.62 24.24 24.65 19,788,884 24.545 1.82%
2018-04-18 0 38.45 38.45 38.50 37.75 38.80 11,227,856 430,166,229 38.312 24.18 24.18 24.21 23.74 24.40 17,854,569 24.093 0.79%
2018-04-17 0 38.15 38.15 38.20 37.85 38.60 8,627,103 330,169,518 38.271 23.99 23.99 24.02 23.80 24.27 13,718,844 24.067 -0.39%
2018-04-16 0 38.30 38.25 38.30 37.80 38.40 18,991,322 723,993,396 38.122 24.08 24.05 24.08 23.77 24.15 30,200,055 23.973 1.73%
2018-04-13 0 37.65 37.65 37.70 37.20 37.90 14,425,313 543,595,831 37.683 23.68 23.68 23.71 23.39 23.83 22,939,174 23.697 1.48%
2018-04-12 0 37.10 37.10 37.15 36.95 37.40 11,189,640 415,717,422 37.152 23.33 23.33 23.36 23.24 23.52 17,793,798 23.363 -0.67%
2018-04-11 0 37.35 37.35 37.40 37.30 37.90 11,925,956 447,736,345 37.543 23.49 23.49 23.52 23.46 23.83 18,964,690 23.609 -0.13%
2018-04-10 0 37.40 37.40 37.45 36.65 37.55 10,671,730 397,080,383 37.209 23.52 23.52 23.55 23.05 23.61 16,970,216 23.399 1.08%
2018-04-09 0 37.00 37.00 37.05 36.55 37.30 9,854,874 363,735,869 36.909 23.27 23.27 23.30 22.98 23.46 15,671,249 23.210 0.82%
2018-04-06 0 36.70 36.65 36.70 36.40 37.20 9,850,643 362,503,204 36.800 23.08 23.05 23.08 22.89 23.39 15,664,521 23.142 0.55%
2018-04-04 0 36.50 36.50 36.55 36.50 37.40 13,936,168 513,045,033 36.814 22.95 22.95 22.98 22.95 23.52 22,161,334 23.150 -1.88%
2018-04-03 0 37.20 37.20 37.25 36.40 37.60 20,864,442 773,574,909 37.076 23.39 23.39 23.42 22.89 23.64 33,178,696 23.315 -2.62%
2018-03-29 0 38.20 38.20 38.25 37.85 38.65 9,104,261 348,041,916 38.228 24.02 24.02 24.05 23.80 24.31 14,477,622 24.040 -0.52%
2018-03-28 0 38.40 38.40 38.45 38.35 39.00 7,788,522 300,329,342 38.561 24.15 24.15 24.18 24.12 24.53 12,385,330 24.249 -1.41%
2018-03-27 0 38.95 38.90 38.95 38.75 39.50 9,054,745 353,331,977 39.022 24.49 24.46 24.49 24.37 24.84 14,398,882 24.539 0.26%
2018-03-26 0 38.85 38.85 38.95 38.40 39.00 7,593,933 294,198,187 38.741 24.43 24.43 24.49 24.15 24.53 12,075,894 24.362 -0.38%
2018-03-23 0 39.00 38.95 39.00 38.50 39.35 15,541,231 604,557,673 38.900 24.53 24.49 24.53 24.21 24.75 24,713,710 24.462 -2.50%
2018-03-22 0 40.00 39.95 40.00 39.80 40.40 8,159,406 326,957,610 40.071 25.15 25.12 25.15 25.03 25.41 12,975,111 25.199 -0.12%
2018-03-21 0 40.05 40.00 40.05 39.90 40.50 10,179,235 409,923,092 40.271 25.19 25.15 25.19 25.09 25.47 16,187,049 25.324 0.12%
2018-03-20 0 40.00 40.00 40.05 39.45 40.05 8,243,859 328,373,955 39.833 25.15 25.15 25.19 24.81 25.19 13,109,408 25.049 1.39%
2018-03-19 0 39.45 39.45 39.50 39.25 39.65 4,660,268 183,958,638 39.474 24.81 24.81 24.84 24.68 24.93 7,410,772 24.823 -0.63%
2018-03-16 0 39.70 39.70 39.75 39.70 39.90 6,324,785 251,450,962 39.756 24.97 24.97 25.00 24.97 25.09 10,057,691 25.001 -0.87%
2018-03-15 0 40.05 40.00 40.05 39.40 40.05 6,884,792 274,703,213 39.900 25.19 25.15 25.19 24.78 25.19 10,948,216 25.091 0.63%
2018-03-14 0 39.80 39.80 39.85 39.40 39.90 7,055,050 280,195,369 39.716 25.03 25.03 25.06 24.78 25.09 11,218,961 24.975 -0.50%
2018-03-13 0 40.00 39.95 40.00 39.65 40.15 7,946,332 317,155,703 39.912 25.15 25.12 25.15 24.93 25.25 12,636,280 25.099 0.38%
2018-03-12 0 39.85 39.80 39.85 39.35 39.90 9,312,910 369,064,812 39.629 25.06 25.03 25.06 24.75 25.09 14,809,416 24.921 2.18%
2018-03-09 0 39.00 38.95 39.00 38.90 39.30 4,926,037 192,241,158 39.026 24.53 24.49 24.53 24.46 24.71 7,833,398 24.541 0.13%
2018-03-08 0 38.95 38.95 39.00 38.85 39.35 6,030,773 235,357,582 39.026 24.49 24.49 24.53 24.43 24.75 9,590,153 24.542 0.26%
2018-03-07 0 38.85 38.85 38.90 38.65 39.30 9,097,835 353,861,020 38.895 24.43 24.43 24.46 24.31 24.71 14,467,403 24.459 0.00%
2018-03-06 0 38.85 38.85 38.90 38.85 39.35 12,548,592 489,032,725 38.971 24.43 24.43 24.46 24.43 24.75 19,954,807 24.507 0.52%
2018-03-05 0 38.65 38.60 38.65 38.50 40.10 11,522,895 449,396,375 39.000 24.31 24.27 24.31 24.21 25.22 18,323,741 24.525 -1.65%
2018-03-02 0 39.30 39.25 39.30 39.00 39.40 8,883,707 348,215,598 39.197 24.71 24.68 24.71 24.53 24.78 14,126,896 24.649 -1.01%
2018-03-01 0 39.70 39.65 39.70 39.05 39.75 9,706,810 382,050,075 39.359 24.97 24.93 24.97 24.56 25.00 15,435,797 24.751 0.25%
2018-02-28 0 39.60 39.50 39.60 39.50 39.95 10,315,583 408,996,260 39.648 24.90 24.84 24.90 24.84 25.12 16,403,870 24.933 -0.38%
2018-02-27 0 39.75 39.75 39.80 39.65 40.10 11,148,000 443,607,098 39.793 25.00 25.00 25.03 24.93 25.22 17,727,582 25.024 -0.13%
2018-02-26 0 39.80 39.75 39.80 39.70 40.00 7,173,409 285,908,806 39.857 25.03 25.00 25.03 24.97 25.15 11,407,176 25.064 0.38%
2018-02-23 0 39.65 39.65 39.70 39.40 39.90 7,271,072 288,661,061 39.700 24.93 24.93 24.97 24.78 25.09 11,562,480 24.965 1.02%
2018-02-22 0 39.25 39.25 39.30 38.70 39.55 11,419,521 448,455,202 39.271 24.68 24.68 24.71 24.34 24.87 18,159,355 24.696 0.13%
2018-02-21 0 39.20 39.20 39.25 38.55 39.40 6,885,450 269,059,020 39.076 24.65 24.65 24.68 24.24 24.78 10,949,262 24.573 0.77%
2018-02-20 0 38.90 38.90 38.95 38.55 39.40 12,221,838 476,991,860 39.028 24.46 24.46 24.49 24.24 24.78 19,435,202 24.543 -1.27%
2018-02-15 0 39.40 39.30 39.40 38.90 39.40 10,224,874 400,966,202 39.215 24.78 24.71 24.78 24.46 24.78 16,259,624 24.660 1.03%
2018-02-14 0 39.00 38.95 39.00 37.65 39.20 16,477,236 636,198,845 38.611 24.53 24.49 24.53 23.68 24.65 26,202,148 24.280 4.28%
2018-02-13 0 37.40 37.40 37.45 36.90 37.80 13,013,003 486,577,468 37.392 23.52 23.52 23.55 23.20 23.77 20,693,315 23.514 1.36%
2018-02-12 0 36.90 36.90 36.95 36.90 37.65 11,015,081 408,698,882 37.104 23.20 23.20 23.24 23.20 23.68 17,516,214 23.333 -1.20%
2018-02-09 0 37.35 37.30 37.35 36.80 37.40 20,505,302 761,094,051 37.117 23.49 23.46 23.49 23.14 23.52 32,607,590 23.341 -1.97%
2018-02-08 0 38.10 38.10 38.15 37.40 38.20 17,286,453 654,895,105 37.885 23.96 23.96 23.99 23.52 24.02 27,488,967 23.824 2.14%
2018-02-07 0 37.30 37.30 37.35 37.10 38.45 20,805,613 785,362,596 37.748 23.46 23.46 23.49 23.33 24.18 33,085,146 23.738 -0.93%
2018-02-06 0 37.65 37.65 37.70 37.60 38.25 28,114,993 1,063,673,716 37.833 23.68 23.68 23.71 23.64 24.05 44,708,543 23.791 -3.34%
2018-02-05 0 38.95 38.95 39.00 38.50 39.25 14,666,025 572,373,147 39.027 24.49 24.49 24.53 24.21 24.68 23,321,955 24.542 -1.89%
2018-02-02 0 39.70 39.65 39.70 39.25 39.85 9,738,591 385,682,056 39.603 24.97 24.93 24.97 24.68 25.06 15,486,335 24.905 -0.25%
2018-02-01 0 39.80 39.80 39.85 39.60 40.20 10,761,552 428,958,900 39.860 25.03 25.03 25.06 24.90 25.28 17,113,051 25.066 -0.38%
2018-01-31 0 39.95 39.95 40.00 39.70 40.40 17,147,373 685,429,245 39.973 25.12 25.12 25.15 24.97 25.41 27,267,802 25.137 -0.12%
2018-01-30 0 40.00 39.95 40.00 39.85 41.05 20,421,823 821,483,829 40.226 25.15 25.12 25.15 25.06 25.81 32,474,842 25.296 -2.08%
2018-01-29 0 40.85 40.85 40.90 40.80 41.90 18,873,431 776,519,446 41.144 25.69 25.69 25.72 25.66 26.35 30,012,584 25.873 -2.16%
2018-01-26 0 41.75 41.70 41.75 41.15 41.80 16,881,655 701,093,433 41.530 26.25 26.22 26.25 25.88 26.29 26,845,256 26.116 0.24%
2018-01-25 0 41.65 41.60 41.65 41.50 41.95 15,831,046 659,807,629 41.678 26.19 26.16 26.19 26.10 26.38 25,174,575 26.209 -0.60%
2018-01-24 0 41.90 41.90 41.95 41.10 42.15 20,874,626 869,321,369 41.645 26.35 26.35 26.38 25.85 26.51 33,194,890 26.188 0.84%
2018-01-23 0 41.55 41.55 41.60 41.00 41.65 17,288,102 714,713,904 41.341 26.13 26.13 26.16 25.78 26.19 27,491,590 25.998 0.61%
2018-01-22 0 41.30 41.25 41.30 40.65 41.55 16,892,657 694,394,763 41.106 25.97 25.94 25.97 25.56 26.13 26,862,752 25.850 0.24%
2018-01-19 0 41.20 41.15 41.20 40.65 41.30 13,914,754 570,180,111 40.977 25.91 25.88 25.91 25.56 25.97 22,127,282 25.768 -0.12%
2018-01-18 0 41.25 41.20 41.25 41.05 41.95 11,420,615 473,387,390 41.450 25.94 25.91 25.94 25.81 26.38 18,161,095 26.066 -0.36%
2018-01-17 0 41.40 41.40 41.45 41.10 41.75 10,738,814 444,701,712 41.411 26.03 26.03 26.07 25.85 26.25 17,076,893 26.041 0.12%
2018-01-16 0 41.35 41.35 41.40 40.80 41.50 10,278,313 424,093,236 41.261 26.00 26.00 26.03 25.66 26.10 16,344,603 25.947 0.85%
2018-01-15 0 41.00 40.95 41.00 40.80 41.60 16,449,209 677,437,305 41.184 25.78 25.75 25.78 25.66 26.16 26,157,580 25.898 0.74%
2018-01-12 0 40.70 40.70 40.75 40.65 41.60 18,594,530 763,074,988 41.038 25.59 25.59 25.63 25.56 26.16 29,569,075 25.807 -0.25%
2018-01-11 0 40.80 40.75 40.80 39.45 40.90 23,307,980 939,971,681 40.328 25.66 25.63 25.66 24.81 25.72 37,064,417 25.360 2.51%
2018-01-10 0 39.80 39.80 39.85 39.65 40.15 12,217,248 487,337,543 39.889 25.03 25.03 25.06 24.93 25.25 19,427,903 25.084 0.00%
2018-01-09 0 39.80 39.80 39.85 39.25 39.90 10,812,220 428,977,381 39.675 25.03 25.03 25.06 24.68 25.09 17,193,623 24.950 0.63%
2018-01-08 0 39.55 39.50 39.55 39.25 39.60 9,315,773 367,856,526 39.487 24.87 24.84 24.87 24.68 24.90 14,813,969 24.832 0.76%
2018-01-05 0 39.25 39.25 39.30 39.20 39.75 9,723,690 383,126,682 39.401 24.68 24.68 24.71 24.65 25.00 15,462,640 24.778 -0.76%
2018-01-04 0 39.55 39.50 39.55 39.35 39.85 11,265,679 444,612,862 39.466 24.87 24.84 24.87 24.75 25.06 17,914,715 24.818 -0.38%
2018-01-03 0 39.70 39.65 39.70 39.50 39.95 10,527,249 417,514,949 39.660 24.97 24.93 24.97 24.84 25.12 16,740,462 24.940 -0.50%
2018-01-02 0 39.90 39.85 39.90 39.50 40.00 10,119,250 403,217,493 39.847 25.09 25.06 25.09 24.84 25.15 16,091,660 25.058 0.76%
2017-12-29 0 39.60 39.60 39.65 39.45 39.80 5,704,886 225,852,707 39.589 24.90 24.90 24.93 24.81 25.03 9,071,926 24.896 0.00%
2017-12-28 0 39.60 39.55 39.60 39.25 39.70 4,957,417 195,940,709 39.525 24.90 24.87 24.90 24.68 24.97 7,883,299 24.855 0.64%
2017-12-27 0 39.35 39.35 39.40 38.90 39.45 6,342,521 248,807,261 39.228 24.75 24.75 24.78 24.46 24.81 10,085,895 24.669 0.90%
2017-12-22 0 39.00 38.95 39.00 38.40 39.25 7,614,625 296,046,496 38.879 24.53 24.49 24.53 24.15 24.68 12,108,799 24.449 0.00%
2017-12-21 0 39.00 39.00 39.05 38.80 39.20 8,917,320 347,646,898 38.986 24.53 24.53 24.56 24.40 24.65 14,180,348 24.516 -0.13%
2017-12-20 0 39.05 39.00 39.05 38.80 39.25 8,890,558 347,072,804 39.038 24.56 24.53 24.56 24.40 24.68 14,137,791 24.549 0.51%
2017-12-19 0 38.85 38.85 38.90 38.80 39.20 8,324,343 324,143,136 38.939 24.43 24.43 24.46 24.40 24.65 13,237,394 24.487 0.13%
2017-12-18 0 38.80 38.80 38.85 38.70 39.15 7,960,924 309,452,892 38.871 24.40 24.40 24.43 24.34 24.62 12,659,484 24.444 -0.13%
2017-12-15 0 38.85 38.85 38.90 38.65 39.45 12,356,774 480,880,341 38.916 24.43 24.43 24.46 24.31 24.81 19,649,778 24.473 -1.65%
2017-12-14 0 39.50 39.50 39.55 39.15 40.50 15,324,583 608,496,564 39.707 24.84 24.84 24.87 24.62 25.47 24,369,196 24.970 -1.99%
2017-12-13 0 40.30 40.25 40.30 38.85 40.45 27,220,041 1,084,861,492 39.855 25.34 25.31 25.34 24.43 25.44 43,285,388 25.063 3.07%
2017-12-12 0 39.10 39.10 39.15 38.75 39.45 13,997,528 547,676,845 39.127 24.59 24.59 24.62 24.37 24.81 22,258,909 24.605 0.90%
2017-12-11 0 38.75 38.75 38.80 38.15 39.00 14,685,940 567,231,792 38.624 24.37 24.37 24.40 23.99 24.53 23,353,624 24.289 1.04%
2017-12-08 0 38.35 38.30 38.35 38.35 38.90 7,693,212 295,958,260 38.470 24.12 24.08 24.12 24.12 24.46 12,233,768 24.192 -0.78%
2017-12-07 0 38.65 38.60 38.65 38.15 38.85 14,382,113 553,873,601 38.511 24.31 24.27 24.31 23.99 24.43 22,870,478 24.218 0.78%
2017-12-06 0 38.35 38.35 38.40 38.20 39.35 17,283,185 669,938,724 38.762 24.12 24.12 24.15 24.02 24.75 27,483,771 24.376 -1.92%
2017-12-05 0 39.10 39.10 39.15 39.00 39.40 8,128,045 318,340,020 39.166 24.59 24.59 24.62 24.53 24.78 12,925,241 24.629 -0.89%
2017-12-04 0 39.45 39.40 39.45 39.00 39.45 12,379,735 486,427,685 39.292 24.81 24.78 24.81 24.53 24.81 19,686,290 24.709 0.13%
2017-12-01 0 39.40 39.35 39.40 38.85 39.80 20,367,447 800,119,741 39.284 24.78 24.75 24.78 24.43 25.03 32,388,373 24.704 -0.25%
2017-11-30 0 39.50 39.45 39.50 38.65 39.70 59,883,368 2,356,449,174 39.351 24.84 24.81 24.84 24.31 24.97 95,226,704 24.746 1.54%
2017-11-29 0 38.90 38.85 38.90 37.50 39.05 33,283,021 1,274,157,940 38.283 24.46 24.43 24.46 23.58 24.56 52,926,756 24.074 4.57%
2017-11-28 0 37.20 37.20 37.25 37.15 37.50 11,170,366 416,701,477 37.304 23.39 23.39 23.42 23.36 23.58 17,763,148 23.459 0.27%
2017-11-27 0 37.10 37.05 37.10 37.05 37.45 7,592,474 282,259,023 37.176 23.33 23.30 23.33 23.30 23.55 12,073,574 23.378 -0.67%
2017-11-24 0 37.35 37.35 37.40 37.30 37.75 4,875,682 182,564,859 37.444 23.49 23.49 23.52 23.46 23.74 7,753,324 23.547 0.00%
2017-11-23 0 37.35 37.35 37.40 37.15 37.90 10,858,741 407,953,379 37.569 23.49 23.49 23.52 23.36 23.83 17,267,601 23.625 -0.66%
2017-11-22 0 37.60 37.60 37.65 37.55 37.95 11,567,071 435,717,776 37.669 23.64 23.64 23.68 23.61 23.86 18,393,990 23.688 0.27%
2017-11-21 0 37.50 37.45 37.50 36.80 37.60 13,778,864 514,217,957 37.319 23.58 23.55 23.58 23.14 23.64 21,911,189 23.468 1.35%
2017-11-20 0 37.00 37.00 37.05 36.85 37.50 8,293,782 308,148,167 37.154 23.27 23.27 23.30 23.17 23.58 13,188,796 23.364 -0.40%
2017-11-17 0 37.15 37.10 37.15 37.05 37.55 9,221,380 343,589,384 37.260 23.36 23.33 23.36 23.30 23.61 14,663,865 23.431 -0.27%
2017-11-16 0 37.25 37.25 37.30 37.05 37.35 6,108,903 227,497,824 37.240 23.42 23.42 23.46 23.30 23.49 9,714,395 23.419 -0.27%
2017-11-15 0 37.35 37.30 37.35 36.85 37.50 11,947,221 445,468,356 37.286 23.49 23.46 23.49 23.17 23.58 18,998,505 23.448 0.67%
2017-11-14 0 37.10 37.10 37.15 36.85 37.20 8,975,165 332,568,649 37.054 23.33 23.33 23.36 23.17 23.39 14,272,333 23.302 0.82%
2017-11-13 0 36.80 36.80 36.85 36.65 37.10 14,013,761 516,604,622 36.864 23.14 23.14 23.17 23.05 23.33 22,284,723 23.182 -0.81%
2017-11-10 0 37.10 37.10 37.15 37.00 37.30 12,598,947 467,611,722 37.115 23.33 23.33 23.36 23.27 23.46 20,034,882 23.340 -0.40%
2017-11-09 0 37.25 37.25 37.30 36.95 37.40 13,066,125 486,646,458 37.245 23.42 23.42 23.46 23.24 23.52 20,777,790 23.421 0.81%
2017-11-08 0 36.95 36.90 36.95 36.65 37.20 10,858,256 401,162,696 36.945 23.24 23.20 23.24 23.05 23.39 17,266,830 23.233 0.27%
2017-11-07 0 36.85 36.85 36.90 36.65 37.05 9,153,151 337,549,829 36.878 23.17 23.17 23.20 23.05 23.30 14,555,367 23.191 0.82%
2017-11-06 0 36.55 36.50 36.55 36.00 36.80 15,180,138 551,565,405 36.335 22.98 22.95 22.98 22.64 23.14 24,139,499 22.849 -0.68%
2017-11-03 0 36.80 36.75 36.80 36.65 37.15 10,489,360 385,734,439 36.774 23.14 23.11 23.14 23.05 23.36 16,680,210 23.125 -0.41%
2017-11-02 0 36.95 36.90 36.95 36.90 37.30 11,843,110 438,449,092 37.021 23.24 23.20 23.24 23.20 23.46 18,832,948 23.281 -0.94%
2017-11-01 0 37.30 37.25 37.30 36.90 37.35 14,718,000 546,240,875 37.114 23.46 23.42 23.46 23.20 23.49 23,404,606 23.339 0.40%
2017-10-31 0 37.15 37.15 37.20 36.60 37.95 28,562,853 1,063,295,362 37.227 23.36 23.36 23.39 23.02 23.86 45,420,731 23.410 -3.13%
2017-10-30 0 38.35 38.30 38.35 38.00 38.45 6,964,952 266,216,207 38.222 24.12 24.08 24.12 23.90 24.18 11,075,687 24.036 0.00%
2017-10-27 0 38.35 38.35 38.40 38.15 38.45 5,205,490 199,456,036 38.316 24.12 24.12 24.15 23.99 24.18 8,277,785 24.095 0.13%
2017-10-26 0 38.30 38.25 38.30 38.10 38.35 6,164,403 235,842,620 38.259 24.08 24.05 24.08 23.96 24.12 9,802,651 24.059 -0.26%
2017-10-25 0 38.40 38.40 38.45 38.10 38.55 8,567,295 328,737,720 38.371 24.15 24.15 24.18 23.96 24.24 13,623,737 24.130 0.79%
2017-10-24 0 38.10 38.10 38.15 37.95 38.50 10,359,737 395,418,768 38.169 23.96 23.96 23.99 23.86 24.21 16,474,084 24.002 -0.52%
2017-10-23 0 38.30 38.25 38.30 38.10 38.50 6,903,596 263,769,083 38.207 24.08 24.05 24.08 23.96 24.21 10,978,118 24.027 -0.52%
2017-10-20 0 38.50 38.45 38.50 38.15 38.50 6,221,805 238,929,041 38.402 24.21 24.18 24.21 23.99 24.21 9,893,932 24.149 0.92%
2017-10-19 0 38.15 38.15 38.20 38.05 39.00 10,285,114 395,245,958 38.429 23.99 23.99 24.02 23.93 24.53 16,355,418 24.166 -1.68%
2017-10-18 0 38.80 38.75 38.80 38.70 39.00 4,322,406 167,793,679 38.820 24.40 24.37 24.40 24.34 24.53 6,873,502 24.412 0.13%
2017-10-17 0 38.75 38.75 38.80 38.70 39.10 8,693,031 337,505,574 38.825 24.37 24.37 24.40 24.34 24.59 13,823,683 24.415 -0.39%
2017-10-16 0 38.90 38.85 38.90 38.55 39.10 14,975,699 582,776,277 38.915 24.46 24.43 24.46 24.24 24.59 23,814,400 24.472 1.04%
2017-10-13 0 38.50 38.45 38.50 38.40 38.70 14,926,077 576,068,156 38.595 24.21 24.18 24.21 24.15 24.34 23,735,491 24.270 0.00%
2017-10-12 0 38.50 38.50 38.55 38.30 38.65 7,515,944 289,095,123 38.464 24.21 24.21 24.24 24.08 24.31 11,951,876 24.188 -0.13%
2017-10-11 0 38.55 38.50 38.55 38.45 38.80 7,894,890 304,947,791 38.626 24.24 24.21 24.24 24.18 24.40 12,554,477 24.290 -0.13%
2017-10-10 0 38.60 38.55 38.60 38.05 38.60 6,408,642 246,331,163 38.437 24.27 24.24 24.27 23.93 24.27 10,191,041 24.171 0.92%
2017-10-09 0 38.25 38.25 38.30 38.10 38.60 8,715,261 333,356,371 38.250 24.05 24.05 24.08 23.96 24.27 13,859,033 24.053 -0.39%
2017-10-06 0 38.40 38.35 38.40 38.20 38.80 14,638,385 562,710,590 38.441 24.15 24.12 24.15 24.02 24.40 23,278,002 24.173 -0.78%
2017-10-04 0 38.70 38.65 38.70 38.60 39.00 7,547,093 292,210,179 38.718 24.34 24.31 24.34 24.27 24.53 12,001,409 24.348 0.00%
2017-10-03 0 38.70 38.65 38.70 38.15 38.80 12,735,768 491,198,945 38.568 24.34 24.31 24.34 23.99 24.40 20,252,455 24.254 1.98%
2017-09-29 0 37.95 37.90 37.95 37.80 38.15 5,631,695 213,683,535 37.943 23.86 23.83 23.86 23.77 23.99 8,955,538 23.860 0.40%
2017-09-28 0 37.80 37.80 37.85 37.80 38.35 10,562,108 400,734,744 37.941 23.77 23.77 23.80 23.77 24.12 16,795,895 23.859 -0.53%
2017-09-27 0 38.00 37.95 38.00 37.80 38.10 10,914,947 414,060,271 37.935 23.90 23.86 23.90 23.77 23.96 17,356,980 23.856 -0.26%
2017-09-26 0 38.10 38.10 38.15 37.80 38.20 10,250,942 389,807,477 38.027 23.96 23.96 23.99 23.77 24.02 16,301,077 23.913 -0.13%
2017-09-25 0 38.15 38.15 38.20 38.10 38.70 7,989,731 305,479,580 38.234 23.99 23.99 24.02 23.96 24.34 12,705,293 24.043 -0.78%
2017-09-22 0 38.45 38.40 38.45 38.30 38.75 10,062,942 386,915,743 38.450 24.18 24.15 24.18 24.08 24.37 16,002,119 24.179 -1.03%
2017-09-21 0 38.85 38.85 38.90 38.85 39.15 9,778,774 381,188,742 38.981 24.43 24.43 24.46 24.43 24.62 15,550,235 24.513 0.13%
2017-09-20 0 38.80 38.80 38.85 38.40 39.10 19,410,062 753,861,847 38.839 24.40 24.40 24.43 24.15 24.59 30,865,936 24.424 1.97%
2017-09-19 0 38.05 38.05 38.10 38.00 38.70 15,941,685 608,898,169 38.195 23.93 23.93 23.96 23.90 24.34 25,350,513 24.019 -0.91%
2017-09-18 0 38.40 38.40 38.45 38.15 38.55 9,133,824 350,636,173 38.389 24.15 24.15 24.18 23.99 24.24 14,524,633 24.141 0.37%
2017-09-15 0 38.90 38.85 38.90 38.60 39.10 12,731,201 494,845,601 38.869 24.06 24.03 24.06 23.87 24.18 20,583,847 24.040 -0.13%
2017-09-14 0 38.95 38.90 38.95 38.65 39.10 7,644,978 297,053,183 38.856 24.09 24.06 24.09 23.91 24.18 12,360,425 24.033 0.13%
2017-09-13 0 38.90 38.90 38.95 38.70 39.30 8,625,826 336,743,295 39.039 24.06 24.06 24.09 23.94 24.31 13,946,263 24.146 0.00%
2017-09-12 0 38.90 38.90 38.95 38.80 39.10 8,149,090 317,011,420 38.901 24.06 24.06 24.09 24.00 24.18 13,175,475 24.061 0.00%
2017-09-11 0 38.90 38.85 38.90 38.50 39.10 10,760,196 418,430,854 38.887 24.06 24.03 24.06 23.81 24.18 17,397,120 24.052 1.30%
2017-09-08 0 38.40 38.35 38.40 38.20 38.50 13,348,176 511,498,480 38.320 23.75 23.72 23.75 23.63 23.81 21,581,374 23.701 0.26%
2017-09-07 0 38.30 38.25 38.30 38.25 38.85 12,875,926 494,899,264 38.436 23.69 23.66 23.69 23.66 24.03 20,817,839 23.773 -0.78%
2017-09-06 0 38.60 38.55 38.60 38.10 38.65 15,390,578 590,111,025 38.342 23.87 23.84 23.87 23.57 23.91 24,883,536 23.715 -0.13%
2017-09-05 0 38.65 38.65 38.70 38.45 39.05 10,412,552 402,730,645 38.677 23.91 23.91 23.94 23.78 24.15 16,835,048 23.922 0.39%
2017-09-04 0 38.50 38.45 38.50 38.35 39.15 22,201,823 857,984,913 38.645 23.81 23.78 23.81 23.72 24.21 35,895,979 23.902 -1.79%
2017-09-01 0 39.20 39.20 39.25 39.15 39.80 18,387,447 725,083,952 39.434 24.25 24.25 24.28 24.21 24.62 29,728,884 24.390 -1.63%
2017-08-31 0 39.85 39.80 39.85 39.05 40.00 28,220,321 1,116,761,978 39.573 24.65 24.62 24.65 24.15 24.74 45,626,706 24.476 -0.99%
2017-08-30 0 40.25 40.20 40.25 39.60 40.40 21,504,598 862,112,916 40.090 24.89 24.86 24.89 24.49 24.99 34,768,704 24.796 1.64%
2017-08-29 0 39.60 39.60 39.65 39.30 39.95 11,325,649 448,336,730 39.586 24.49 24.49 24.52 24.31 24.71 18,311,346 24.484 -0.25%
2017-08-28 0 39.70 39.65 39.70 39.65 40.50 18,750,324 751,197,112 40.063 24.55 24.52 24.55 24.52 25.05 30,315,585 24.779 0.00%
2017-08-25 0 39.70 39.65 39.70 38.35 39.70 21,689,442 853,349,833 39.344 24.55 24.52 24.55 23.72 24.55 35,067,560 24.334 3.25%
2017-08-24 0 38.45 38.45 38.55 38.40 39.05 14,788,490 570,763,865 38.595 23.78 23.78 23.84 23.75 24.15 23,910,079 23.871 -0.52%
2017-08-22 0 38.65 38.60 38.65 38.00 38.75 11,730,600 451,778,952 38.513 23.91 23.87 23.91 23.50 23.97 18,966,072 23.820 1.98%
2017-08-21 0 37.90 37.90 37.95 37.50 38.00 5,611,243 212,333,717 37.841 23.44 23.44 23.47 23.19 23.50 9,072,276 23.405 0.66%
2017-08-18 0 37.65 37.65 37.70 37.15 38.00 12,091,011 455,141,137 37.643 23.29 23.29 23.32 22.98 23.50 19,548,786 23.282 -0.13%
2017-08-17 0 37.70 37.70 37.75 37.70 38.25 15,472,314 584,897,736 37.803 23.32 23.32 23.35 23.32 23.66 25,015,687 23.381 -1.18%
2017-08-16 0 38.15 38.15 38.20 37.65 38.30 10,983,715 417,478,201 38.009 23.60 23.60 23.63 23.29 23.69 17,758,506 23.509 0.53%
2017-08-15 0 37.95 37.95 38.00 37.90 38.55 11,922,690 456,083,408 38.253 23.47 23.47 23.50 23.44 23.84 19,276,644 23.660 -0.52%
2017-08-14 0 38.15 38.15 38.20 37.90 38.40 11,927,842 454,972,318 38.144 23.60 23.60 23.63 23.44 23.75 19,284,974 23.592 0.93%
2017-08-11 0 37.80 37.80 37.85 37.80 38.55 26,758,021 1,019,023,349 38.083 23.38 23.38 23.41 23.38 23.84 43,262,455 23.554 -2.70%
2017-08-10 0 38.85 38.85 38.95 38.75 39.70 21,337,793 834,141,730 39.092 24.03 24.03 24.09 23.97 24.55 34,499,013 24.179 -0.89%
2017-08-09 0 39.20 39.20 39.25 39.20 39.60 8,433,068 331,545,973 39.315 24.25 24.25 24.28 24.25 24.49 13,634,612 24.316 -0.51%
2017-08-08 0 39.40 39.40 39.50 39.30 39.70 12,238,323 483,095,478 39.474 24.37 24.37 24.43 24.31 24.55 19,786,960 24.415 -0.76%
2017-08-07 0 39.70 39.65 39.70 39.05 39.80 8,573,644 338,494,476 39.481 24.55 24.52 24.55 24.15 24.62 13,861,895 24.419 1.15%
2017-08-04 0 39.25 39.25 39.30 38.90 39.50 9,855,012 385,512,295 39.118 24.28 24.28 24.31 24.06 24.43 15,933,615 24.195 0.00%
2017-08-03 0 39.25 39.20 39.25 39.05 39.90 11,324,691 444,780,195 39.275 24.28 24.25 24.28 24.15 24.68 18,309,797 24.292 -1.51%
2017-08-02 0 39.85 39.80 39.85 39.55 40.15 14,948,377 595,418,355 39.832 24.65 24.62 24.65 24.46 24.83 24,168,584 24.636 0.13%
2017-08-01 0 39.80 39.80 39.85 38.65 39.95 26,056,472 1,028,997,911 39.491 24.62 24.62 24.65 23.91 24.71 42,128,188 24.425 3.51%
2017-07-31 0 38.45 38.45 38.50 37.50 38.75 21,469,831 821,392,837 38.258 23.78 23.78 23.81 23.19 23.97 34,712,492 23.663 1.59%
2017-07-28 0 37.85 37.80 37.85 37.70 38.00 9,563,398 362,054,193 37.858 23.41 23.38 23.41 23.32 23.50 15,462,133 23.416 0.13%
2017-07-27 0 37.80 37.75 37.80 37.60 37.90 8,475,166 319,770,784 37.730 23.38 23.35 23.38 23.26 23.44 13,702,676 23.336 -0.26%
2017-07-26 0 37.90 37.85 37.90 37.50 37.95 7,903,354 298,161,636 37.726 23.44 23.41 23.44 23.19 23.47 12,778,168 23.334 0.93%
2017-07-25 0 37.55 37.55 37.60 37.45 38.00 7,794,286 293,587,915 37.667 23.22 23.22 23.26 23.16 23.50 12,601,827 23.297 -0.53%
2017-07-24 0 37.75 37.70 37.75 37.20 38.00 10,707,659 404,516,718 37.778 23.35 23.32 23.35 23.01 23.50 17,312,178 23.366 1.21%
2017-07-21 0 37.30 37.25 37.30 37.00 37.35 5,956,903 221,502,784 37.184 23.07 23.04 23.07 22.88 23.10 9,631,140 22.999 0.27%
2017-07-20 0 37.20 37.20 37.25 37.10 37.40 6,599,186 245,477,958 37.198 23.01 23.01 23.04 22.95 23.13 10,669,585 23.007 -0.40%
2017-07-19 0 37.35 37.30 37.35 37.10 37.55 10,154,843 378,320,608 37.255 23.10 23.07 23.10 22.95 23.22 16,418,383 23.043 -0.40%
2017-07-18 0 37.50 37.45 37.50 37.10 37.50 6,614,086 246,846,751 37.321 23.19 23.16 23.19 22.95 23.19 10,693,676 23.083 0.40%
2017-07-17 0 37.35 37.30 37.35 37.10 37.45 6,855,023 255,808,141 37.317 23.10 23.07 23.10 22.95 23.16 11,083,223 23.081 0.95%
2017-07-14 0 37.00 37.00 37.05 36.95 37.35 9,078,190 336,169,473 37.030 22.88 22.88 22.92 22.85 23.10 14,677,647 22.903 -0.54%
2017-07-13 0 37.20 37.20 37.30 37.15 37.60 14,647,271 546,558,552 37.315 23.01 23.01 23.07 22.98 23.26 23,681,755 23.079 0.00%
2017-07-12 0 37.20 37.20 37.30 37.05 37.95 13,011,837 486,755,232 37.409 23.01 23.01 23.07 22.92 23.47 21,037,580 23.137 -0.80%
2017-07-11 0 37.50 37.45 37.50 36.85 37.60 10,775,188 401,904,540 37.299 23.19 23.16 23.19 22.79 23.26 17,421,359 23.070 0.81%
2017-07-10 0 37.20 37.15 37.20 36.75 37.45 8,939,373 332,613,950 37.208 23.01 22.98 23.01 22.73 23.16 14,453,207 23.013 1.22%
2017-07-07 0 36.75 36.70 36.75 36.05 36.80 12,021,234 438,442,411 36.472 22.73 22.70 22.73 22.30 22.76 19,435,970 22.558 0.14%
2017-07-06 0 36.70 36.70 36.75 36.70 37.40 15,449,717 569,368,925 36.853 22.70 22.70 22.73 22.70 23.13 24,979,153 22.794 -1.48%
2017-07-05 0 37.25 37.25 37.30 36.80 37.55 18,232,814 675,627,568 37.056 23.04 23.04 23.07 22.76 23.22 29,478,873 22.919 0.68%
2017-07-04 0 37.00 37.00 37.05 36.70 38.35 22,325,198 832,763,370 37.301 22.88 22.88 22.92 22.70 23.72 36,095,453 23.071 -2.37%
2017-07-03 0 37.90 37.90 38.00 37.50 38.75 21,035,626 805,521,620 38.293 23.44 23.44 23.50 23.19 23.97 34,010,468 23.685 1.47%
2017-06-30 0 37.35 37.35 37.40 37.35 37.95 23,530,216 884,225,225 37.578 23.10 23.10 23.13 23.10 23.47 38,043,730 23.242 -2.42%
2017-06-29 0 38.90 38.90 38.95 37.95 39.50 23,855,244 927,822,639 38.894 23.67 23.67 23.70 23.10 24.04 39,199,040 23.670 3.18%
2017-06-28 0 37.70 37.65 37.70 37.10 37.80 15,531,217 581,277,399 37.426 22.94 22.91 22.94 22.58 23.00 25,520,963 22.776 0.80%
2017-06-27 0 37.40 37.40 37.45 37.05 38.00 27,619,769 1,039,651,007 37.642 22.76 22.76 22.79 22.55 23.13 45,384,924 22.907 1.49%
2017-06-26 0 36.85 36.80 36.85 35.00 36.95 34,430,579 1,248,045,088 36.248 22.43 22.40 22.43 21.30 22.49 56,576,477 22.059 6.35%
2017-06-23 0 34.65 34.60 34.65 34.45 34.80 6,571,638 227,322,074 34.591 21.09 21.06 21.09 20.97 21.18 10,798,544 21.051 0.43%
2017-06-22 0 34.50 34.50 34.55 34.45 34.90 7,031,800 243,533,257 34.633 21.00 21.00 21.03 20.97 21.24 11,554,684 21.077 -0.14%
2017-06-21 0 34.55 34.55 34.60 34.35 34.85 8,243,967 285,183,634 34.593 21.03 21.03 21.06 20.90 21.21 13,546,522 21.052 -0.29%
2017-06-20 0 34.65 34.65 34.70 34.65 35.00 4,045,172 140,670,078 34.775 21.09 21.09 21.12 21.09 21.30 6,647,044 21.163 -0.57%
2017-06-19 0 34.85 34.80 34.85 34.45 34.90 4,898,538 170,464,554 34.799 21.21 21.18 21.21 20.97 21.24 8,049,299 21.178 0.72%
2017-06-16 0 34.60 34.60 34.65 34.30 34.75 5,850,722 202,560,635 34.621 21.06 21.06 21.09 20.87 21.15 9,613,932 21.069 0.00%
2017-06-15 0 34.60 34.55 34.60 34.40 34.80 7,764,347 268,502,780 34.582 21.06 21.03 21.06 20.93 21.18 12,758,409 21.045 -0.72%
2017-06-14 0 34.85 34.85 34.90 34.80 35.35 6,481,184 226,463,765 34.942 21.21 21.21 21.24 21.18 21.51 10,649,910 21.264 -0.14%
2017-06-13 0 34.90 34.90 34.95 34.80 35.10 6,689,065 233,852,037 34.960 21.24 21.24 21.27 21.18 21.36 10,991,501 21.276 0.14%
2017-06-12 0 34.85 34.80 34.85 34.65 35.20 8,727,379 304,685,307 34.911 21.21 21.18 21.21 21.09 21.42 14,340,867 21.246 -0.85%
2017-06-09 0 35.15 35.10 35.15 34.85 35.20 9,996,665 350,356,975 35.047 21.39 21.36 21.39 21.21 21.42 16,426,563 21.329 0.86%
2017-06-08 0 34.85 34.85 34.95 34.40 35.00 7,223,586 250,997,999 34.747 21.21 21.21 21.27 20.93 21.30 11,869,828 21.146 0.14%
2017-06-07 0 34.80 34.75 34.80 34.70 35.00 9,594,439 334,040,363 34.816 21.18 21.15 21.18 21.12 21.30 15,765,624 21.188 -0.85%
2017-06-06 0 35.10 35.10 35.15 34.85 35.25 5,465,036 191,688,066 35.075 21.36 21.36 21.39 21.21 21.45 8,980,171 21.346 0.29%
2017-06-05 0 35.00 35.00 35.05 34.90 35.50 6,462,039 227,052,391 35.136 21.30 21.30 21.33 21.24 21.60 10,618,451 21.383 -1.13%
2017-06-02 0 35.40 35.35 35.40 34.75 35.50 13,096,892 461,012,632 35.200 21.54 21.51 21.54 21.15 21.60 21,520,870 21.422 0.57%
2017-06-01 0 35.20 35.15 35.20 34.85 35.30 9,140,720 320,575,551 35.071 21.42 21.39 21.42 21.21 21.48 15,020,071 21.343 0.14%
2017-05-31 0 35.15 35.10 35.15 34.95 35.25 15,643,177 549,622,599 35.135 21.39 21.36 21.39 21.27 21.45 25,704,936 21.382 0.43%
2017-05-29 0 35.00 35.00 35.05 34.75 35.15 7,232,530 253,102,011 34.995 21.30 21.30 21.33 21.15 21.39 11,884,525 21.297 0.86%
2017-05-26 0 34.70 34.70 34.75 34.60 35.05 9,675,789 336,655,589 34.794 21.12 21.12 21.15 21.06 21.33 15,899,298 21.174 -0.86%
2017-05-25 0 35.00 35.00 35.05 34.40 35.15 14,246,059 498,324,673 34.980 21.30 21.30 21.33 20.93 21.39 23,409,186 21.288 1.30%
2017-05-24 0 34.55 34.55 34.60 34.10 34.75 7,691,517 265,660,369 34.539 21.03 21.03 21.06 20.75 21.15 12,638,734 21.020 0.44%
2017-05-23 0 34.40 34.40 34.55 34.10 35.00 16,512,435 572,118,793 34.648 20.93 20.93 21.03 20.75 21.30 27,133,305 21.085 -0.15%
2017-05-22 0 34.45 34.40 34.45 33.90 34.60 14,722,403 506,082,573 34.375 20.97 20.93 20.97 20.63 21.06 24,191,917 20.919 0.44%
2017-05-19 0 34.30 34.25 34.30 33.55 34.35 20,025,022 683,625,067 34.139 20.87 20.84 20.87 20.42 20.90 32,905,203 20.776 2.08%
2017-05-18 0 33.60 33.55 33.60 32.95 33.70 17,453,278 583,335,489 33.423 20.45 20.42 20.45 20.05 20.51 28,679,302 20.340 0.75%
2017-05-17 0 33.35 33.35 33.40 33.25 33.60 9,420,655 314,809,221 33.417 20.30 20.30 20.33 20.23 20.45 15,480,061 20.336 -0.30%
2017-05-16 0 33.45 33.40 33.45 33.15 33.55 7,464,077 249,000,457 33.360 20.36 20.33 20.36 20.17 20.42 12,265,004 20.302 -0.15%
2017-05-15 0 33.50 33.45 33.50 32.90 33.60 12,655,365 422,170,274 33.359 20.39 20.36 20.39 20.02 20.45 20,795,351 20.301 2.13%
2017-05-12 0 32.80 32.80 32.85 32.55 32.90 5,083,319 166,621,498 32.778 19.96 19.96 19.99 19.81 20.02 8,352,932 19.948 0.31%
2017-05-11 0 32.70 32.70 32.80 32.65 33.00 8,614,341 282,257,482 32.766 19.90 19.90 19.96 19.87 20.08 14,155,123 19.940 -0.30%
2017-05-10 0 32.80 32.75 32.80 32.70 33.05 8,572,113 281,677,859 32.860 19.96 19.93 19.96 19.90 20.11 14,085,733 19.997 0.15%
2017-05-09 0 32.75 32.75 32.80 32.40 32.90 10,050,409 328,886,805 32.724 19.93 19.93 19.96 19.72 20.02 16,514,876 19.915 0.46%
2017-05-08 0 32.60 32.60 32.65 32.20 32.70 8,137,729 264,699,320 32.527 19.84 19.84 19.87 19.60 19.90 13,371,952 19.795 0.62%
2017-05-05 0 32.40 32.40 32.45 32.10 32.50 7,380,618 238,544,725 32.320 19.72 19.72 19.75 19.54 19.78 12,127,864 19.669 -0.61%
2017-05-04 0 32.60 32.55 32.60 32.10 32.70 11,993,537 388,891,347 32.425 19.84 19.81 19.84 19.54 19.90 19,707,832 19.733 1.24%
2017-05-02 0 32.20 32.20 32.25 32.05 32.35 7,698,244 247,901,646 32.202 19.60 19.60 19.63 19.50 19.69 12,649,788 19.597 0.63%
2017-04-28 0 32.00 32.00 32.05 31.60 32.10 13,041,303 416,556,275 31.941 19.47 19.47 19.50 19.23 19.54 21,429,526 19.438 0.79%
2017-04-27 0 31.75 31.70 31.75 31.40 31.75 5,975,040 188,695,029 31.581 19.32 19.29 19.32 19.11 19.32 9,818,212 19.219 0.32%
2017-04-26 0 31.65 31.60 31.65 31.45 31.85 9,917,441 313,752,374 31.636 19.26 19.23 19.26 19.14 19.38 16,296,382 19.253 0.80%
2017-04-25 0 31.40 31.35 31.40 31.20 31.50 8,096,344 253,926,991 31.363 19.11 19.08 19.11 18.99 19.17 13,303,948 19.087 0.80%
2017-04-24 0 31.15 31.15 31.20 30.70 31.30 8,820,338 273,584,372 31.017 18.96 18.96 18.99 18.68 19.05 14,493,618 18.876 0.97%
2017-04-21 0 30.85 30.85 30.90 30.85 31.25 5,083,748 157,533,944 30.988 18.77 18.77 18.80 18.77 19.02 8,353,637 18.858 -0.16%
2017-04-20 0 30.90 30.85 30.90 30.65 31.10 9,513,573 293,530,972 30.854 18.80 18.77 18.80 18.65 18.93 15,632,744 18.777 -0.32%
2017-04-19 0 31.00 30.95 31.00 30.40 31.05 17,095,290 525,597,819 30.745 18.87 18.84 18.87 18.50 18.90 28,091,055 18.711 -0.80%
2017-04-18 0 31.25 31.25 31.30 31.15 31.70 10,633,838 333,383,700 31.351 19.02 19.02 19.05 18.96 19.29 17,473,569 19.079 -0.95%
2017-04-13 0 31.55 31.55 31.60 31.25 31.70 11,538,622 363,024,735 31.462 19.20 19.20 19.23 19.02 19.29 18,960,314 19.147 -0.32%
2017-04-12 0 31.65 31.65 31.70 31.30 31.80 14,558,994 458,320,071 31.480 19.26 19.26 19.29 19.05 19.35 23,923,402 19.158 -0.31%
2017-04-11 0 31.75 31.70 31.75 31.30 31.85 13,088,904 413,744,812 31.610 19.32 19.29 19.32 19.05 19.38 21,507,744 19.237 0.32%
2017-04-10 0 31.65 31.60 31.65 31.55 31.85 5,711,586 180,675,784 31.633 19.26 19.23 19.26 19.20 19.38 9,385,303 19.251 -0.31%
2017-04-07 0 31.75 31.75 31.85 31.05 32.00 21,753,177 687,013,688 31.582 19.32 19.32 19.38 18.90 19.47 35,744,915 19.220 -1.40%
2017-04-06 0 32.20 32.15 32.20 32.00 32.30 9,289,719 298,540,703 32.137 19.60 19.57 19.60 19.47 19.66 15,264,907 19.557 0.31%
2017-04-05 0 32.10 32.10 32.20 31.90 32.35 17,051,019 547,287,132 32.097 19.54 19.54 19.60 19.41 19.69 28,018,308 19.533 -0.93%
2017-04-03 0 32.40 32.35 32.40 31.80 32.40 10,219,441 328,969,552 32.191 19.72 19.69 19.72 19.35 19.72 16,792,630 19.590 2.05%
2017-03-31 0 31.75 31.75 31.80 31.75 32.20 11,762,350 374,663,605 31.853 19.32 19.32 19.35 19.32 19.60 19,327,945 19.385 -1.09%
2017-03-30 0 32.10 32.10 32.25 32.10 32.35 7,799,063 251,141,245 32.201 19.54 19.54 19.63 19.54 19.69 12,815,454 19.597 -0.31%
2017-03-29 0 32.20 32.20 32.25 32.05 32.40 9,589,958 309,497,089 32.273 19.60 19.60 19.63 19.50 19.72 15,758,261 19.640 0.47%
2017-03-28 0 32.05 32.05 32.10 32.05 32.35 7,005,995 225,396,763 32.172 19.50 19.50 19.54 19.50 19.69 11,512,281 19.579 -0.16%
2017-03-27 0 32.10 32.10 32.15 31.75 32.55 14,937,376 482,177,127 32.280 19.54 19.54 19.57 19.32 19.81 24,545,161 19.644 -0.93%
2017-03-24 0 32.40 32.35 32.40 31.85 32.50 12,260,957 394,503,337 32.176 19.72 19.69 19.72 19.38 19.78 20,147,258 19.581 1.89%
2017-03-23 0 31.80 31.80 31.85 31.70 32.00 8,375,230 266,590,194 31.831 19.35 19.35 19.38 19.29 19.47 13,762,214 19.371 0.00%
2017-03-22 0 31.80 31.75 31.80 31.55 31.95 11,968,726 379,596,988 31.716 19.35 19.32 19.35 19.20 19.44 19,667,063 19.301 -1.09%
2017-03-21 0 32.15 32.15 32.20 32.10 32.40 7,675,520 247,504,187 32.246 19.57 19.57 19.60 19.54 19.72 12,612,448 19.624 0.00%
2017-03-20 0 32.15 32.15 32.20 31.95 32.25 5,359,285 172,147,751 32.121 19.57 19.57 19.60 19.44 19.63 8,806,400 19.548 0.16%
2017-03-17 0 32.10 32.05 32.10 31.70 32.20 12,541,416 402,313,795 32.079 19.54 19.50 19.54 19.29 19.60 20,608,109 19.522 0.78%
2017-03-16 0 31.85 31.85 31.90 31.55 31.95 13,943,712 443,073,357 31.776 19.38 19.38 19.41 19.20 19.44 22,912,368 19.338 0.47%
2017-03-15 0 31.70 31.60 31.70 31.30 31.70 7,100,190 224,172,887 31.573 19.29 19.23 19.29 19.05 19.29 11,667,063 19.214 0.16%
2017-03-14 0 31.65 31.60 31.65 31.30 31.65 7,535,894 237,312,299 31.491 19.26 19.23 19.26 19.05 19.26 12,383,014 19.164 0.16%
2017-03-13 0 31.60 31.60 31.65 30.65 31.65 12,872,540 404,740,230 31.442 19.23 19.23 19.26 18.65 19.26 21,152,214 19.135 2.43%
2017-03-10 0 30.85 30.85 30.90 30.60 31.00 7,016,709 216,051,394 30.791 18.77 18.77 18.80 18.62 18.87 11,529,887 18.738 -0.16%
2017-03-09 0 30.90 30.90 30.95 30.90 31.20 9,032,614 280,318,266 31.034 18.80 18.80 18.84 18.80 18.99 14,842,431 18.886 -0.80%
2017-03-08 0 31.15 31.15 31.20 30.75 31.25 5,634,318 174,854,701 31.034 18.96 18.96 18.99 18.71 19.02 9,258,336 18.886 0.16%
2017-03-07 0 31.10 31.05 31.10 30.80 31.20 5,386,254 167,095,307 31.023 18.93 18.90 18.93 18.74 18.99 8,850,716 18.879 0.65%
2017-03-06 0 30.90 30.90 30.95 30.90 31.40 5,841,384 181,203,663 31.021 18.80 18.80 18.84 18.80 19.11 9,598,588 18.878 -0.96%
2017-03-03 0 31.20 31.15 31.20 30.70 31.20 9,471,559 293,972,589 31.037 18.99 18.96 18.99 18.68 18.99 15,563,707 18.888 0.32%
2017-03-02 0 31.10 31.05 31.10 31.05 31.60 12,514,581 392,468,422 31.361 18.93 18.90 18.93 18.90 19.23 20,564,014 19.085 0.00%
2017-03-01 0 31.10 31.10 31.15 30.80 31.20 8,475,907 262,989,525 31.028 18.93 18.93 18.96 18.74 18.99 13,927,647 18.883 1.30%
2017-02-28 0 30.70 30.70 30.75 30.70 31.30 9,513,454 293,350,958 30.835 18.68 18.68 18.71 18.68 19.05 15,632,549 18.765 -0.97%
2017-02-27 0 31.00 30.95 31.00 30.60 31.20 6,550,542 202,265,832 30.878 18.87 18.84 18.87 18.62 18.99 10,763,879 18.791 -0.16%
2017-02-24 0 31.05 31.05 31.10 31.00 31.60 9,331,117 291,441,475 31.233 18.90 18.90 18.93 18.87 19.23 15,332,932 19.008 -1.43%
2017-02-23 0 31.50 31.50 31.55 31.45 31.75 7,632,735 240,777,902 31.545 19.17 19.17 19.20 19.14 19.32 12,542,143 19.198 -0.32%
2017-02-22 0 31.60 31.55 31.60 31.25 31.60 8,548,661 269,142,510 31.484 19.23 19.20 19.23 19.02 19.23 14,047,197 19.160 0.64%
2017-02-21 0 31.40 31.35 31.40 31.10 31.65 9,638,575 301,846,357 31.316 19.11 19.08 19.11 18.93 19.26 15,838,148 19.058 -0.48%
2017-02-20 0 31.55 31.50 31.55 31.20 31.60 4,807,422 151,206,665 31.453 19.20 19.17 19.20 18.99 19.23 7,899,577 19.141 0.48%
2017-02-17 0 31.40 31.35 31.40 31.20 31.60 7,209,903 226,105,398 31.360 19.11 19.08 19.11 18.99 19.23 11,847,344 19.085 -0.63%
2017-02-16 0 31.60 31.60 31.65 31.45 31.75 12,262,080 387,933,044 31.637 19.23 19.23 19.26 19.14 19.32 20,149,103 19.253 0.48%
2017-02-15 0 31.45 31.45 31.50 31.25 31.65 16,239,174 511,179,214 31.478 19.14 19.14 19.17 19.02 19.26 26,684,281 19.157 0.48%
2017-02-14 0 31.30 31.25 31.30 30.85 31.30 8,788,074 273,878,822 31.165 19.05 19.02 19.05 18.77 19.05 14,440,601 18.966 0.48%
2017-02-13 0 31.15 31.15 31.20 31.00 31.35 8,487,640 264,505,541 31.164 18.96 18.96 18.99 18.87 19.08 13,946,927 18.965 0.48%
2017-02-10 0 31.00 30.95 31.00 30.90 31.30 11,950,708 370,908,808 31.037 18.87 18.84 18.87 18.80 19.05 19,637,455 18.888 0.00%
2017-02-09 0 31.00 30.95 31.00 30.85 31.55 18,746,521 582,846,957 31.091 18.87 18.84 18.87 18.77 19.20 30,804,365 18.921 -2.05%
2017-02-08 0 31.65 31.60 31.65 30.60 31.65 21,123,173 660,488,634 31.268 19.26 19.23 19.26 18.62 19.26 34,709,690 19.029 3.43%
2017-02-07 0 30.60 30.60 30.65 30.55 31.00 10,780,217 331,864,532 30.785 18.62 18.62 18.65 18.59 18.87 17,714,099 18.734 -1.29%
2017-02-06 0 31.00 30.95 31.00 30.45 31.00 10,322,804 318,078,756 30.813 18.87 18.84 18.87 18.53 18.87 16,962,476 18.752 1.81%
2017-02-03 0 30.45 30.45 30.50 30.40 31.00 9,498,975 290,554,649 30.588 18.53 18.53 18.56 18.50 18.87 15,608,757 18.615 -1.30%
2017-02-02 0 30.85 30.80 30.85 30.75 31.10 5,013,700 154,745,628 30.865 18.77 18.74 18.77 18.71 18.93 8,238,534 18.783 -0.16%
2017-02-01 0 30.90 30.85 30.90 30.65 31.15 10,534,558 324,527,164 30.806 18.80 18.77 18.80 18.65 18.96 17,310,431 18.747 -0.96%
2017-01-27 0 31.20 31.10 31.20 30.95 31.20 4,477,461 139,383,259 31.130 18.99 18.93 18.99 18.84 18.99 7,357,383 18.945 0.00%
2017-01-26 0 31.20 31.15 31.20 30.60 31.30 16,315,263 507,970,557 31.135 18.99 18.96 18.99 18.62 19.05 26,809,311 18.948 1.96%
2017-01-25 0 30.60 30.55 30.60 30.35 30.60 9,819,456 299,413,708 30.492 18.62 18.59 18.62 18.47 18.62 16,135,373 18.556 0.49%
2017-01-24 0 30.45 30.40 30.45 30.30 30.50 7,880,675 239,749,602 30.422 18.53 18.50 18.53 18.44 18.56 12,949,559 18.514 0.16%
2017-01-23 0 30.40 30.30 30.40 30.20 30.70 11,503,645 350,047,185 30.429 18.50 18.44 18.50 18.38 18.68 18,902,839 18.518 0.00%
2017-01-20 0 30.40 30.35 30.40 30.15 30.50 10,200,398 308,913,897 30.284 18.50 18.47 18.50 18.35 18.56 16,761,338 18.430 0.00%
2017-01-19 0 30.40 30.35 30.40 30.25 30.60 11,785,784 358,060,139 30.381 18.50 18.47 18.50 18.41 18.62 19,366,451 18.489 0.00%
2017-01-18 0 30.40 30.35 30.40 29.60 30.55 30,026,983 908,004,773 30.240 18.50 18.47 18.50 18.01 18.59 49,340,469 18.403 3.05%
2017-01-17 0 29.50 29.45 29.50 29.15 29.50 11,513,944 338,762,009 29.422 17.95 17.92 17.95 17.74 17.95 18,919,763 17.905 0.51%
2017-01-16 0 29.35 29.30 29.35 28.80 29.35 7,794,535 226,966,218 29.119 17.86 17.83 17.86 17.53 17.86 12,808,014 17.721 0.17%
2017-01-13 0 29.30 29.25 29.30 28.95 29.30 16,244,975 474,120,801 29.186 17.83 17.80 17.83 17.62 17.83 26,693,813 17.761 2.09%
2017-01-12 0 28.70 28.70 28.75 28.70 29.15 13,821,665 399,410,759 28.897 17.47 17.47 17.50 17.47 17.74 22,711,820 17.586 -1.54%
2017-01-11 0 29.15 29.10 29.15 28.90 29.20 9,809,512 285,152,494 29.069 17.74 17.71 17.74 17.59 17.77 16,119,033 17.690 0.52%
2017-01-10 0 29.00 28.95 29.00 28.60 29.05 13,476,571 389,196,045 28.879 17.65 17.62 17.65 17.41 17.68 22,144,760 17.575 1.22%
2017-01-09 0 28.65 28.60 28.65 28.20 28.65 7,186,534 204,617,911 28.472 17.44 17.41 17.44 17.16 17.44 11,808,944 17.327 1.06%
2017-01-06 0 28.35 28.35 28.40 28.30 28.80 8,319,505 237,239,385 28.516 17.25 17.25 17.28 17.22 17.53 13,670,647 17.354 -1.56%
2017-01-05 0 28.80 28.75 28.80 28.50 28.80 11,871,953 340,897,992 28.715 17.53 17.50 17.53 17.34 17.53 19,508,045 17.475 1.59%
2017-01-04 0 28.35 28.35 28.40 28.25 28.70 9,306,233 264,396,053 28.411 17.25 17.25 17.28 17.19 17.47 15,292,042 17.290 0.18%
2017-01-03 0 28.30 28.25 28.30 27.65 28.35 9,769,158 275,529,729 28.204 17.22 17.19 17.22 16.83 17.25 16,052,723 17.164 1.98%
2016-12-30 0 27.75 27.70 27.75 27.30 27.90 7,755,370 214,491,662 27.657 16.89 16.86 16.89 16.61 16.98 12,743,658 16.831 1.65%
2016-12-29 0 27.30 27.30 27.35 27.10 27.45 10,347,334 282,358,984 27.288 16.61 16.61 16.64 16.49 16.71 17,002,784 16.607 -1.09%
2016-12-28 0 27.60 27.60 27.65 27.30 28.00 10,872,729 299,667,456 27.561 16.80 16.80 16.83 16.61 17.04 17,866,115 16.773 -0.72%
2016-12-23 0 27.80 27.80 27.85 27.20 28.05 11,743,974 326,301,347 27.785 16.92 16.92 16.95 16.55 17.07 19,297,749 16.909 -0.18%
2016-12-22 0 27.85 27.80 27.85 27.50 28.05 9,168,334 255,171,467 27.832 16.95 16.92 16.95 16.74 17.07 15,065,446 16.938 -0.18%
2016-12-21 0 27.90 27.85 27.90 27.55 27.95 7,614,125 211,824,352 27.820 16.98 16.95 16.98 16.77 17.01 12,511,563 16.930 1.27%
2016-12-20 0 27.55 27.55 27.60 27.35 27.95 10,498,582 289,923,839 27.616 16.77 16.77 16.80 16.64 17.01 17,251,316 16.806 0.73%
2016-12-19 0 27.35 27.35 27.40 27.10 27.55 11,483,307 313,172,989 27.272 16.64 16.64 16.67 16.49 16.77 18,869,420 16.597 -1.26%
2016-12-16 0 27.70 27.70 27.75 27.70 28.15 21,590,531 600,508,836 27.814 16.86 16.86 16.89 16.86 17.13 35,477,654 16.926 -1.60%
2016-12-15 0 28.15 28.15 28.20 27.70 28.70 16,261,231 456,716,559 28.086 17.13 17.13 17.16 16.86 17.47 26,720,525 17.092 -1.23%
2016-12-14 0 28.50 28.45 28.50 28.45 28.90 7,945,232 227,074,714 28.580 17.34 17.31 17.34 17.31 17.59 13,055,640 17.393 -0.70%
2016-12-13 0 28.70 28.65 28.70 28.35 28.75 12,567,789 359,789,548 28.628 17.47 17.44 17.47 17.25 17.50 20,651,445 17.422 -0.17%
2016-12-12 0 28.75 28.75 28.80 28.65 29.50 14,089,138 407,439,546 28.919 17.50 17.50 17.53 17.44 17.95 23,151,333 17.599 -2.04%
2016-12-09 0 29.35 29.30 29.35 29.25 29.65 9,719,981 286,091,856 29.433 17.86 17.83 17.86 17.80 18.04 15,971,915 17.912 0.34%
2016-12-08 0 29.25 29.25 29.30 29.25 29.85 12,560,829 371,181,572 29.551 17.80 17.80 17.83 17.80 18.17 20,640,009 17.984 -0.85%
2016-12-07 0 29.50 29.45 29.50 29.10 29.50 13,363,545 392,270,123 29.354 17.95 17.92 17.95 17.71 17.95 21,959,035 17.864 1.90%
2016-12-06 0 28.95 28.95 29.00 28.80 29.00 7,648,959 221,327,187 28.936 17.62 17.62 17.65 17.53 17.65 12,568,803 17.609 1.05%
2016-12-05 0 28.65 28.60 28.65 28.40 28.90 8,465,401 242,662,454 28.665 17.44 17.41 17.44 17.28 17.59 13,910,384 17.445 0.00%
2016-12-02 0 28.65 28.65 28.70 28.65 28.95 14,898,397 428,366,819 28.753 17.44 17.44 17.47 17.44 17.62 24,481,111 17.498 -1.38%
2016-12-01 0 29.05 29.00 29.05 28.80 29.15 11,340,135 328,817,304 28.996 17.68 17.65 17.68 17.53 17.74 18,634,159 17.646 -0.17%
2016-11-30 0 29.10 29.05 29.10 28.80 29.30 10,593,376 307,435,722 29.022 17.71 17.68 17.71 17.53 17.83 17,407,081 17.662 0.34%
2016-11-29 0 29.00 29.00 29.10 28.80 29.30 14,032,813 408,315,774 29.097 17.65 17.65 17.71 17.53 17.83 23,058,779 17.708 0.52%
2016-11-28 0 28.85 28.85 28.90 28.75 29.20 13,188,180 382,851,599 29.030 17.56 17.56 17.59 17.50 17.77 21,670,875 17.667 -0.17%
2016-11-25 0 28.90 28.90 28.95 28.45 29.00 10,626,578 307,182,392 28.907 17.59 17.59 17.62 17.31 17.65 17,461,639 17.592 0.87%
2016-11-24 0 28.65 28.65 28.70 28.20 28.80 10,040,408 286,474,368 28.532 17.44 17.44 17.47 17.16 17.53 16,498,442 17.364 0.17%
2016-11-23 0 28.60 28.60 28.65 28.40 28.65 5,102,209 145,687,078 28.554 17.41 17.41 17.44 17.28 17.44 8,383,972 17.377 0.00%
2016-11-22 0 28.60 28.60 28.65 28.25 28.75 15,043,947 429,019,985 28.518 17.41 17.41 17.44 17.19 17.50 24,720,279 17.355 2.14%
2016-11-21 0 28.00 28.00 28.10 27.55 28.20 6,374,169 178,717,634 28.038 17.04 17.04 17.10 16.77 17.16 10,474,062 17.063 -0.18%
2016-11-18 0 28.05 28.00 28.05 27.70 28.10 5,778,511 161,541,028 27.955 17.07 17.04 17.07 16.86 17.10 9,495,274 17.013 0.36%
2016-11-17 0 27.95 27.95 28.00 27.70 28.20 12,159,958 339,367,331 27.909 17.01 17.01 17.04 16.86 17.16 19,981,296 16.984 -0.89%
2016-11-16 0 28.20 28.20 28.25 28.20 28.60 14,373,912 407,687,620 28.363 17.16 17.16 17.19 17.16 17.41 23,619,275 17.261 -0.35%
2016-11-15 0 28.30 28.30 28.35 28.05 28.45 15,868,995 449,095,888 28.300 17.22 17.22 17.25 17.07 17.31 26,076,001 17.223 0.89%
2016-11-14 0 28.05 28.05 28.10 27.55 28.20 12,395,793 346,308,840 27.938 17.07 17.07 17.10 16.77 17.16 20,368,821 17.002 -0.71%
2016-11-11 0 28.25 28.20 28.25 27.45 28.40 26,185,697 732,744,953 27.983 17.19 17.16 17.19 16.71 17.28 43,028,451 17.029 2.36%
2016-11-10 0 27.60 27.55 27.60 27.05 27.65 21,057,465 576,431,555 27.374 16.80 16.77 16.80 16.46 16.83 34,601,718 16.659 4.15%
2016-11-09 0 26.50 26.50 26.55 25.80 27.15 31,252,704 823,299,569 26.343 16.13 16.13 16.16 15.70 16.52 51,354,579 16.032 -1.67%
2016-11-08 0 26.95 26.95 27.00 26.85 27.30 8,893,092 240,056,024 26.994 16.40 16.40 16.43 16.34 16.61 14,613,167 16.427 -0.19%
2016-11-07 0 27.00 27.00 27.05 26.85 27.20 9,830,254 265,546,363 27.013 16.43 16.43 16.46 16.34 16.55 16,153,116 16.439 -0.92%
2016-11-04 0 27.25 27.20 27.25 27.15 27.45 4,751,523 129,455,361 27.245 16.58 16.55 16.58 16.52 16.71 7,807,723 16.580 -0.55%
2016-11-03 0 27.40 27.40 27.45 27.10 27.50 9,512,255 260,298,587 27.365 16.67 16.67 16.71 16.49 16.74 15,630,579 16.653 1.11%
2016-11-02 0 27.10 27.05 27.10 27.05 27.40 8,690,157 235,950,439 27.151 16.49 16.46 16.49 16.46 16.67 14,279,704 16.523 -1.81%
2016-11-01 0 27.60 27.60 27.65 27.55 28.10 13,183,123 366,512,838 27.802 16.80 16.80 16.83 16.77 17.10 21,662,565 16.919 -0.36%
2016-10-31 0 27.70 27.70 27.75 27.30 27.90 11,046,979 306,778,625 27.770 16.86 16.86 16.89 16.61 16.98 18,152,444 16.900 0.73%
2016-10-28 0 27.50 27.45 27.50 27.30 27.70 9,533,088 261,538,263 27.435 16.74 16.71 16.74 16.61 16.86 15,664,812 16.696 -0.72%
2016-10-27 0 27.70 27.65 27.70 27.40 27.85 16,067,602 443,969,474 27.631 16.86 16.83 16.86 16.67 16.95 26,402,353 16.816 0.91%
2016-10-26 0 27.45 27.40 27.45 27.30 27.70 9,028,042 247,901,856 27.459 16.71 16.67 16.71 16.61 16.86 14,834,918 16.711 -1.61%
2016-10-25 0 27.90 27.85 27.90 27.60 28.20 15,949,604 444,641,849 27.878 16.98 16.95 16.98 16.80 17.16 26,208,459 16.966 -0.89%
2016-10-24 0 28.15 28.10 28.15 27.00 28.30 32,676,762 906,998,387 27.757 17.13 17.10 17.13 16.43 17.22 53,694,597 16.892 4.45%
2016-10-20 0 26.95 26.95 27.00 26.40 27.20 22,013,557 593,123,522 26.944 16.40 16.40 16.43 16.07 16.55 36,172,772 16.397 2.28%
2016-10-19 0 26.35 26.30 26.35 26.15 26.55 10,456,839 275,641,489 26.360 16.04 16.01 16.04 15.91 16.16 17,182,723 16.042 0.19%
2016-10-18 0 26.30 26.25 26.30 26.00 26.30 9,386,746 245,804,980 26.186 16.01 15.97 16.01 15.82 16.01 15,424,342 15.936 1.54%
2016-10-17 0 25.90 25.90 25.95 25.80 26.30 9,184,968 238,754,061 25.994 15.76 15.76 15.79 15.70 16.01 15,092,779 15.819 -0.96%
2016-10-14 0 26.15 26.10 26.15 25.95 26.30 10,383,268 271,151,201 26.114 15.91 15.88 15.91 15.79 16.01 17,061,831 15.892 0.97%
2016-10-13 0 25.90 25.85 25.90 25.80 26.10 10,415,328 269,946,272 25.918 15.76 15.73 15.76 15.70 15.88 17,114,512 15.773 -1.15%
2016-10-12 0 26.20 26.10 26.20 25.80 26.20 7,185,011 186,992,730 26.025 15.94 15.88 15.94 15.70 15.94 11,806,441 15.838 0.96%
2016-10-11 0 25.95 25.95 26.00 25.75 26.75 16,345,140 425,926,253 26.058 15.79 15.79 15.82 15.67 16.28 26,858,405 15.858 -2.26%
2016-10-07 0 26.55 26.50 26.55 26.45 26.80 8,855,704 235,199,923 26.559 16.16 16.13 16.16 16.10 16.31 14,551,731 16.163 -0.38%
2016-10-06 0 26.65 26.60 26.65 26.35 26.65 8,155,132 216,401,294 26.536 16.22 16.19 16.22 16.04 16.22 13,400,548 16.149 1.33%
2016-10-05 0 26.30 26.25 26.30 25.95 26.60 10,810,154 285,225,421 26.385 16.01 15.97 16.01 15.79 16.19 17,763,292 16.057 0.19%
2016-10-04 0 26.25 26.20 26.25 25.80 26.25 11,016,357 287,338,300 26.083 15.97 15.94 15.97 15.70 15.97 18,102,126 15.873 0.00%
2016-10-03 0 26.25 26.20 26.25 25.90 26.65 12,644,645 330,176,024 26.112 15.97 15.94 15.97 15.76 16.22 20,777,736 15.891 0.19%
2016-09-30 0 26.20 26.10 26.20 25.95 26.30 9,449,274 246,854,636 26.124 15.94 15.88 15.94 15.79 16.01 15,527,088 15.898 -0.76%
2016-09-29 0 26.40 26.35 26.40 26.00 26.40 13,719,320 358,968,497 26.165 16.07 16.04 16.07 15.82 16.07 22,543,646 15.923 0.76%
2016-09-28 0 26.20 26.15 26.20 25.90 26.30 16,692,855 435,048,568 26.062 15.94 15.91 15.94 15.76 16.01 27,429,772 15.860 -0.95%
2016-09-27 0 26.45 26.40 26.45 25.85 26.60 11,608,122 305,669,497 26.332 16.10 16.07 16.10 15.73 16.19 19,074,516 16.025 0.95%
2016-09-26 0 26.20 26.20 26.25 26.20 26.65 13,082,591 344,404,156 26.325 15.94 15.94 15.97 15.94 16.22 21,497,370 16.021 -2.24%
2016-09-23 0 26.80 26.75 26.80 26.70 27.25 15,677,693 421,908,849 26.911 16.31 16.28 16.31 16.25 16.58 25,761,653 16.377 -1.65%
2016-09-22 0 27.25 27.20 27.25 27.05 27.70 17,564,934 480,783,099 27.372 16.58 16.55 16.58 16.46 16.86 28,862,776 16.658 0.93%
2016-09-21 0 27.00 27.00 27.10 26.85 27.25 18,788,664 508,675,209 27.074 16.43 16.43 16.49 16.34 16.58 30,873,614 16.476 -0.74%
2016-09-20 0 27.20 27.15 27.20 27.00 27.60 17,775,400 482,889,518 27.166 16.55 16.52 16.55 16.43 16.80 29,208,614 16.532 -1.63%
2016-09-19 0 27.65 27.60 27.65 27.10 27.70 25,566,741 702,785,661 27.488 16.83 16.80 16.83 16.49 16.86 42,011,380 16.728 -0.52%
2016-09-15 0 29.05 29.05 29.10 28.75 29.20 20,054,223 582,092,870 29.026 16.92 16.92 16.94 16.74 17.00 34,441,089 16.901 1.04%
2016-09-14 0 28.75 28.75 28.80 28.60 29.20 16,158,500 467,185,300 28.913 16.74 16.74 16.77 16.65 17.00 27,750,581 16.835 0.52%
2016-09-13 0 28.60 28.60 28.65 28.60 29.50 18,551,933 537,865,793 28.992 16.65 16.65 16.68 16.65 17.18 31,861,058 16.882 -0.35%
2016-09-12 0 28.70 28.65 28.70 28.60 29.10 24,312,829 699,724,084 28.780 16.71 16.68 16.71 16.65 16.94 41,754,811 16.758 -2.21%
2016-09-09 0 29.35 29.35 29.40 28.85 29.70 40,332,776 1,185,464,793 29.392 17.09 17.09 17.12 16.80 17.29 69,267,441 17.114 1.91%
2016-09-08 0 28.80 28.70 28.80 28.30 28.80 14,447,411 413,179,468 28.599 16.77 16.71 16.77 16.48 16.77 24,811,959 16.652 1.59%
2016-09-07 0 28.35 28.30 28.35 28.15 28.50 11,498,905 325,829,774 28.336 16.51 16.48 16.51 16.39 16.59 19,748,200 16.499 0.00%
2016-09-06 0 28.35 28.30 28.35 27.90 28.35 14,930,653 420,784,246 28.183 16.51 16.48 16.51 16.25 16.51 25,641,878 16.410 0.71%
2016-09-05 0 28.15 28.10 28.15 27.80 28.15 12,628,906 354,205,688 28.047 16.39 16.36 16.39 16.19 16.39 21,688,862 16.331 1.99%
2016-09-02 0 27.60 27.55 27.60 27.40 27.75 20,958,146 577,182,687 27.540 16.07 16.04 16.07 15.95 16.16 35,993,485 16.036 0.00%
2016-09-01 0 27.60 27.60 27.65 27.00 27.95 27,807,541 768,273,911 27.628 16.07 16.07 16.10 15.72 16.27 47,756,624 16.087 1.66%
2016-08-31 0 27.15 27.10 27.15 26.85 27.40 42,628,417 1,155,911,110 27.116 15.81 15.78 15.81 15.63 15.95 73,209,971 15.789 4.02%
2016-08-30 0 26.10 26.10 26.15 26.00 26.30 8,884,423 232,504,263 26.170 15.20 15.20 15.23 15.14 15.31 15,258,093 15.238 0.58%
2016-08-29 0 25.95 25.90 25.95 25.80 26.05 6,159,687 159,667,623 25.921 15.11 15.08 15.11 15.02 15.17 10,578,636 15.093 -0.19%
2016-08-26 0 26.00 26.00 26.05 25.80 26.20 7,327,054 191,065,373 26.077 15.14 15.14 15.17 15.02 15.26 12,583,470 15.184 0.58%
2016-08-25 0 25.85 25.80 25.85 25.80 26.10 8,416,857 218,008,624 25.901 15.05 15.02 15.05 15.02 15.20 14,455,096 15.082 -0.96%
2016-08-24 0 26.10 26.10 26.15 25.70 26.20 6,940,262 179,937,242 25.927 15.20 15.20 15.23 14.96 15.26 11,919,194 15.096 0.00%
2016-08-23 0 26.10 26.10 26.15 26.00 26.25 6,364,596 166,271,237 26.124 15.20 15.20 15.23 15.14 15.28 10,930,546 15.212 -0.76%
2016-08-22 0 26.30 26.20 26.30 26.00 26.35 8,329,534 217,978,020 26.169 15.31 15.26 15.31 15.14 15.34 14,305,128 15.238 0.96%
2016-08-19 0 26.05 26.05 26.10 26.00 26.35 16,313,247 426,236,766 26.128 15.17 15.17 15.20 15.14 15.34 28,016,343 15.214 -0.38%
2016-08-18 0 26.15 26.15 26.20 26.00 26.35 12,727,310 333,111,327 26.173 15.23 15.23 15.26 15.14 15.34 21,857,861 15.240 0.38%
2016-08-17 0 26.05 26.00 26.05 26.00 26.50 10,557,405 276,210,141 26.163 15.17 15.14 15.17 15.14 15.43 18,131,270 15.234 -1.33%
2016-08-16 0 26.40 26.40 26.50 26.35 26.70 9,026,520 238,997,917 26.477 15.37 15.37 15.43 15.34 15.55 15,502,130 15.417 -0.56%
2016-08-15 0 26.55 26.50 26.55 26.30 26.70 10,118,438 268,243,329 26.510 15.46 15.43 15.46 15.31 15.55 17,377,388 15.436 0.57%
2016-08-12 0 26.40 26.35 26.40 26.25 26.50 5,548,829 146,212,662 26.350 15.37 15.34 15.37 15.28 15.43 9,529,550 15.343 0.76%
2016-08-11 0 26.20 26.15 26.20 25.95 26.30 8,275,816 216,720,365 26.187 15.26 15.23 15.26 15.11 15.31 14,212,872 15.248 0.58%
2016-08-10 0 26.05 26.05 26.10 25.85 26.30 11,240,977 293,393,777 26.100 15.17 15.17 15.20 15.05 15.31 19,305,235 15.198 -0.19%
2016-08-09 0 26.10 26.10 26.15 25.80 26.20 8,260,537 215,042,952 26.033 15.20 15.20 15.23 15.02 15.26 14,186,632 15.158 0.19%
2016-08-08 0 26.05 26.05 26.10 25.55 26.15 12,414,261 322,618,437 25.988 15.17 15.17 15.20 14.88 15.23 21,320,231 15.132 2.36%
2016-08-05 0 25.45 25.45 25.50 25.35 25.65 9,178,775 234,159,128 25.511 14.82 14.82 14.85 14.76 14.94 15,763,613 14.854 0.39%
2016-08-04 0 25.35 25.30 25.35 25.35 25.55 7,148,593 181,751,224 25.425 14.76 14.73 14.76 14.76 14.88 12,276,982 14.804 0.20%
2016-08-03 0 25.30 25.30 25.35 25.10 25.40 11,244,957 284,666,419 25.315 14.73 14.73 14.76 14.62 14.79 19,312,070 14.740 -2.13%
2016-08-01 0 25.85 25.80 25.85 25.55 26.00 7,422,877 192,079,569 25.877 15.05 15.02 15.05 14.88 15.14 12,748,036 15.067 1.57%
2016-07-29 0 25.45 25.45 25.50 25.45 25.85 8,854,246 226,524,231 25.584 14.82 14.82 14.85 14.82 15.05 15,206,267 14.897 -1.55%
2016-07-28 0 25.85 25.85 25.90 25.70 26.05 9,124,543 235,592,032 25.820 15.05 15.05 15.08 14.96 15.17 15,670,475 15.034 -0.58%
2016-07-27 0 26.00 25.90 26.00 25.75 26.25 14,285,193 371,472,261 26.004 15.14 15.08 15.14 14.99 15.28 24,533,366 15.142 0.19%
2016-07-26 0 25.95 25.90 25.95 25.40 26.10 20,566,870 532,612,810 25.897 15.11 15.08 15.11 14.79 15.20 35,321,508 15.079 1.37%
2016-07-25 0 25.60 25.55 25.60 25.30 25.75 19,162,246 489,149,061 25.527 14.91 14.88 14.91 14.73 14.99 32,909,209 14.864 2.20%
2016-07-22 0 25.05 25.00 25.05 24.70 25.10 11,712,396 292,334,430 24.959 14.59 14.56 14.59 14.38 14.62 20,114,849 14.533 -0.20%
2016-07-21 0 25.10 25.10 25.20 25.00 25.45 19,342,991 487,325,414 25.194 14.62 14.62 14.67 14.56 14.82 33,219,620 14.670 0.40%
2016-07-20 0 25.00 24.95 25.00 24.30 25.05 21,913,883 542,856,267 24.772 14.56 14.53 14.56 14.15 14.59 37,634,866 14.424 3.09%
2016-07-19 0 24.25 24.20 24.30 24.15 24.45 5,077,975 123,171,173 24.256 14.12 14.09 14.15 14.06 14.24 8,720,906 14.124 -0.82%
2016-07-18 0 24.45 24.40 24.45 24.10 24.50 8,249,746 201,331,821 24.405 14.24 14.21 14.24 14.03 14.27 14,168,100 14.210 0.82%
2016-07-15 0 24.25 24.15 24.20 24.10 24.45 8,926,850 216,507,054 24.253 14.12 14.06 14.09 14.03 14.24 15,330,957 14.122 -0.21%
2016-07-14 0 24.30 24.30 24.35 23.90 24.35 9,147,652 221,063,524 24.166 14.15 14.15 14.18 13.92 14.18 15,710,162 14.071 1.04%
2016-07-13 0 24.05 24.05 24.10 24.00 24.30 11,855,520 285,895,769 24.115 14.00 14.00 14.03 13.97 14.15 20,360,650 14.042 1.05%
2016-07-12 0 23.80 23.80 23.85 23.40 24.00 15,872,695 376,256,257 23.705 13.86 13.86 13.89 13.63 13.97 27,259,740 13.803 1.93%
2016-07-11 0 23.35 23.35 23.40 23.20 23.45 11,262,980 262,922,320 23.344 13.60 13.60 13.63 13.51 13.65 19,343,023 13.593 1.08%
2016-07-08 0 23.10 23.00 23.05 23.00 23.30 6,578,333 151,977,938 23.103 13.45 13.39 13.42 13.39 13.57 11,297,618 13.452 -0.65%
2016-07-07 0 23.25 23.20 23.25 23.05 23.35 6,573,980 152,648,875 23.220 13.54 13.51 13.54 13.42 13.60 11,290,142 13.521 1.53%
2016-07-06 0 22.90 22.90 23.00 22.70 23.10 11,277,625 258,116,303 22.887 13.33 13.33 13.39 13.22 13.45 19,368,174 13.327 -0.87%
2016-07-05 0 23.10 23.10 23.20 23.10 23.45 9,503,198 221,187,519 23.275 13.45 13.45 13.51 13.45 13.65 16,320,776 13.553 -1.28%
2016-07-04 0 23.40 23.35 23.40 23.20 23.50 15,243,695 356,401,087 23.380 13.63 13.60 13.63 13.51 13.68 26,179,496 13.614 0.86%
2016-06-30 0 23.20 23.20 23.25 23.00 23.40 17,624,341 407,245,176 23.107 13.51 13.51 13.54 13.39 13.63 30,268,013 13.455 1.09%
2016-06-29 0 22.95 22.85 22.90 22.75 23.05 7,808,183 178,426,575 22.851 13.36 13.31 13.33 13.25 13.42 13,409,760 13.306 1.10%
2016-06-28 0 22.70 22.65 22.75 22.25 22.75 8,524,859 191,993,706 22.522 13.22 13.19 13.25 12.96 13.25 14,640,578 13.114 0.44%
2016-06-27 0 22.60 22.60 22.65 22.20 22.80 15,675,623 352,795,327 22.506 13.16 13.16 13.19 12.93 13.28 26,921,288 13.105 -0.88%
2016-06-24 0 22.80 22.70 22.80 22.00 23.50 25,938,179 582,825,335 22.470 13.28 13.22 13.28 12.81 13.68 44,546,185 13.084 -1.72%
2016-06-23 0 23.20 23.20 23.25 23.00 23.40 6,476,346 150,255,433 23.201 13.51 13.51 13.54 13.39 13.63 11,122,466 13.509 0.65%
2016-06-22 0 23.05 23.05 23.10 22.70 23.30 10,518,434 242,877,841 23.091 13.42 13.42 13.45 13.22 13.57 18,064,341 13.445 0.66%
2016-06-21 0 22.90 22.85 22.95 22.75 23.05 8,455,009 193,506,707 22.887 13.33 13.31 13.36 13.25 13.42 14,520,618 13.326 0.44%
2016-06-20 0 22.80 22.80 22.85 22.60 23.05 10,201,322 232,526,073 22.794 13.28 13.28 13.31 13.16 13.42 17,519,733 13.272 1.11%
2016-06-17 0 22.55 22.50 22.60 22.40 22.85 8,406,053 189,655,027 22.562 13.13 13.10 13.16 13.04 13.31 14,436,541 13.137 0.22%
2016-06-16 0 22.50 22.45 22.50 22.35 22.80 12,674,726 284,837,925 22.473 13.10 13.07 13.10 13.01 13.28 21,767,553 13.085 -1.75%
2016-06-15 0 22.90 22.85 22.90 22.65 23.10 7,600,656 173,996,762 22.892 13.33 13.31 13.33 13.19 13.45 13,053,354 13.330 -0.43%
2016-06-14 0 23.00 22.95 23.00 22.95 23.20 7,526,196 173,494,252 23.052 13.39 13.36 13.39 13.36 13.51 12,925,476 13.423 -0.86%
2016-06-13 0 23.20 23.15 23.20 22.85 23.40 12,317,453 284,131,089 23.067 13.51 13.48 13.51 13.31 13.63 21,153,973 13.432 -2.11%
2016-06-10 0 23.70 23.70 23.75 23.50 24.00 12,025,428 285,371,156 23.731 13.80 13.80 13.83 13.68 13.97 20,652,450 13.818 -0.63%
2016-06-08 0 23.85 23.85 23.95 23.80 24.10 14,368,671 343,211,893 23.886 13.89 13.89 13.95 13.86 14.03 24,676,731 13.908 -0.50%
2016-06-07 0 24.65 24.60 24.70 24.15 24.70 19,847,321 485,546,277 24.464 13.96 13.93 13.99 13.67 13.99 35,051,265 13.852 1.86%
2016-06-06 0 24.20 24.15 24.20 23.95 24.25 8,649,828 208,786,614 24.138 13.70 13.67 13.70 13.56 13.73 15,275,987 13.668 0.62%
2016-06-03 0 24.05 24.00 24.05 24.00 24.45 16,080,810 387,997,938 24.128 13.62 13.59 13.62 13.59 13.84 28,399,437 13.662 0.42%
2016-06-02 0 23.95 23.90 24.00 23.75 24.15 8,098,482 193,873,965 23.940 13.56 13.53 13.59 13.45 13.67 14,302,285 13.555 0.63%
2016-06-01 0 23.80 23.75 23.85 23.75 24.05 8,494,061 202,842,427 23.881 13.48 13.45 13.50 13.45 13.62 15,000,895 13.522 -0.42%
2016-05-31 0 23.90 23.90 23.95 23.75 24.10 16,907,030 404,760,178 23.940 13.53 13.53 13.56 13.45 13.65 29,858,578 13.556 0.84%
2016-05-30 0 23.70 23.65 23.70 23.15 23.80 21,624,521 510,116,710 23.590 13.42 13.39 13.42 13.11 13.48 38,189,881 13.357 1.94%
2016-05-27 0 23.25 23.25 23.30 22.85 23.45 11,224,602 260,883,551 23.242 13.17 13.17 13.19 12.94 13.28 19,823,154 13.161 -0.43%
2016-05-26 0 23.35 23.40 23.45 23.00 23.45 8,647,191 201,339,171 23.284 13.22 13.25 13.28 13.02 13.28 15,271,330 13.184 0.21%
2016-05-25 0 23.30 23.30 23.40 23.15 23.50 16,213,798 378,150,008 23.323 13.19 13.19 13.25 13.11 13.31 28,634,299 13.206 1.08%
2016-05-24 0 23.05 23.00 23.10 22.85 23.20 8,824,740 203,238,195 23.031 13.05 13.02 13.08 12.94 13.14 15,584,889 13.041 0.66%
2016-05-23 0 22.90 22.85 22.90 22.55 23.15 16,650,093 381,995,593 22.943 12.97 12.94 12.97 12.77 13.11 29,404,816 12.991 2.00%
2016-05-20 0 22.45 22.45 22.50 22.10 22.60 7,025,115 157,800,525 22.462 12.71 12.71 12.74 12.51 12.80 12,406,670 12.719 1.13%
2016-05-19 0 22.20 22.20 22.25 21.75 22.45 11,660,576 259,148,515 22.224 12.57 12.57 12.60 12.32 12.71 20,593,104 12.584 1.60%
2016-05-18 0 21.85 21.80 21.90 21.65 22.15 11,872,211 258,761,855 21.796 12.37 12.34 12.40 12.26 12.54 20,966,861 12.341 -1.80%
2016-05-17 0 22.25 22.15 22.25 21.60 22.35 9,293,070 205,406,784 22.103 12.60 12.54 12.60 12.23 12.66 16,411,981 12.516 2.30%
2016-05-16 0 21.75 21.75 21.85 21.55 21.90 6,587,051 143,311,585 21.757 12.32 12.32 12.37 12.20 12.40 11,633,029 12.319 0.46%
2016-05-13 0 21.65 21.65 21.70 21.55 22.25 15,592,767 338,850,953 21.731 12.26 12.26 12.29 12.20 12.60 27,537,531 12.305 -2.70%
2016-05-12 0 22.25 22.20 22.25 22.00 22.45 8,579,278 190,361,678 22.189 12.60 12.57 12.60 12.46 12.71 15,151,392 12.564 -0.67%
2016-05-11 0 22.40 22.40 22.45 22.10 22.80 10,378,885 232,561,544 22.407 12.68 12.68 12.71 12.51 12.91 18,329,580 12.688 0.22%
2016-05-10 0 22.35 22.30 22.40 21.90 22.40 6,150,042 136,876,627 22.256 12.66 12.63 12.68 12.40 12.68 10,861,252 12.602 1.36%
2016-05-09 0 22.05 22.00 22.10 21.95 22.35 6,956,497 153,690,431 22.093 12.49 12.46 12.51 12.43 12.66 12,285,488 12.510 -0.23%
2016-05-06 0 22.10 22.05 22.15 22.00 22.25 9,575,535 211,655,792 22.104 12.51 12.49 12.54 12.46 12.60 16,910,827 12.516 -1.12%
2016-05-05 0 22.35 22.35 22.40 22.00 22.50 9,213,211 205,955,930 22.354 12.66 12.66 12.68 12.46 12.74 16,270,947 12.658 0.90%
2016-05-04 0 22.15 22.15 22.20 21.90 22.40 14,955,868 330,594,967 22.105 12.54 12.54 12.57 12.40 12.68 26,412,738 12.516 -1.56%
2016-05-03 0 22.50 22.50 22.55 22.40 23.05 18,339,821 416,461,754 22.708 12.74 12.74 12.77 12.68 13.05 32,388,952 12.858 -3.23%
2016-04-29 0 23.25 23.20 23.30 22.95 23.50 15,131,973 350,964,853 23.194 13.17 13.14 13.19 13.00 13.31 26,723,748 13.133 -1.06%
2016-04-28 0 23.50 23.40 23.55 23.40 24.20 17,312,657 410,342,649 23.702 13.31 13.25 13.33 13.25 13.70 30,574,934 13.421 -1.26%
2016-04-27 0 23.80 23.75 23.85 23.80 24.40 11,837,804 283,542,923 23.952 13.48 13.45 13.50 13.48 13.82 20,906,096 13.563 -3.05%
2016-04-26 0 24.55 24.50 24.60 24.20 24.60 6,667,442 162,889,138 24.431 13.90 13.87 13.93 13.70 13.93 11,775,004 13.833 1.45%
2016-04-25 0 24.20 24.15 24.20 24.05 24.50 7,735,939 187,115,462 24.188 13.70 13.67 13.70 13.62 13.87 13,662,018 13.696 -0.41%
2016-04-22 0 24.30 24.30 24.35 24.15 24.50 4,431,095 107,887,585 24.348 13.76 13.76 13.79 13.67 13.87 7,825,514 13.787 -1.02%
2016-04-21 0 24.55 24.50 24.60 24.30 24.60 6,568,856 160,841,455 24.485 13.90 13.87 13.93 13.76 13.93 11,600,896 13.865 1.03%
2016-04-20 0 24.30 24.25 24.30 24.15 24.50 6,654,690 161,918,590 24.332 13.76 13.73 13.76 13.67 13.87 11,752,483 13.777 0.00%
2016-04-19 0 24.30 24.20 24.30 23.95 24.30 9,735,570 235,038,301 24.142 13.76 13.70 13.76 13.56 13.76 17,193,456 13.670 1.25%
2016-04-18 0 24.00 23.95 24.00 23.90 24.10 8,227,817 197,369,477 23.988 13.59 13.56 13.59 13.53 13.65 14,530,696 13.583 -0.83%
2016-04-15 0 24.20 24.20 24.25 24.05 24.35 8,238,141 199,335,017 24.197 13.70 13.70 13.73 13.62 13.79 14,548,929 13.701 0.41%
2016-04-14 0 24.10 24.10 24.15 23.90 24.25 9,644,858 232,334,318 24.089 13.65 13.65 13.67 13.53 13.73 17,033,255 13.640 0.84%
2016-04-13 0 23.90 23.85 23.95 23.00 23.95 18,137,763 428,566,553 23.628 13.53 13.50 13.56 13.02 13.56 32,032,108 13.379 3.69%
2016-04-12 0 23.05 23.05 23.15 22.80 23.15 4,441,487 102,187,170 23.007 13.05 13.05 13.11 12.91 13.11 7,843,867 13.028 0.44%
2016-04-11 0 22.95 22.95 23.00 22.55 23.10 4,522,729 103,511,404 22.887 13.00 13.00 13.02 12.77 13.08 7,987,344 12.959 0.22%
2016-04-08 0 22.90 22.85 22.95 22.40 22.90 8,463,928 192,082,954 22.694 12.97 12.94 13.00 12.68 12.97 14,947,679 12.850 0.22%
2016-04-07 0 22.85 22.85 22.95 22.50 22.95 6,065,930 138,286,230 22.797 12.94 12.94 13.00 12.74 13.00 10,712,706 12.909 0.44%
2016-04-06 0 22.75 22.75 22.80 22.50 22.90 6,887,029 156,509,843 22.725 12.88 12.88 12.91 12.74 12.97 12,162,804 12.868 0.66%
2016-04-05 0 22.60 22.60 22.65 22.20 22.75 14,163,915 318,207,582 22.466 12.80 12.80 12.83 12.57 12.88 25,014,113 12.721 -1.74%
2016-04-01 0 23.00 23.05 23.10 22.55 23.10 15,198,048 347,036,339 22.834 13.02 13.05 13.08 12.77 13.08 26,840,439 12.930 -0.65%
2016-03-31 0 23.15 23.10 23.20 22.75 23.25 15,142,864 350,376,873 23.138 13.11 13.08 13.14 12.88 13.17 26,742,982 13.102 1.31%
2016-03-30 0 22.85 22.80 22.85 22.55 23.00 9,067,561 206,555,592 22.780 12.94 12.91 12.94 12.77 13.02 16,013,722 12.899 1.56%
2016-03-29 0 22.50 22.50 22.65 22.10 22.75 6,658,071 149,224,177 22.413 12.74 12.74 12.83 12.51 12.88 11,758,454 12.691 1.35%
2016-03-24 0 22.20 22.20 22.25 22.00 22.55 9,540,869 211,911,166 22.211 12.57 12.57 12.60 12.46 12.77 16,849,605 12.577 -2.42%
2016-03-23 0 22.75 22.70 22.75 22.50 22.85 8,042,213 181,942,906 22.623 12.88 12.85 12.88 12.74 12.94 14,202,911 12.810 0.89%
2016-03-22 0 22.55 22.55 22.65 22.30 22.90 11,201,028 253,232,223 22.608 12.77 12.77 12.83 12.63 12.97 19,781,521 12.801 -1.10%
2016-03-21 0 22.80 22.75 22.80 22.40 22.80 10,934,396 246,933,748 22.583 12.91 12.88 12.91 12.68 12.91 19,310,637 12.787 1.56%
2016-03-18 0 22.45 22.45 22.55 22.15 22.65 11,847,151 266,162,848 22.466 12.71 12.71 12.77 12.54 12.83 20,922,604 12.721 0.67%
2016-03-17 0 22.30 22.20 22.30 21.95 22.30 10,892,121 241,664,874 22.187 12.63 12.57 12.63 12.43 12.63 19,235,978 12.563 2.29%
2016-03-16 0 21.80 21.70 21.80 21.70 22.00 5,453,671 119,090,442 21.837 12.34 12.29 12.34 12.29 12.46 9,631,429 12.365 -0.46%
2016-03-15 0 21.90 21.90 21.95 21.45 21.95 7,615,477 165,933,437 21.789 12.40 12.40 12.43 12.15 12.43 13,449,276 12.338 1.62%
2016-03-14 0 21.55 21.55 21.60 21.45 21.70 5,438,988 117,319,504 21.570 12.20 12.20 12.23 12.15 12.29 9,605,498 12.214 0.47%
2016-03-11 0 21.45 21.45 21.50 20.65 21.55 6,929,918 147,399,218 21.270 12.15 12.15 12.17 11.69 12.20 12,238,548 12.044 1.42%
2016-03-10 0 21.15 21.15 21.20 21.10 21.65 8,108,403 172,937,997 21.328 11.98 11.98 12.00 11.95 12.26 14,319,806 12.077 -1.17%
2016-03-09 0 21.40 21.40 21.50 21.10 21.55 5,306,037 113,702,341 21.429 12.12 12.12 12.17 11.95 12.20 9,370,701 12.134 0.47%
2016-03-08 0 21.30 21.30 21.35 21.15 21.70 5,047,923 107,744,936 21.344 12.06 12.06 12.09 11.98 12.29 8,914,860 12.086 -0.47%
2016-03-07 0 21.40 21.40 21.45 21.30 21.60 10,615,683 227,986,862 21.476 12.12 12.12 12.15 12.06 12.23 18,747,776 12.161 0.71%
2016-03-04 0 21.25 21.20 21.30 20.85 21.45 8,381,187 176,886,124 21.105 12.03 12.00 12.06 11.81 12.15 14,801,555 11.951 1.92%
2016-03-03 0 20.85 20.80 20.85 20.55 21.10 5,957,050 124,081,004 20.829 11.81 11.78 11.81 11.64 11.95 10,520,419 11.794 0.00%
2016-03-02 0 20.85 20.85 20.90 20.50 20.95 10,798,463 224,787,633 20.817 11.81 11.81 11.83 11.61 11.86 19,070,573 11.787 2.71%
2016-03-01 0 20.30 20.20 20.35 20.00 20.50 7,170,514 144,892,506 20.207 11.49 11.44 11.52 11.32 11.61 12,663,452 11.442 0.50%
2016-02-29 0 20.20 20.15 20.20 19.96 20.30 8,730,986 175,713,945 20.125 11.44 11.41 11.44 11.30 11.49 15,419,316 11.396 1.00%
2016-02-26 0 20.00 20.05 20.10 19.60 20.15 9,623,430 191,178,720 19.866 11.32 11.35 11.38 11.10 11.41 16,995,412 11.249 2.77%
2016-02-25 0 19.46 19.46 19.48 19.40 19.96 10,572,292 206,388,845 19.522 11.02 11.02 11.03 10.98 11.30 18,671,145 11.054 -2.21%
2016-02-24 0 19.90 19.88 19.94 19.70 20.15 10,791,035 214,464,616 19.874 11.27 11.26 11.29 11.15 11.41 19,057,455 11.254 -1.73%
2016-02-23 0 20.25 20.15 20.25 20.05 20.40 9,766,484 197,568,461 20.229 11.47 11.41 11.47 11.35 11.55 17,248,052 11.455 0.75%
2016-02-22 0 20.10 20.05 20.10 19.84 20.10 12,807,285 256,105,073 19.997 11.38 11.35 11.38 11.23 11.38 22,618,244 11.323 2.66%
2016-02-19 0 19.58 19.56 19.58 19.50 19.76 9,423,007 184,453,295 19.575 11.09 11.08 11.09 11.04 11.19 16,641,456 11.084 0.31%
2016-02-18 0 19.52 19.56 19.58 19.46 19.82 11,632,291 227,640,194 19.570 11.05 11.08 11.09 11.02 11.22 20,543,151 11.081 1.46%
2016-02-17 0 19.24 19.22 19.24 19.16 19.88 12,257,798 238,196,045 19.432 10.89 10.88 10.89 10.85 11.26 21,647,825 11.003 -2.53%
2016-02-16 0 19.74 19.70 19.76 19.52 19.82 9,451,102 186,061,404 19.687 11.18 11.15 11.19 11.05 11.22 16,691,073 11.147 0.41%
2016-02-15 0 19.66 19.64 19.68 19.10 19.72 10,952,910 213,285,125 19.473 11.13 11.12 11.14 10.82 11.17 19,343,334 11.026 3.58%
2016-02-12 0 18.98 18.96 18.98 18.82 19.20 10,722,897 203,636,309 18.991 10.75 10.74 10.75 10.66 10.87 18,937,120 10.753 -0.52%
2016-02-11 0 19.08 19.06 19.10 19.02 19.36 14,007,242 269,058,796 19.209 10.80 10.79 10.82 10.77 10.96 24,737,422 10.877 -3.25%
2016-02-05 0 19.72 19.70 19.72 19.44 19.84 11,697,261 230,575,620 19.712 11.17 11.15 11.17 11.01 11.23 20,657,891 11.162 1.23%
2016-02-04 0 19.48 19.48 19.50 19.38 19.76 16,851,360 328,757,691 19.509 11.03 11.03 11.04 10.97 11.19 29,760,263 11.047 -0.71%
2016-02-03 0 19.62 19.60 19.62 19.22 19.64 21,403,832 415,336,640 19.405 11.11 11.10 11.11 10.88 11.12 37,800,134 10.988 -0.51%
2016-02-02 0 19.72 19.68 19.70 19.68 19.96 8,062,351 159,617,287 19.798 11.17 11.14 11.15 11.14 11.30 14,238,476 11.210 -1.40%
2016-02-01 0 20.00 20.00 20.05 19.82 20.60 12,822,831 256,464,190 20.001 11.32 11.32 11.35 11.22 11.66 22,645,699 11.325 -2.44%
2016-01-29 0 20.50 20.50 20.60 19.62 20.60 13,328,421 269,584,021 20.226 11.61 11.61 11.66 11.11 11.66 23,538,593 11.453 3.64%
2016-01-28 0 19.78 19.78 19.80 19.50 19.84 7,951,604 156,242,305 19.649 11.20 11.20 11.21 11.04 11.23 14,042,892 11.126 0.10%
2016-01-27 0 19.76 19.72 19.76 19.50 20.05 13,373,037 264,408,201 19.772 11.19 11.17 11.19 11.04 11.35 23,617,387 11.195 0.20%
2016-01-26 0 19.72 19.74 19.76 19.66 20.40 14,625,626 291,711,702 19.945 11.17 11.18 11.19 11.13 11.55 25,829,516 11.294 -4.04%
2016-01-25 0 20.55 20.55 20.60 20.30 20.70 13,175,868 270,293,523 20.514 11.64 11.64 11.66 11.49 11.72 23,269,178 11.616 1.99%
2016-01-22 0 20.15 20.15 20.20 19.80 20.30 17,958,969 359,709,919 20.030 11.41 11.41 11.44 11.21 11.49 31,716,350 11.341 3.76%
2016-01-21 0 19.42 19.46 19.48 19.40 20.30 17,564,359 347,482,925 19.783 11.00 11.02 11.03 10.98 11.49 31,019,451 11.202 -2.41%
2016-01-20 0 19.90 19.90 19.94 19.86 20.75 24,701,485 496,291,111 20.092 11.27 11.27 11.29 11.25 11.75 43,623,938 11.377 -5.46%
2016-01-19 0 21.05 21.00 21.05 20.30 21.05 18,137,658 376,388,720 20.752 11.92 11.89 11.92 11.49 11.92 32,031,923 11.750 1.45%
2016-01-18 0 20.75 20.75 20.80 20.70 21.55 20,644,788 433,444,461 20.995 11.75 11.75 11.78 11.72 12.20 36,459,628 11.888 -4.38%
2016-01-15 0 21.70 21.70 21.75 21.60 22.15 9,433,765 205,712,799 21.806 12.29 12.29 12.32 12.23 12.54 16,660,455 12.347 -2.25%
2016-01-14 0 22.20 22.20 22.25 21.80 22.25 9,077,930 199,611,846 21.989 12.57 12.57 12.60 12.34 12.60 16,032,034 12.451 -0.22%
2016-01-13 0 22.25 22.25 22.30 22.10 22.75 12,131,295 273,123,953 22.514 12.60 12.60 12.63 12.51 12.88 21,424,415 12.748 -0.22%
2016-01-12 0 22.30 22.25 22.30 22.05 22.45 13,128,597 293,034,913 22.320 12.63 12.60 12.63 12.49 12.71 23,185,695 12.639 1.83%
2016-01-11 0 21.90 21.85 21.90 21.85 22.40 12,113,198 266,664,208 22.014 12.40 12.37 12.40 12.37 12.68 21,392,455 12.465 -3.10%
2016-01-08 0 22.60 22.65 22.70 22.30 22.85 9,917,406 224,488,054 22.636 12.80 12.83 12.85 12.63 12.94 17,514,587 12.817 1.12%
2016-01-07 0 22.35 22.25 22.35 22.00 22.75 17,865,549 398,574,193 22.310 12.66 12.60 12.66 12.46 12.88 31,551,366 12.633 -1.32%
2016-01-06 0 22.65 22.60 22.65 22.55 23.00 11,467,101 261,285,999 22.786 12.83 12.80 12.83 12.77 13.02 20,251,418 12.902 -0.44%
2016-01-05 0 22.75 22.70 22.75 22.60 23.20 12,009,264 273,908,163 22.808 12.88 12.85 12.88 12.80 13.14 21,208,902 12.915 -1.73%
2016-01-04 0 23.15 23.10 23.20 22.85 23.75 11,218,041 258,705,484 23.062 13.11 13.08 13.14 12.94 13.45 19,811,567 13.058 -2.32%
2015-12-31 0 23.70 23.60 23.70 23.65 23.75 3,069,072 72,721,031 23.695 13.42 13.36 13.42 13.39 13.45 5,420,120 13.417 0.21%
2015-12-30 0 23.65 23.60 23.65 23.60 23.90 5,217,081 123,481,968 23.669 13.39 13.36 13.39 13.36 13.53 9,213,601 13.402 -0.84%
2015-12-29 0 23.85 23.80 23.90 23.65 24.00 4,310,437 102,818,536 23.853 13.50 13.48 13.53 13.39 13.59 7,612,426 13.507 0.21%
2015-12-28 0 23.80 23.70 23.75 23.70 24.10 3,465,766 82,563,682 23.823 13.48 13.42 13.45 13.42 13.65 6,120,699 13.489 -0.83%
2015-12-24 0 24.00 23.95 24.00 23.90 24.10 1,830,761 43,957,985 24.011 13.59 13.56 13.59 13.53 13.65 3,233,207 13.596 0.21%
2015-12-23 0 23.95 23.90 23.95 23.70 24.20 5,057,459 121,148,977 23.955 13.56 13.53 13.56 13.42 13.70 8,931,701 13.564 0.21%
2015-12-22 0 23.90 23.80 23.90 23.55 23.90 5,136,182 122,044,289 23.762 13.53 13.48 13.53 13.33 13.53 9,070,729 13.455 0.84%
2015-12-21 0 23.70 23.65 23.75 23.50 23.75 7,092,404 167,425,195 23.606 13.42 13.39 13.45 13.31 13.45 12,525,506 13.367 0.21%
2015-12-18 0 23.65 23.65 23.75 23.10 23.80 9,108,908 215,265,250 23.632 13.39 13.39 13.45 13.08 13.48 16,086,743 13.382 0.85%
2015-12-17 0 23.45 23.40 23.50 23.15 23.80 8,807,610 207,422,842 23.550 13.28 13.25 13.31 13.11 13.48 15,554,637 13.335 1.08%
2015-12-16 0 23.20 23.20 23.30 23.05 23.50 7,399,406 171,752,025 23.212 13.14 13.14 13.19 13.05 13.31 13,067,685 13.143 1.31%
2015-12-15 0 22.90 22.90 22.95 22.85 23.20 6,896,719 158,648,008 23.003 12.97 12.97 13.00 12.94 13.14 12,179,917 13.025 -0.22%
2015-12-14 0 22.95 22.95 23.05 22.45 23.10 11,476,658 262,881,040 22.906 13.00 13.00 13.05 12.71 13.08 20,268,296 12.970 -1.29%
2015-12-11 0 23.25 23.20 23.25 23.20 23.65 7,913,904 185,192,577 23.401 13.17 13.14 13.17 13.14 13.39 13,976,312 13.250 -1.06%
2015-12-10 0 23.50 23.50 23.60 23.50 23.80 6,700,140 158,183,845 23.609 13.31 13.31 13.36 13.31 13.48 11,832,750 13.368 -0.84%
2015-12-09 0 23.70 23.60 23.70 23.55 23.85 8,867,898 210,028,635 23.684 13.42 13.36 13.42 13.33 13.50 15,661,108 13.411 -0.42%
2015-12-08 0 23.80 23.80 23.85 23.70 23.95 9,270,028 220,380,419 23.773 13.48 13.48 13.50 13.42 13.56 16,371,288 13.461 -1.24%
2015-12-07 0 24.10 24.05 24.10 24.05 24.25 4,864,587 117,489,862 24.152 13.65 13.62 13.65 13.62 13.73 8,591,080 13.676 0.42%
2015-12-04 0 24.00 23.95 24.05 23.80 24.05 8,776,041 210,035,798 23.933 13.59 13.56 13.62 13.48 13.62 15,498,885 13.552 -0.62%
2015-12-03 0 24.15 24.15 24.20 23.90 24.45 9,139,516 220,725,759 24.151 13.67 13.67 13.70 13.53 13.84 16,140,798 13.675 0.21%
2015-12-02 0 24.10 24.05 24.10 24.05 24.45 9,397,316 227,306,468 24.188 13.65 13.62 13.65 13.62 13.84 16,596,084 13.696 -0.62%
2015-12-01 0 24.25 24.20 24.30 23.60 24.35 12,673,211 304,702,252 24.043 13.73 13.70 13.76 13.36 13.79 22,381,463 13.614 2.11%
2015-11-30 0 23.75 23.70 23.95 23.65 24.10 31,382,792 747,343,783 23.814 13.45 13.42 13.56 13.39 13.65 55,423,428 13.484 -1.66%
2015-11-27 0 24.15 24.10 24.15 24.10 24.60 9,419,824 228,022,275 24.207 13.67 13.65 13.67 13.65 13.93 16,635,835 13.707 -1.02%
2015-11-26 0 24.40 24.35 24.40 24.30 24.80 4,944,789 121,371,386 24.545 13.82 13.79 13.82 13.76 14.04 8,732,721 13.898 -0.81%
2015-11-25 0 24.60 24.55 24.65 24.40 24.75 5,920,728 145,486,103 24.572 13.93 13.90 13.96 13.82 14.01 10,456,273 13.914 0.00%
2015-11-24 0 24.60 24.50 24.60 24.40 24.75 6,282,471 154,274,470 24.556 13.93 13.87 13.93 13.82 14.01 11,095,127 13.905 -0.20%
2015-11-23 0 24.65 24.60 24.65 24.40 24.85 5,532,919 136,346,859 24.643 13.96 13.93 13.96 13.82 14.07 9,771,385 13.954 0.61%
2015-11-20 0 24.50 24.45 24.50 24.30 24.60 8,703,672 212,847,733 24.455 13.87 13.84 13.87 13.76 13.93 15,371,078 13.847 -0.20%
2015-11-19 0 24.55 24.50 24.55 24.30 24.70 9,648,662 236,297,749 24.490 13.90 13.87 13.90 13.76 13.99 17,039,973 13.867 0.20%
2015-11-18 0 24.50 24.40 24.45 24.20 24.75 8,083,027 198,156,916 24.515 13.87 13.82 13.84 13.70 14.01 14,274,991 13.881 0.20%
2015-11-17 0 24.45 24.40 24.50 24.35 24.80 8,059,936 198,055,176 24.573 13.84 13.82 13.87 13.79 14.04 14,234,211 13.914 0.82%
2015-11-16 0 24.25 24.25 24.35 24.00 24.60 13,144,672 318,572,721 24.236 13.73 13.73 13.79 13.59 13.93 23,214,084 13.723 -2.61%
2015-11-13 0 24.90 24.80 24.85 24.60 25.00 8,245,371 204,430,281 24.793 14.10 14.04 14.07 13.93 14.16 14,561,697 14.039 -1.19%
2015-11-12 0 25.20 25.15 25.20 24.70 25.25 12,644,595 315,873,510 24.981 14.27 14.24 14.27 13.99 14.30 22,330,926 14.145 1.61%
2015-11-11 0 24.80 24.70 24.80 24.65 24.95 5,650,873 140,048,819 24.784 14.04 13.99 14.04 13.96 14.13 9,979,697 14.033 -0.60%
2015-11-10 0 24.95 24.85 24.95 24.60 25.10 10,042,306 249,481,953 24.843 14.13 14.07 14.13 13.93 14.21 17,735,166 14.067 -0.80%
2015-11-09 0 25.15 25.10 25.15 24.80 25.30 9,960,157 249,557,609 25.056 14.24 14.21 14.24 14.04 14.33 17,590,087 14.187 0.00%
2015-11-06 0 25.15 25.10 25.20 24.80 25.30 8,556,491 215,065,506 25.135 14.24 14.21 14.27 14.04 14.33 15,111,149 14.232 -0.98%
2015-11-05 0 25.40 25.35 25.45 25.25 25.80 8,045,913 205,427,984 25.532 14.38 14.35 14.41 14.30 14.61 14,209,446 14.457 -0.20%
2015-11-04 0 25.45 25.40 25.50 24.95 26.00 14,063,334 360,737,065 25.651 14.41 14.38 14.44 14.13 14.72 24,836,483 14.524 1.39%
2015-11-03 0 25.10 25.05 25.15 24.75 25.30 7,659,589 192,130,009 25.084 14.21 14.18 14.24 14.01 14.33 13,527,180 14.203 2.24%
2015-11-02 0 24.55 24.55 24.60 24.35 25.15 12,569,532 310,840,104 24.730 13.90 13.90 13.93 13.79 14.24 22,198,361 14.003 -1.41%
2015-10-30 0 24.90 24.85 24.95 24.80 25.45 11,895,120 297,420,034 25.004 14.10 14.07 14.13 14.04 14.41 21,007,319 14.158 -0.40%
2015-10-29 0 25.00 25.00 25.05 25.00 25.75 13,936,677 350,851,586 25.175 14.16 14.16 14.18 14.16 14.58 24,612,801 14.255 -2.34%
2015-10-28 0 25.60 25.50 25.60 25.50 25.90 4,148,788 106,415,039 25.650 14.50 14.44 14.50 14.44 14.67 7,326,947 14.524 -0.78%
2015-10-27 0 25.80 25.75 25.85 25.25 25.85 7,369,531 189,058,647 25.654 14.61 14.58 14.64 14.30 14.64 13,014,925 14.526 1.57%
2015-10-26 0 25.40 25.30 25.35 25.30 26.50 11,927,119 305,843,924 25.643 14.38 14.33 14.35 14.33 15.01 21,063,831 14.520 -2.50%
2015-10-23 0 26.05 26.00 26.15 25.95 26.50 11,248,546 294,402,984 26.173 14.75 14.72 14.81 14.69 15.01 19,865,440 14.820 0.77%
2015-10-22 0 25.85 25.75 25.85 25.20 25.90 7,948,171 203,929,800 25.657 14.64 14.58 14.64 14.27 14.67 14,036,829 14.528 0.58%
2015-10-20 0 25.70 25.65 25.75 25.55 25.85 6,422,934 165,294,362 25.735 14.55 14.52 14.58 14.47 14.64 11,343,191 14.572 -0.39%
2015-10-19 0 25.80 25.80 25.90 25.55 26.00 6,809,343 175,459,104 25.767 14.61 14.61 14.67 14.47 14.72 12,025,607 14.590 -0.77%
2015-10-16 0 26.00 26.00 26.05 25.65 26.05 12,843,346 331,753,650 25.831 14.72 14.72 14.75 14.52 14.75 22,681,929 14.626 1.17%
2015-10-15 0 25.70 25.70 25.75 25.35 25.90 13,998,054 358,694,118 25.625 14.55 14.55 14.58 14.35 14.67 24,721,195 14.510 0.39%
2015-10-14 0 25.60 25.55 25.60 25.00 25.60 13,276,854 336,563,575 25.350 14.50 14.47 14.50 14.16 14.50 23,447,524 14.354 0.79%
2015-10-13 0 25.40 25.40 25.45 25.25 25.70 10,268,614 261,244,952 25.441 14.38 14.38 14.41 14.30 14.55 18,134,836 14.406 -0.59%
2015-10-12 0 25.55 25.50 25.60 25.30 25.80 13,571,620 345,983,511 25.493 14.47 14.44 14.50 14.33 14.61 23,968,094 14.435 0.00%
2015-10-09 0 25.55 25.50 25.55 24.80 25.75 28,412,912 721,314,237 25.387 14.47 14.44 14.47 14.04 14.58 50,178,486 14.375 4.29%
2015-10-08 0 24.50 24.35 24.50 24.10 24.65 13,076,651 319,059,609 24.399 13.87 13.79 13.87 13.65 13.96 23,093,956 13.816 -0.81%
2015-10-07 0 24.70 24.65 24.70 23.45 24.80 55,028,540 1,314,952,066 23.896 13.99 13.96 13.99 13.28 14.04 97,182,886 13.531 4.88%
2015-10-06 0 23.55 23.50 23.55 23.45 24.15 11,944,726 283,757,139 23.756 13.33 13.31 13.33 13.28 13.67 21,094,925 13.451 -0.42%
2015-10-05 0 23.65 23.60 23.70 23.40 23.80 11,809,104 279,078,479 23.632 13.39 13.36 13.42 13.25 13.48 20,855,411 13.382 1.28%
2015-10-02 0 23.35 23.30 23.40 22.75 23.45 16,160,716 375,227,255 23.218 13.22 13.19 13.25 12.88 13.28 28,540,554 13.147 2.64%
2015-09-30 0 22.75 22.70 22.80 22.50 22.90 15,489,089 352,444,292 22.754 12.88 12.85 12.91 12.74 12.97 27,354,431 12.884 1.56%
2015-09-29 0 22.40 22.35 22.40 22.30 22.85 12,915,146 289,789,087 22.438 12.68 12.66 12.68 12.63 12.94 22,808,731 12.705 -2.40%
2015-09-25 0 22.95 22.95 23.00 22.70 23.15 16,887,330 386,499,242 22.887 13.00 13.00 13.02 12.85 13.11 29,823,787 12.959 -0.43%
2015-09-24 0 23.05 22.95 23.05 22.90 23.55 24,506,643 566,297,878 23.108 13.05 13.00 13.05 12.97 13.33 43,279,838 13.085 -2.12%
2015-09-23 0 23.55 23.55 23.60 23.40 23.95 11,338,311 267,240,874 23.570 13.33 13.33 13.36 13.25 13.56 20,023,969 13.346 -2.08%
2015-09-22 0 24.05 23.95 24.00 23.85 24.40 9,089,486 218,853,061 24.078 13.62 13.56 13.59 13.50 13.82 16,052,443 13.634 0.63%
2015-09-21 0 23.90 23.80 23.90 23.60 24.15 11,050,170 264,697,619 23.954 13.53 13.48 13.53 13.36 13.67 19,515,099 13.564 -1.04%
2015-09-18 0 24.15 24.15 24.25 24.00 24.50 12,002,245 290,759,139 24.225 13.67 13.67 13.73 13.59 13.87 21,196,507 13.717 0.00%
2015-09-17 0 24.15 24.15 24.20 24.05 24.95 22,197,898 540,311,073 24.341 13.67 13.67 13.70 13.62 14.13 39,202,490 13.783 -1.65%
2015-09-16 0 25.10 25.00 25.10 24.35 25.15 14,394,884 357,375,326 24.827 13.90 13.85 13.90 13.49 13.93 25,986,259 13.752 2.87%
2015-09-15 0 24.40 24.35 24.40 24.35 24.60 9,673,793 236,513,830 24.449 13.52 13.49 13.52 13.49 13.63 17,463,544 13.543 -0.20%
2015-09-14 0 24.45 24.45 24.50 24.25 24.70 9,258,998 226,688,139 24.483 13.54 13.54 13.57 13.43 13.68 16,714,738 13.562 0.62%
2015-09-11 0 24.30 24.25 24.30 24.25 24.90 12,050,681 295,194,438 24.496 13.46 13.43 13.46 13.43 13.79 21,754,403 13.569 -0.82%
2015-09-10 0 24.50 24.30 24.35 24.00 24.95 17,585,764 429,374,954 24.416 13.57 13.46 13.49 13.29 13.82 31,746,571 13.525 -3.35%
2015-09-09 0 25.35 25.25 25.35 24.35 25.35 25,781,320 644,500,040 24.999 14.04 13.99 14.04 13.49 14.04 46,541,539 13.848 4.54%
2015-09-08 0 24.25 24.20 24.25 23.20 24.65 19,067,914 455,846,194 23.906 13.43 13.41 13.43 12.85 13.65 34,422,212 13.243 4.53%
2015-09-07 0 23.20 23.20 23.25 23.15 24.15 20,101,263 470,188,694 23.391 12.85 12.85 12.88 12.82 13.38 36,287,657 12.957 -3.33%
2015-09-04 0 24.00 24.00 24.10 23.75 24.30 15,132,747 362,826,049 23.976 13.29 13.29 13.35 13.16 13.46 27,318,280 13.281 0.21%
2015-09-02 0 23.95 23.90 23.95 23.60 24.60 32,499,858 780,689,889 24.021 13.27 13.24 13.27 13.07 13.63 58,670,130 13.306 -3.23%
2015-09-01 0 24.75 24.75 24.80 24.65 26.20 24,246,389 612,019,558 25.242 13.71 13.71 13.74 13.65 14.51 43,770,616 13.982 -5.53%
2015-08-31 0 26.20 26.15 26.20 25.70 26.70 17,862,067 466,638,621 26.125 14.51 14.49 14.51 14.24 14.79 32,245,365 14.471 -0.95%
2015-08-28 0 26.45 26.50 26.55 26.30 27.20 17,222,972 460,410,854 26.732 14.65 14.68 14.71 14.57 15.07 31,091,644 14.808 -0.75%
2015-08-27 0 26.65 26.55 26.65 25.60 26.80 26,726,385 697,480,658 26.097 14.76 14.71 14.76 14.18 14.85 48,247,610 14.456 3.29%
2015-08-26 0 25.80 25.80 25.90 25.75 26.55 17,026,281 444,720,577 26.120 14.29 14.29 14.35 14.26 14.71 30,736,569 14.469 -1.53%
2015-08-25 0 26.20 26.25 26.35 25.15 26.60 24,983,602 654,295,786 26.189 14.51 14.54 14.60 13.93 14.73 45,101,464 14.507 2.54%
2015-08-24 0 25.55 25.55 25.60 25.50 26.10 21,468,521 553,795,297 25.796 14.15 14.15 14.18 14.13 14.46 38,755,890 14.289 -5.37%
2015-08-21 0 27.00 27.00 27.05 26.60 27.25 13,619,088 365,794,796 26.859 14.96 14.96 14.98 14.73 15.09 24,585,759 14.878 -2.00%
2015-08-20 0 27.55 27.50 27.55 27.15 28.10 18,194,560 501,995,247 27.590 15.26 15.23 15.26 15.04 15.57 32,845,596 15.283 -2.82%
2015-08-19 0 28.35 28.30 28.35 28.30 28.90 14,656,569 418,306,168 28.541 15.70 15.68 15.70 15.68 16.01 26,458,664 15.810 -0.35%
2015-08-18 0 28.45 28.40 28.50 28.20 29.30 15,749,614 450,408,758 28.598 15.76 15.73 15.79 15.62 16.23 28,431,875 15.842 -2.07%
2015-08-17 0 29.05 29.00 29.05 28.75 29.50 9,995,918 289,979,831 29.010 16.09 16.06 16.09 15.93 16.34 18,045,058 16.070 -1.19%
2015-08-14 0 29.40 29.35 29.40 28.75 29.50 14,959,126 437,494,008 29.246 16.29 16.26 16.29 15.93 16.34 27,004,852 16.201 2.98%
2015-08-13 0 28.55 28.50 28.60 28.10 29.25 34,551,917 991,061,566 28.683 15.82 15.79 15.84 15.57 16.20 62,374,594 15.889 -1.72%
2015-08-12 0 29.05 29.15 29.25 29.00 31.35 40,277,094 1,198,701,648 29.761 16.09 16.15 16.20 16.06 17.37 72,709,928 16.486 -7.78%
2015-08-11 0 31.50 31.45 31.55 31.10 31.90 8,685,751 273,792,773 31.522 17.45 17.42 17.48 17.23 17.67 15,679,888 17.461 0.16%
2015-08-10 0 31.45 31.40 31.50 31.10 31.55 5,824,535 182,633,205 31.356 17.42 17.39 17.45 17.23 17.48 10,514,699 17.369 -0.32%
2015-08-07 0 31.55 31.45 31.55 31.20 32.00 5,838,671 184,627,918 31.622 17.48 17.42 17.48 17.28 17.73 10,540,218 17.517 1.12%
2015-08-06 0 31.20 31.15 31.30 31.15 31.65 4,962,656 155,529,350 31.340 17.28 17.26 17.34 17.26 17.53 8,958,798 17.361 -0.79%
2015-08-05 0 31.45 31.50 31.55 31.00 31.60 12,092,899 379,710,143 31.399 17.42 17.45 17.48 17.17 17.50 21,830,617 17.393 0.96%
2015-08-04 0 31.15 31.00 31.15 30.90 31.50 8,483,421 264,399,302 31.167 17.26 17.17 17.26 17.12 17.45 15,314,633 17.264 0.81%
2015-08-03 0 30.90 30.95 31.00 30.50 31.30 8,587,564 265,772,682 30.949 17.12 17.14 17.17 16.90 17.34 15,502,637 17.144 -1.12%
2015-07-31 0 31.25 31.05 31.20 30.85 31.60 11,026,633 343,522,796 31.154 17.31 17.20 17.28 17.09 17.50 19,905,748 17.257 0.81%
2015-07-30 0 31.00 30.95 31.05 30.95 31.90 11,347,310 354,837,959 31.271 17.17 17.14 17.20 17.14 17.67 20,484,648 17.322 -1.90%
2015-07-29 0 31.60 31.55 31.65 31.00 31.80 8,055,321 252,988,284 31.406 17.50 17.48 17.53 17.17 17.62 14,541,809 17.397 0.96%
2015-07-28 0 31.30 31.20 31.35 30.30 31.75 15,264,754 475,214,697 31.132 17.34 17.28 17.37 16.78 17.59 27,556,585 17.245 1.46%
2015-07-27 0 30.85 30.85 30.95 30.55 31.80 16,533,624 511,327,883 30.927 17.09 17.09 17.14 16.92 17.62 29,847,203 17.132 -3.29%
2015-07-24 0 31.90 31.90 32.00 31.85 32.30 6,751,084 215,936,114 31.985 17.67 17.67 17.73 17.64 17.89 12,187,345 17.718 -0.47%
2015-07-23 0 32.05 32.00 32.05 31.65 32.30 5,447,678 174,698,776 32.068 17.75 17.73 17.75 17.53 17.89 9,834,381 17.764 -0.31%
2015-07-22 0 32.15 32.05 32.20 31.90 32.50 9,616,172 310,062,944 32.244 17.81 17.75 17.84 17.67 18.00 17,359,524 17.861 -0.46%
2015-07-21 0 32.30 32.25 32.35 32.20 32.60 7,274,242 236,208,348 32.472 17.89 17.86 17.92 17.84 18.06 13,131,772 17.988 0.00%
2015-07-20 0 32.30 32.25 32.30 31.85 32.65 8,336,835 268,968,070 32.263 17.89 17.86 17.89 17.64 18.09 15,050,010 17.872 0.94%
2015-07-17 0 32.00 32.00 32.05 31.30 32.20 13,039,309 415,471,446 31.863 17.73 17.73 17.75 17.34 17.84 23,539,117 17.650 2.24%
2015-07-16 0 31.30 31.25 31.30 30.80 31.70 13,220,639 414,154,300 31.326 17.34 17.31 17.34 17.06 17.56 23,866,461 17.353 0.00%
2015-07-15 0 31.30 31.30 31.45 31.00 32.10 16,952,750 533,199,868 31.452 17.34 17.34 17.42 17.17 17.78 30,603,827 17.423 2.29%
2015-07-14 0 30.60 30.40 30.55 30.20 31.00 10,842,031 330,770,684 30.508 16.95 16.84 16.92 16.73 17.17 19,572,497 16.900 -0.65%
2015-07-13 0 30.80 30.70 30.75 30.00 31.20 14,789,234 453,848,608 30.688 17.06 17.01 17.03 16.62 17.28 26,698,156 16.999 0.65%
2015-07-10 0 30.60 30.50 30.60 30.25 31.25 27,168,727 833,352,272 30.673 16.95 16.90 16.95 16.76 17.31 49,046,145 16.991 3.90%
2015-07-09 0 29.45 29.25 29.45 27.20 29.95 32,418,482 938,543,766 28.951 16.31 16.20 16.31 15.07 16.59 58,523,226 16.037 4.99%
2015-07-08 0 28.05 27.90 28.00 26.70 29.45 51,869,990 1,467,076,986 28.284 15.54 15.45 15.51 14.79 16.31 93,637,918 15.668 -7.27%
2015-07-07 0 30.25 30.20 30.30 30.05 31.35 20,488,906 623,640,235 30.438 16.76 16.73 16.78 16.65 17.37 36,987,447 16.861 -0.66%
2015-07-06 0 30.45 30.45 30.50 30.15 32.45 24,307,366 748,651,176 30.799 16.87 16.87 16.90 16.70 17.98 43,880,694 17.061 -4.99%
2015-07-03 0 32.05 31.95 32.05 31.75 32.75 10,514,265 338,267,582 32.172 17.75 17.70 17.75 17.59 18.14 18,980,800 17.822 -2.44%
2015-07-02 0 32.85 32.70 32.85 32.20 32.95 13,798,457 450,748,137 32.667 18.20 18.11 18.20 17.84 18.25 24,909,563 18.095 1.70%
2015-06-30 0 32.30 32.30 32.40 31.60 32.80 12,128,319 391,830,435 32.307 17.89 17.89 17.95 17.50 18.17 21,894,559 17.896 2.05%
2015-06-29 0 31.65 31.55 31.65 31.10 32.45 13,254,254 419,176,525 31.626 17.53 17.48 17.53 17.23 17.98 23,927,145 17.519 -2.16%
2015-06-26 0 32.35 32.30 32.40 31.90 32.60 12,338,985 397,865,502 32.245 17.92 17.89 17.95 17.67 18.06 22,274,862 17.862 -0.46%
2015-06-25 0 32.50 32.45 32.60 32.45 33.15 7,925,604 259,173,151 32.701 18.00 17.98 18.06 17.98 18.36 14,307,638 18.114 -0.91%
2015-06-24 0 32.80 32.75 32.85 32.60 33.25 8,296,211 272,840,179 32.887 18.17 18.14 18.20 18.06 18.42 14,976,674 18.218 -1.35%
2015-06-23 0 33.25 33.25 33.30 32.30 33.30 18,459,393 608,965,941 32.989 18.42 18.42 18.45 17.89 18.45 33,323,684 18.274 3.10%
2015-06-22 0 32.25 32.20 32.25 32.00 32.40 11,058,346 356,216,099 32.212 17.86 17.84 17.86 17.73 17.95 19,962,998 17.844 0.31%
2015-06-19 0 32.15 32.10 32.15 32.05 32.50 15,326,882 494,685,011 32.276 17.81 17.78 17.81 17.75 18.00 27,668,741 17.879 0.16%
2015-06-18 0 32.10 32.10 32.15 31.65 32.15 9,255,660 295,818,024 31.961 17.78 17.78 17.81 17.53 17.81 16,708,712 17.704 0.86%
2015-06-17 0 32.40 32.35 32.40 31.80 32.60 12,998,249 420,112,334 32.321 17.63 17.60 17.63 17.30 17.74 23,888,949 17.586 1.41%
2015-06-16 0 31.95 31.90 32.00 31.85 32.30 11,715,201 375,692,738 32.069 17.38 17.36 17.41 17.33 17.57 21,530,887 17.449 -0.62%
2015-06-15 0 32.15 32.05 32.15 31.95 32.25 7,802,414 250,091,988 32.053 17.49 17.44 17.49 17.38 17.55 14,339,737 17.440 -0.46%
2015-06-12 0 32.30 32.25 32.30 31.80 32.45 8,298,753 266,362,133 32.097 17.57 17.55 17.57 17.30 17.66 15,251,938 17.464 1.73%
2015-06-11 0 31.75 31.70 31.80 31.45 31.90 8,039,409 254,991,936 31.718 17.28 17.25 17.30 17.11 17.36 14,775,300 17.258 0.63%
2015-06-10 0 31.55 31.50 31.55 31.15 32.15 8,854,556 280,896,822 31.723 17.17 17.14 17.17 16.95 17.49 16,273,425 17.261 -1.87%
2015-06-09 0 32.15 32.15 32.20 31.65 32.30 13,806,297 441,114,660 31.950 17.49 17.49 17.52 17.22 17.57 25,374,027 17.384 0.63%
2015-06-08 0 31.95 31.90 32.05 31.65 32.35 8,540,057 273,110,396 31.980 17.38 17.36 17.44 17.22 17.60 15,695,420 17.401 -0.93%
2015-06-05 0 32.25 32.15 32.30 32.10 32.60 9,007,999 291,223,736 32.329 17.55 17.49 17.57 17.47 17.74 16,555,432 17.591 0.16%
2015-06-04 0 32.20 32.15 32.25 31.80 32.60 11,656,836 375,617,988 32.223 17.52 17.49 17.55 17.30 17.74 21,423,621 17.533 -0.62%
2015-06-03 0 32.40 32.35 32.45 32.10 32.75 13,263,653 429,053,448 32.348 17.63 17.60 17.66 17.47 17.82 24,376,724 17.601 1.57%
2015-06-02 0 31.90 31.85 31.95 31.85 32.45 25,512,521 820,263,189 32.151 17.36 17.33 17.38 17.33 17.66 46,888,416 17.494 -1.09%
2015-06-01 0 32.25 32.20 32.35 31.60 32.65 15,497,219 499,521,912 32.233 17.55 17.52 17.60 17.19 17.77 28,481,703 17.538 1.10%
2015-05-29 0 31.90 31.85 32.00 31.75 32.40 18,947,835 606,995,971 32.035 17.36 17.33 17.41 17.28 17.63 34,823,449 17.431 -0.62%
2015-05-28 0 32.10 32.00 32.15 31.65 33.00 25,558,695 821,034,778 32.124 17.47 17.41 17.49 17.22 17.96 46,973,277 17.479 -2.58%
2015-05-27 0 32.95 32.90 32.95 32.10 33.10 18,830,024 615,359,255 32.680 17.93 17.90 17.93 17.47 18.01 34,606,929 17.781 -1.35%
2015-05-26 0 33.40 33.35 33.45 33.10 33.70 41,866,329 1,396,360,861 33.353 18.17 18.15 18.20 18.01 18.34 76,944,409 18.148 0.75%
2015-05-22 0 33.15 33.10 33.15 32.10 33.70 65,041,963 2,141,244,327 32.921 18.04 18.01 18.04 17.47 18.34 119,537,956 17.913 8.16%
2015-05-21 0 30.65 30.60 30.70 30.60 31.00 6,869,325 211,619,741 30.806 16.68 16.65 16.70 16.65 16.87 12,624,851 16.762 -0.33%
2015-05-20 0 30.75 30.70 30.75 30.50 30.95 6,960,005 214,056,600 30.755 16.73 16.70 16.73 16.60 16.84 12,791,508 16.734 0.16%
2015-05-19 0 30.70 30.65 30.75 30.50 30.80 11,236,274 344,068,352 30.621 16.70 16.68 16.73 16.60 16.76 20,650,687 16.661 0.66%
2015-05-18 0 30.50 30.50 30.60 30.25 30.90 9,832,832 300,804,225 30.592 16.60 16.60 16.65 16.46 16.81 18,071,359 16.645 -0.33%
2015-05-15 0 30.60 30.50 30.60 29.85 30.85 12,065,097 366,399,993 30.369 16.65 16.60 16.65 16.24 16.79 22,173,947 16.524 1.83%
2015-05-14 0 30.05 30.00 30.05 29.55 30.05 6,535,617 195,358,690 29.891 16.35 16.32 16.35 16.08 16.35 12,011,542 16.264 1.35%
2015-05-13 0 29.65 29.60 29.70 29.55 30.00 6,488,394 193,207,288 29.777 16.13 16.11 16.16 16.08 16.32 11,924,753 16.202 -0.50%
2015-05-12 0 29.80 29.80 29.85 29.75 30.20 6,712,708 201,128,743 29.962 16.21 16.21 16.24 16.19 16.43 12,337,011 16.303 -1.00%
2015-05-11 0 30.10 30.05 30.15 29.80 30.20 11,119,421 333,779,434 30.018 16.38 16.35 16.40 16.21 16.43 20,435,928 16.333 1.01%
2015-05-08 0 29.80 29.75 29.85 29.50 29.95 9,973,747 296,271,587 29.705 16.21 16.19 16.24 16.05 16.30 18,330,340 16.163 0.85%
2015-05-07 0 29.55 29.55 29.60 29.25 29.85 11,619,597 342,934,040 29.513 16.08 16.08 16.11 15.92 16.24 21,355,181 16.059 -0.17%
2015-05-06 0 29.60 29.55 29.60 29.20 30.00 13,504,701 400,558,237 29.661 16.11 16.08 16.11 15.89 16.32 24,819,736 16.139 0.00%
2015-05-05 0 29.60 29.55 29.65 29.30 29.90 17,084,496 505,601,917 29.594 16.11 16.08 16.13 15.94 16.27 31,398,894 16.103 -1.17%
2015-05-04 0 29.95 29.90 29.95 29.80 30.60 13,651,983 409,381,475 29.987 16.30 16.27 16.30 16.21 16.65 25,090,420 16.316 -0.66%
2015-04-30 0 30.15 30.20 30.30 30.10 31.45 23,550,731 720,925,504 30.612 16.40 16.43 16.49 16.38 17.11 43,282,922 16.656 -4.44%
2015-04-29 0 31.55 31.40 31.50 31.20 31.65 11,637,110 365,656,938 31.422 17.17 17.09 17.14 16.98 17.22 21,387,367 17.097 0.16%
2015-04-28 0 31.50 31.60 31.65 31.30 31.70 10,830,051 340,916,644 31.479 17.14 17.19 17.22 17.03 17.25 19,904,106 17.128 0.00%
2015-04-27 0 31.50 31.50 31.55 31.15 31.55 12,472,706 392,025,384 31.431 17.14 17.14 17.17 16.95 17.17 22,923,075 17.102 0.96%
2015-04-24 0 31.20 31.20 31.25 30.75 31.50 16,435,884 511,604,797 31.127 16.98 16.98 17.00 16.73 17.14 30,206,837 16.937 0.97%
2015-04-23 0 30.90 30.85 30.90 30.30 31.20 27,500,194 847,849,152 30.831 16.81 16.79 16.81 16.49 16.98 50,541,478 16.775 3.00%
2015-04-22 0 30.00 29.95 30.00 29.40 30.00 14,184,478 423,728,596 29.873 16.32 16.30 16.32 16.00 16.32 26,069,070 16.254 2.39%
2015-04-21 0 29.30 29.30 29.35 29.10 29.75 10,005,016 292,855,748 29.271 15.94 15.94 15.97 15.83 16.19 18,387,808 15.927 0.51%
2015-04-20 0 29.15 29.10 29.20 29.05 29.80 11,379,472 333,597,024 29.316 15.86 15.83 15.89 15.81 16.21 20,913,865 15.951 -2.35%
2015-04-17 0 29.85 29.75 29.85 29.50 30.05 10,341,742 307,558,524 29.740 16.24 16.19 16.24 16.05 16.35 19,006,663 16.182 -0.17%
2015-04-16 0 29.90 29.90 29.95 29.55 30.00 11,530,182 344,271,402 29.858 16.27 16.27 16.30 16.08 16.32 21,190,849 16.246 0.34%
2015-04-15 0 29.80 29.75 29.80 29.75 30.50 14,037,396 421,374,306 30.018 16.21 16.19 16.21 16.19 16.60 25,798,754 16.333 -0.33%
2015-04-14 0 29.90 29.85 29.90 29.55 30.50 21,799,757 655,182,435 30.055 16.27 16.24 16.27 16.08 16.60 40,064,879 16.353 -0.50%
2015-04-13 0 30.05 30.05 30.10 29.20 30.10 25,687,444 765,630,768 29.806 16.35 16.35 16.38 15.89 16.38 47,209,900 16.218 3.80%
2015-04-10 0 28.95 28.95 29.00 28.55 29.00 15,973,519 460,740,675 28.844 15.75 15.75 15.78 15.53 15.78 29,357,075 15.694 1.76%
2015-04-09 0 28.45 28.45 28.60 28.10 29.30 27,857,284 797,576,663 28.631 15.48 15.48 15.56 15.29 15.94 51,197,760 15.578 0.35%
2015-04-08 0 28.35 28.30 28.35 28.10 28.55 18,147,482 514,077,821 28.328 15.43 15.40 15.43 15.29 15.53 33,352,513 15.413 0.89%
2015-04-02 0 28.10 28.05 28.10 27.80 28.20 7,324,463 205,242,821 28.022 15.29 15.26 15.29 15.13 15.34 13,461,330 15.247 0.36%
2015-04-01 0 28.00 27.90 28.00 27.65 28.05 8,449,093 235,921,567 27.923 15.24 15.18 15.24 15.04 15.26 15,528,241 15.193 1.27%
2015-03-31 0 27.65 27.55 27.65 27.55 28.10 18,168,276 503,572,784 27.717 15.04 14.99 15.04 14.99 15.29 33,390,729 15.081 -1.78%
2015-03-30 0 28.15 28.10 28.15 28.10 28.40 10,845,440 306,162,497 28.230 15.32 15.29 15.32 15.29 15.45 19,932,389 15.360 -0.18%
2015-03-27 0 28.20 28.10 28.20 27.85 28.20 17,300,910 486,017,040 28.092 15.34 15.29 15.34 15.15 15.34 31,796,633 15.285 1.44%
2015-03-26 0 27.80 27.75 27.85 27.50 28.15 23,071,869 643,447,782 27.889 15.13 15.10 15.15 14.96 15.32 42,402,842 15.175 1.46%
2015-03-25 0 27.40 27.35 27.45 26.90 27.45 8,161,892 222,691,504 27.284 14.91 14.88 14.94 14.64 14.94 15,000,406 14.846 1.67%
2015-03-24 0 26.95 26.95 27.10 26.85 27.20 6,438,720 173,957,870 27.017 14.66 14.66 14.75 14.61 14.80 11,833,459 14.701 -0.37%
2015-03-23 0 27.05 27.00 27.10 26.90 27.20 4,044,656 109,358,252 27.038 14.72 14.69 14.75 14.64 14.80 7,433,507 14.712 0.37%
2015-03-20 0 26.95 26.95 27.00 26.85 27.10 4,774,221 128,846,887 26.988 14.66 14.66 14.69 14.61 14.75 8,774,345 14.685 0.19%
2015-03-19 0 26.90 26.95 27.10 26.65 27.20 8,571,242 231,359,800 26.993 14.64 14.66 14.75 14.50 14.80 15,752,734 14.687 0.94%
2015-03-18 0 26.65 26.60 26.75 26.50 26.80 3,851,588 102,743,193 26.676 14.50 14.47 14.55 14.42 14.58 7,078,676 14.514 -0.37%
2015-03-17 0 26.75 26.55 26.75 26.35 26.80 6,873,721 182,384,832 26.534 14.55 14.45 14.55 14.34 14.58 12,632,930 14.437 0.75%
2015-03-16 0 26.55 26.55 26.60 26.30 26.65 6,561,880 174,180,826 26.544 14.45 14.45 14.47 14.31 14.50 12,059,810 14.443 0.57%
2015-03-13 0 26.40 26.40 26.50 26.35 26.65 5,384,389 142,514,413 26.468 14.36 14.36 14.42 14.34 14.50 9,895,748 14.402 0.00%
2015-03-12 0 26.40 26.35 26.40 26.30 26.70 4,278,385 113,058,005 26.425 14.36 14.34 14.36 14.31 14.53 7,863,068 14.378 -0.56%
2015-03-11 0 26.55 26.55 26.60 26.40 26.85 5,310,578 141,010,769 26.553 14.45 14.45 14.47 14.36 14.61 9,760,093 14.448 -0.75%
2015-03-10 0 26.75 26.70 26.75 26.30 26.85 10,491,534 279,913,309 26.680 14.55 14.53 14.55 14.31 14.61 19,281,960 14.517 1.13%
2015-03-09 0 26.45 26.40 26.45 26.00 26.45 8,349,747 218,897,476 26.216 14.39 14.36 14.39 14.15 14.39 15,345,657 14.264 0.19%
2015-03-06 0 26.40 26.35 26.40 26.30 26.85 15,083,473 400,129,188 26.528 14.36 14.34 14.36 14.31 14.61 27,721,296 14.434 -1.68%
2015-03-05 0 26.85 26.75 26.85 26.75 27.35 7,925,079 214,308,178 27.042 14.61 14.55 14.61 14.55 14.88 14,565,178 14.714 -1.29%
2015-03-04 0 27.20 27.15 27.25 27.05 27.40 7,436,381 202,397,025 27.217 14.80 14.77 14.83 14.72 14.91 13,667,020 14.809 -0.18%
2015-03-03 0 27.25 27.25 27.30 27.15 27.45 9,545,741 260,567,180 27.297 14.83 14.83 14.85 14.77 14.94 17,543,726 14.852 0.00%
2015-03-02 0 27.25 27.20 27.25 27.15 27.45 8,571,724 233,647,952 27.258 14.83 14.80 14.83 14.77 14.94 15,753,620 14.831 -0.37%
2015-02-27 0 27.35 27.30 27.40 27.30 27.60 7,236,465 198,758,359 27.466 14.88 14.85 14.91 14.85 15.02 13,299,602 14.945 -0.55%
2015-02-26 0 27.50 27.45 27.55 27.15 27.65 8,487,567 232,683,034 27.415 14.96 14.94 14.99 14.77 15.04 15,598,951 14.917 1.10%
2015-02-25 0 27.20 27.20 27.30 27.15 27.35 7,223,403 196,788,084 27.243 14.80 14.80 14.85 14.77 14.88 13,275,596 14.823 -0.37%
2015-02-24 0 27.30 27.25 27.35 27.00 27.40 5,282,285 144,102,913 27.280 14.85 14.83 14.88 14.69 14.91 9,708,095 14.844 0.92%
2015-02-23 0 27.05 27.00 27.05 27.00 27.50 8,564,101 232,662,316 27.167 14.72 14.69 14.72 14.69 14.96 15,739,610 14.782 -0.55%
2015-02-18 0 27.20 27.10 27.20 27.10 27.40 4,384,675 119,519,386 27.258 14.80 14.75 14.80 14.75 14.91 8,058,414 14.832 -0.18%
2015-02-17 0 27.25 27.25 27.35 27.20 27.40 5,499,300 149,987,196 27.274 14.83 14.83 14.88 14.80 14.91 10,106,938 14.840 0.18%
2015-02-16 0 27.20 27.20 27.30 27.10 27.40 4,488,276 122,305,606 27.250 14.80 14.80 14.85 14.75 14.91 8,248,818 14.827 -0.37%
2015-02-13 0 27.30 27.25 27.35 27.20 27.60 7,373,146 201,998,788 27.397 14.85 14.83 14.88 14.80 15.02 13,550,803 14.907 0.74%
2015-02-12 0 27.10 27.10 27.15 27.00 27.65 13,175,775 359,270,806 27.268 14.75 14.75 14.77 14.69 15.04 24,215,216 14.837 -1.99%
2015-02-11 0 27.65 27.65 27.70 27.35 27.70 14,812,442 408,208,948 27.559 15.04 15.04 15.07 14.88 15.07 27,223,180 14.995 0.18%
2015-02-10 0 27.60 27.55 27.60 27.25 27.60 7,753,964 212,698,755 27.431 15.02 14.99 15.02 14.83 15.02 14,250,692 14.926 0.36%
2015-02-09 0 27.50 27.50 27.55 27.05 27.70 15,632,292 429,910,783 27.501 14.96 14.96 14.99 14.72 15.07 28,729,948 14.964 1.10%
2015-02-06 0 27.20 27.10 27.15 26.85 27.25 10,045,661 272,417,235 27.118 14.80 14.75 14.77 14.61 14.83 18,462,508 14.755 0.93%
2015-02-05 0 26.95 26.95 27.05 26.80 27.50 17,312,309 468,879,290 27.084 14.66 14.66 14.72 14.58 14.96 31,817,583 14.736 -1.28%
2015-02-04 0 27.30 27.30 27.35 27.00 27.35 22,102,563 600,373,134 27.163 14.85 14.85 14.88 14.69 14.88 40,621,394 14.780 0.37%
2015-02-03 0 27.20 27.10 27.25 27.10 27.50 7,670,390 208,675,046 27.205 14.80 14.75 14.83 14.75 14.96 14,097,095 14.803 -0.91%
2015-02-02 0 27.45 27.35 27.45 27.05 27.50 16,351,070 446,560,263 27.311 14.94 14.88 14.94 14.72 14.96 30,050,961 14.860 0.73%
2015-01-30 0 27.25 27.25 27.35 27.15 27.70 40,159,528 1,102,672,284 27.457 14.83 14.83 14.88 14.77 15.07 73,807,549 14.940 2.06%
2015-01-29 0 26.70 26.70 26.85 26.50 26.85 8,033,718 214,284,805 26.673 14.53 14.53 14.61 14.42 14.61 14,764,841 14.513 -0.74%
2015-01-28 0 26.90 26.85 26.95 26.55 27.00 5,743,604 153,792,849 26.776 14.64 14.61 14.66 14.45 14.69 10,555,934 14.569 0.19%
2015-01-27 0 26.85 26.80 26.90 26.45 27.00 8,293,740 221,898,844 26.755 14.61 14.58 14.64 14.39 14.69 15,242,725 14.558 -0.19%
2015-01-26 0 26.90 26.80 26.95 26.60 27.15 6,596,818 177,107,953 26.847 14.64 14.58 14.66 14.47 14.77 12,124,021 14.608 0.56%
2015-01-23 0 26.75 26.70 26.75 26.60 26.75 10,199,302 272,181,843 26.686 14.55 14.53 14.55 14.47 14.55 18,744,879 14.520 0.94%
2015-01-22 0 26.50 26.50 26.55 26.25 26.60 8,678,122 229,559,306 26.453 14.42 14.42 14.45 14.28 14.47 15,949,164 14.393 0.38%
2015-01-21 0 26.40 26.40 26.45 25.95 26.45 7,458,319 196,002,113 26.280 14.36 14.36 14.39 14.12 14.39 13,707,339 14.299 0.96%
2015-01-20 0 26.15 26.10 26.25 25.85 26.30 5,863,542 152,887,065 26.074 14.23 14.20 14.28 14.07 14.31 10,776,363 14.187 0.19%
2015-01-19 0 26.10 26.05 26.15 25.90 26.50 8,419,337 220,386,646 26.176 14.20 14.17 14.23 14.09 14.42 15,473,554 14.243 -1.32%
2015-01-16 0 26.45 26.45 26.55 26.15 26.70 7,572,874 200,023,155 26.413 14.39 14.39 14.45 14.23 14.53 13,917,874 14.372 -0.56%
2015-01-15 0 26.60 26.55 26.60 26.15 26.65 14,937,703 395,923,543 26.505 14.47 14.45 14.47 14.23 14.50 27,453,392 14.422 1.53%
2015-01-14 0 26.20 26.20 26.25 25.90 26.25 7,594,005 198,159,290 26.094 14.26 14.26 14.28 14.09 14.28 13,956,710 14.198 0.19%
2015-01-13 0 26.15 26.10 26.15 25.80 26.20 5,907,283 153,858,738 26.046 14.23 14.20 14.23 14.04 14.26 10,856,753 14.172 0.19%
2015-01-12 0 26.10 26.00 26.10 25.80 26.25 6,679,414 173,646,691 25.997 14.20 14.15 14.20 14.04 14.28 12,275,821 14.145 -0.38%
2015-01-09 0 26.20 26.15 26.25 25.75 26.55 19,249,005 504,763,170 26.223 14.26 14.23 14.28 14.01 14.45 35,376,957 14.268 2.14%
2015-01-08 0 25.65 25.60 25.65 25.45 25.90 9,635,617 247,359,913 25.671 13.96 13.93 13.96 13.85 14.09 17,708,905 13.968 0.20%
2015-01-07 0 25.60 25.50 25.55 25.20 25.60 9,991,892 253,585,115 25.379 13.93 13.87 13.90 13.71 13.93 18,363,688 13.809 0.79%
2015-01-06 0 25.40 25.30 25.45 25.05 26.00 12,462,923 316,568,592 25.401 13.82 13.77 13.85 13.63 14.15 22,905,095 13.821 -1.36%
2015-01-05 0 25.75 25.70 25.80 25.65 26.20 6,111,213 158,065,808 25.865 14.01 13.98 14.04 13.96 14.26 11,231,548 14.073 -1.15%
2015-01-02 0 26.05 26.00 26.10 25.60 26.10 6,203,061 160,377,382 25.855 14.17 14.15 14.20 13.93 14.20 11,400,351 14.068 0.39%
2014-12-31 0 25.95 25.90 26.05 25.75 26.05 2,621,036 67,984,045 25.938 14.12 14.09 14.17 14.01 14.17 4,817,095 14.113 1.17%
2014-12-30 0 25.65 25.65 25.75 25.60 26.30 7,574,890 195,302,110 25.783 13.96 13.96 14.01 13.93 14.31 13,921,580 14.029 -1.54%
2014-12-29 0 26.05 26.10 26.15 25.80 26.25 7,382,409 192,448,932 26.069 14.17 14.20 14.23 14.04 14.28 13,567,827 14.184 0.97%
2014-12-24 0 25.80 25.75 25.90 25.50 25.85 4,050,908 104,030,820 25.681 14.04 14.01 14.09 13.87 14.07 7,444,998 13.973 0.78%
2014-12-23 0 25.60 25.60 25.65 25.30 25.75 4,895,441 125,262,974 25.588 13.93 13.93 13.96 13.77 14.01 8,997,130 13.923 0.20%
2014-12-22 0 25.55 25.55 25.60 25.20 25.80 11,600,617 296,476,100 25.557 13.90 13.90 13.93 13.71 14.04 21,320,298 13.906 2.40%
2014-12-19 0 24.95 24.90 25.00 24.85 25.60 19,329,912 485,295,295 25.106 13.58 13.55 13.60 13.52 13.93 35,525,652 13.660 -1.19%
2014-12-18 0 25.25 25.20 25.30 25.00 25.80 20,695,213 522,459,316 25.245 13.74 13.71 13.77 13.60 14.04 38,034,883 13.736 -0.79%
2014-12-17 0 25.45 25.45 25.55 25.15 25.65 10,649,840 270,694,174 25.418 13.85 13.85 13.90 13.68 13.96 19,572,904 13.830 -0.20%
2014-12-16 0 25.50 25.45 25.55 25.30 25.70 15,331,965 390,020,066 25.438 13.87 13.85 13.90 13.77 13.98 28,177,990 13.841 -0.78%
2014-12-15 0 25.70 25.65 25.75 25.50 26.10 6,390,542 164,620,109 25.760 13.98 13.96 14.01 13.87 14.20 11,744,915 14.016 -1.15%
2014-12-12 0 26.00 25.95 26.05 25.90 26.25 10,397,229 270,854,521 26.051 14.15 14.12 14.17 14.09 14.28 19,108,641 14.174 -0.76%
2014-12-11 0 26.20 26.15 26.20 25.75 26.35 11,523,996 300,993,784 26.119 14.26 14.23 14.26 14.01 14.34 21,179,480 14.212 -1.32%
2014-12-10 0 26.55 26.55 26.60 26.20 26.70 9,513,044 251,337,769 26.420 14.45 14.45 14.47 14.26 14.53 17,483,633 14.376 0.76%
2014-12-09 0 26.35 26.35 26.55 26.30 27.00 11,821,409 314,546,389 26.608 14.34 14.34 14.45 14.31 14.69 21,726,083 14.478 -1.68%
2014-12-08 0 26.80 26.75 26.90 26.70 27.40 18,823,674 506,217,574 26.893 14.58 14.55 14.64 14.53 14.91 34,595,258 14.633 -2.19%
2014-12-05 0 27.40 27.35 27.45 27.20 27.50 9,682,195 265,089,867 27.379 14.91 14.88 14.94 14.80 14.96 17,794,509 14.897 0.00%
2014-12-04 0 27.40 27.30 27.40 27.20 27.60 10,669,506 292,049,320 27.372 14.91 14.85 14.91 14.80 15.02 19,609,047 14.894 -0.54%
2014-12-03 0 27.55 27.50 27.55 27.20 27.65 14,386,987 394,665,829 27.432 14.99 14.96 14.99 14.80 15.04 26,441,253 14.926 0.92%
2014-12-02 0 27.30 27.25 27.35 26.75 27.70 17,476,647 476,504,330 27.265 14.85 14.83 14.88 14.55 15.07 32,119,613 14.835 2.06%
2014-12-01 0 26.75 26.70 26.75 26.65 27.20 16,569,228 445,229,290 26.871 14.55 14.53 14.55 14.50 14.80 30,451,904 14.621 -2.37%
2014-11-28 0 27.40 27.35 27.45 27.30 27.80 12,334,082 338,628,280 27.455 14.91 14.88 14.94 14.85 15.13 22,668,303 14.938 -0.90%
2014-11-27 0 27.65 27.60 27.70 27.40 27.80 10,804,118 298,333,319 27.613 15.04 15.02 15.07 14.91 15.13 19,856,445 15.025 -0.36%
2014-11-26 0 27.75 27.70 27.75 27.25 27.80 16,922,375 466,564,827 27.571 15.10 15.07 15.10 14.83 15.13 31,100,939 15.002 0.91%
2014-11-25 0 27.50 27.40 27.50 27.30 27.65 16,451,398 452,464,337 27.503 14.96 14.91 14.96 14.85 15.04 30,235,350 14.965 0.55%
2014-11-24 0 27.35 27.30 27.35 27.25 27.75 17,047,298 467,733,612 27.437 14.88 14.85 14.88 14.83 15.10 31,330,530 14.929 2.05%
2014-11-21 0 26.80 26.80 26.90 26.40 26.90 7,342,860 196,060,040 26.701 14.58 14.58 14.64 14.36 14.64 13,495,141 14.528 0.75%
2014-11-20 0 26.60 26.60 26.65 26.35 26.95 13,196,558 351,978,431 26.672 14.47 14.47 14.50 14.34 14.66 24,253,413 14.513 -0.93%
2014-11-19 0 26.85 26.95 27.00 26.80 27.30 16,927,815 457,695,231 27.038 14.61 14.66 14.69 14.58 14.85 31,110,937 14.712 -0.92%
2014-11-18 0 27.10 27.10 27.20 27.00 27.95 21,394,525 585,199,402 27.353 14.75 14.75 14.80 14.69 15.21 39,320,120 14.883 -1.45%
2014-11-17 0 27.50 27.50 27.55 26.95 27.95 30,177,793 830,547,215 27.522 14.96 14.96 14.99 14.66 15.21 55,462,528 14.975 0.18%
2014-11-14 0 27.45 27.50 27.55 27.30 27.60 14,578,032 399,863,326 27.429 14.94 14.96 14.99 14.85 15.02 26,792,367 14.925 0.00%
2014-11-13 0 27.45 27.40 27.50 27.25 27.95 28,819,874 793,028,705 27.517 14.94 14.91 14.96 14.83 15.21 52,966,864 14.972 0.37%
2014-11-12 0 27.35 27.35 27.40 26.15 27.65 43,604,834 1,183,488,474 27.141 14.88 14.88 14.91 14.23 15.04 80,139,536 14.768 3.80%
2014-11-11 0 26.35 26.30 26.35 25.80 26.50 28,418,953 747,255,135 26.294 14.34 14.31 14.34 14.04 14.42 52,230,028 14.307 2.33%
2014-11-10 0 25.75 25.75 25.80 25.60 26.50 8,784,697 227,930,082 25.946 14.01 14.01 14.04 13.93 14.42 16,145,034 14.118 1.38%
2014-11-07 0 25.40 25.40 25.45 25.35 25.80 6,871,916 175,321,299 25.513 13.82 13.82 13.85 13.79 14.04 12,629,613 13.882 -1.55%
2014-11-06 0 25.80 25.80 25.85 25.60 25.90 6,633,894 170,987,715 25.775 14.04 14.04 14.07 13.93 14.09 12,192,162 14.024 0.39%
2014-11-05 0 25.70 25.60 25.75 25.45 25.85 7,759,748 199,350,924 25.690 13.98 13.93 14.01 13.85 14.07 14,261,323 13.978 -0.39%
2014-11-04 0 25.80 25.75 25.80 25.60 25.90 8,941,336 230,258,371 25.752 14.04 14.01 14.04 13.93 14.09 16,432,915 14.012 0.58%
2014-11-03 0 25.65 25.60 25.65 25.55 25.85 6,689,970 171,436,875 25.626 13.96 13.93 13.96 13.90 14.07 12,295,221 13.943 -0.58%
2014-10-31 0 25.80 25.80 25.85 25.60 25.95 10,765,168 277,258,317 25.755 14.04 14.04 14.07 13.93 14.12 19,784,861 14.014 1.38%
2014-10-30 0 25.45 25.45 25.50 25.35 25.70 8,096,476 206,869,428 25.551 13.85 13.85 13.87 13.79 13.98 14,880,181 13.902 -0.59%
2014-10-29 0 25.60 25.55 25.60 25.40 25.60 9,552,071 243,712,584 25.514 13.93 13.90 13.93 13.82 13.93 17,555,359 13.883 0.59%
2014-10-28 0 25.45 25.35 25.45 24.95 25.50 9,871,292 249,345,890 25.260 13.85 13.79 13.85 13.58 13.87 18,142,043 13.744 1.60%
2014-10-27 0 25.05 25.05 25.10 24.75 25.35 6,774,170 169,427,641 25.011 13.63 13.63 13.66 13.47 13.79 12,449,969 13.609 -0.40%
2014-10-24 0 25.15 25.10 25.20 24.95 25.20 5,278,326 132,566,753 25.115 13.68 13.66 13.71 13.58 13.71 9,700,819 13.666 -0.40%
2014-10-23 0 25.25 25.25 25.30 25.10 25.30 6,426,795 161,979,022 25.204 13.74 13.74 13.77 13.66 13.77 11,811,543 13.714 0.20%
2014-10-22 0 25.20 25.20 25.25 24.95 25.25 8,353,763 210,019,480 25.141 13.71 13.71 13.74 13.58 13.74 15,353,038 13.679 0.80%
2014-10-21 0 25.00 24.95 25.05 24.70 25.10 5,389,291 134,355,844 24.930 13.60 13.58 13.63 13.44 13.66 9,904,757 13.565 -0.20%
2014-10-20 0 25.05 25.00 25.10 24.95 25.30 5,203,017 130,531,583 25.088 13.63 13.60 13.66 13.58 13.77 9,562,412 13.650 -0.20%
2014-10-17 0 25.10 25.05 25.10 24.65 25.15 7,919,711 198,064,433 25.009 13.66 13.63 13.66 13.41 13.68 14,555,312 13.608 1.21%
2014-10-16 0 24.80 24.80 24.85 24.60 25.05 7,412,637 184,080,818 24.833 13.49 13.49 13.52 13.39 13.63 13,623,381 13.512 -0.60%
2014-10-15 0 24.95 24.90 25.00 24.65 25.10 5,324,165 132,794,827 24.942 13.58 13.55 13.60 13.41 13.66 9,785,064 13.571 -0.20%
2014-10-14 0 25.00 24.95 25.00 24.85 25.40 10,272,670 257,238,441 25.041 13.60 13.58 13.60 13.52 13.82 18,879,719 13.625 -0.20%
2014-10-13 0 25.05 25.00 25.10 24.45 25.35 9,411,346 233,844,141 24.847 13.63 13.60 13.66 13.30 13.79 17,296,727 13.520 2.04%
2014-10-10 0 24.55 24.55 24.60 24.35 24.75 7,716,422 189,587,927 24.569 13.36 13.36 13.39 13.25 13.47 14,181,695 13.368 -1.01%
2014-10-09 0 24.80 24.80 24.85 24.55 24.90 7,239,575 179,209,711 24.754 13.49 13.49 13.52 13.36 13.55 13,305,318 13.469 1.43%
2014-10-08 0 24.45 24.40 24.45 24.40 24.70 8,536,040 209,008,692 24.485 13.30 13.28 13.30 13.28 13.44 15,688,038 13.323 -1.01%
2014-10-07 0 24.70 24.60 24.70 24.55 24.90 7,769,944 191,818,606 24.687 13.44 13.39 13.44 13.36 13.55 14,280,061 13.433 -0.60%
2014-10-06 0 24.85 24.75 24.80 24.25 24.90 9,124,803 224,609,766 24.615 13.52 13.47 13.49 13.19 13.55 16,770,101 13.393 0.61%
2014-10-03 0 24.70 24.70 24.80 23.90 24.95 16,987,249 416,553,104 24.522 13.44 13.44 13.49 13.00 13.58 31,220,168 13.342 -0.20%
2014-09-30 0 24.75 24.70 24.75 23.85 24.80 29,455,855 717,719,613 24.366 13.47 13.44 13.47 12.98 13.49 54,135,708 13.258 0.00%
2014-09-29 0 24.75 24.75 24.80 24.70 25.55 19,301,617 481,556,320 24.949 13.47 13.47 13.49 13.44 13.90 35,473,650 13.575 -3.70%
2014-09-26 0 25.70 25.65 25.70 25.20 25.75 10,898,392 278,096,629 25.517 13.98 13.96 13.98 13.71 14.01 20,029,708 13.884 0.98%
2014-09-25 0 25.45 25.40 25.45 25.30 26.10 10,535,907 270,126,042 25.639 13.85 13.82 13.85 13.77 14.20 19,363,511 13.950 -1.17%
2014-09-24 0 25.75 25.70 25.80 25.25 25.80 7,724,717 197,642,149 25.586 14.01 13.98 14.04 13.74 14.04 14,196,940 13.921 0.98%
2014-09-23 0 25.50 25.45 25.50 25.40 25.65 5,410,474 138,042,653 25.514 13.87 13.85 13.87 13.82 13.96 9,943,688 13.882 0.39%
2014-09-22 0 25.40 25.35 25.50 25.25 25.55 7,162,254 182,156,100 25.433 13.82 13.79 13.87 13.74 13.90 13,163,213 13.838 -1.17%
2014-09-19 0 25.70 25.60 25.70 25.50 25.75 5,234,675 134,201,491 25.637 13.98 13.93 13.98 13.87 14.01 9,620,594 13.949 0.39%
2014-09-18 0 25.60 25.60 25.65 25.40 25.80 9,699,214 248,004,253 25.570 13.93 13.93 13.96 13.82 14.04 17,825,788 13.913 -0.78%
2014-09-17 0 25.80 25.80 25.85 25.80 25.95 6,614,205 171,228,575 25.888 14.04 14.04 14.07 14.04 14.12 12,155,976 14.086 0.39%
2014-09-16 0 25.70 25.65 25.70 25.50 26.25 10,173,547 262,851,421 25.837 13.98 13.96 13.98 13.87 14.28 18,697,545 14.058 0.78%
2014-09-15 0 25.50 25.40 25.50 25.10 25.60 6,705,152 170,562,747 25.438 13.87 13.82 13.87 13.66 13.93 12,323,124 13.841 -0.58%
2014-09-12 0 25.65 25.65 25.70 25.60 25.80 4,847,300 124,422,419 25.668 13.96 13.96 13.98 13.93 14.04 8,908,654 13.966 -0.58%
2014-09-11 0 25.80 25.75 25.85 25.60 26.00 8,596,128 221,287,324 25.743 14.04 14.01 14.07 13.93 14.15 15,798,471 14.007 -0.41%
2014-09-10 0 26.45 26.40 26.45 26.30 26.50 14,387,521 379,633,980 26.386 14.10 14.07 14.10 14.02 14.12 26,998,537 14.061 0.00%
2014-09-08 0 26.45 26.40 26.45 26.30 26.45 5,882,604 155,222,172 26.387 14.10 14.07 14.10 14.02 14.10 11,038,851 14.061 0.38%
2014-09-05 0 26.35 26.35 26.40 26.25 26.45 9,378,180 247,140,840 26.353 14.04 14.04 14.07 13.99 14.10 17,598,386 14.043 -0.19%
2014-09-04 0 26.40 26.35 26.45 26.20 26.45 7,295,896 192,293,682 26.356 14.07 14.04 14.10 13.96 14.10 13,690,928 14.045 0.19%
2014-09-03 0 26.35 26.30 26.35 26.00 26.45 11,367,479 299,111,429 26.313 14.04 14.02 14.04 13.86 14.10 21,331,354 14.022 1.15%
2014-09-02 0 26.05 26.00 26.05 25.80 26.10 8,320,768 216,007,979 25.960 13.88 13.86 13.88 13.75 13.91 15,614,126 13.834 -0.38%
2014-09-01 0 26.15 26.10 26.15 25.95 26.30 7,935,471 206,766,947 26.056 13.94 13.91 13.94 13.83 14.02 14,891,107 13.885 0.38%
2014-08-29 0 26.05 26.00 26.05 25.60 26.15 19,027,024 492,122,690 25.864 13.88 13.86 13.88 13.64 13.94 35,704,679 13.783 0.19%
2014-08-28 0 26.00 26.00 26.10 25.95 26.40 15,979,600 417,630,043 26.135 13.86 13.86 13.91 13.83 14.07 29,986,113 13.927 -0.38%
2014-08-27 0 26.10 26.05 26.15 26.00 26.50 16,380,425 429,961,661 26.249 13.91 13.88 13.94 13.86 14.12 30,738,271 13.988 0.00%
2014-08-26 0 26.10 26.05 26.15 26.05 26.65 19,680,467 519,116,534 26.377 13.91 13.88 13.94 13.88 14.20 36,930,881 14.056 -1.69%
2014-08-25 0 26.55 26.50 26.60 25.90 26.60 20,713,336 546,560,753 26.387 14.15 14.12 14.18 13.80 14.18 38,869,085 14.062 2.31%
2014-08-22 0 25.95 25.95 26.00 25.85 26.10 12,244,702 318,380,659 26.002 13.83 13.83 13.86 13.78 13.91 22,977,485 13.856 -0.38%
2014-08-21 0 26.05 25.95 26.05 25.80 26.05 17,372,829 451,026,382 25.962 13.88 13.83 13.88 13.75 13.88 32,600,541 13.835 0.19%
2014-08-20 0 26.00 25.95 26.00 25.35 26.20 50,142,950 1,299,626,173 25.918 13.86 13.83 13.86 13.51 13.96 94,094,480 13.812 2.97%
2014-08-19 0 25.25 25.25 25.30 24.80 25.30 12,939,645 323,721,784 25.018 13.46 13.46 13.48 13.22 13.48 24,281,562 13.332 1.20%
2014-08-18 0 24.95 24.95 25.00 24.80 25.10 6,951,074 173,218,800 24.920 13.30 13.30 13.32 13.22 13.38 13,043,861 13.280 0.00%
2014-08-15 0 24.95 24.90 25.00 24.90 25.05 9,583,830 239,519,380 24.992 13.30 13.27 13.32 13.27 13.35 17,984,293 13.318 0.20%
2014-08-14 0 24.90 24.90 24.95 24.75 25.10 11,209,585 279,384,950 24.924 13.27 13.27 13.30 13.19 13.38 21,035,062 13.282 0.61%
2014-08-13 0 24.75 24.70 24.75 24.45 24.80 5,460,192 134,690,001 24.668 13.19 13.16 13.19 13.03 13.22 10,246,185 13.145 0.61%
2014-08-12 0 24.60 24.60 24.65 24.45 24.70 5,292,444 130,123,851 24.587 13.11 13.11 13.14 13.03 13.16 9,931,401 13.102 0.00%
2014-08-11 0 24.60 24.55 24.65 24.40 24.65 6,242,974 153,282,916 24.553 13.11 13.08 13.14 13.00 13.14 11,715,094 13.084 0.41%
2014-08-08 0 24.50 24.45 24.55 24.25 24.60 8,570,549 209,496,861 24.444 13.06 13.03 13.08 12.92 13.11 16,082,846 13.026 -0.20%
2014-08-07 0 24.55 24.50 24.60 24.20 24.60 10,839,772 264,901,615 24.438 13.08 13.06 13.11 12.90 13.11 20,341,099 13.023 1.45%
2014-08-06 0 24.20 24.15 24.25 24.10 24.35 9,276,280 224,409,769 24.192 12.90 12.87 12.92 12.84 12.98 17,407,168 12.892 0.00%
2014-08-05 0 24.20 24.15 24.20 24.10 24.40 7,978,646 193,537,870 24.257 12.90 12.87 12.90 12.84 13.00 14,972,126 12.927 -1.22%
2014-08-04 0 24.50 24.40 24.50 24.35 24.60 6,594,835 161,216,755 24.446 13.06 13.00 13.06 12.98 13.11 12,375,370 13.027 0.41%
2014-08-01 0 24.40 24.40 24.45 24.20 24.45 9,982,467 242,946,181 24.337 13.00 13.00 13.03 12.90 13.03 18,732,345 12.969 -0.20%
2014-07-31 0 24.45 24.35 24.45 24.30 24.55 7,430,057 181,457,910 24.422 13.03 12.98 13.03 12.95 13.08 13,942,685 13.015 0.20%
2014-07-30 0 24.40 24.40 24.45 24.20 24.50 14,367,851 350,729,247 24.411 13.00 13.00 13.03 12.90 13.06 26,961,626 13.008 0.62%
2014-07-29 0 24.25 24.25 24.30 24.15 24.60 9,506,807 231,287,574 24.329 12.92 12.92 12.95 12.87 13.11 17,839,757 12.965 0.00%
2014-07-28 0 24.25 24.25 24.30 24.05 24.45 9,615,248 233,445,561 24.279 12.92 12.92 12.95 12.82 13.03 18,043,249 12.938 0.62%
2014-07-25 0 24.10 24.10 24.15 24.05 24.50 14,239,127 344,039,176 24.162 12.84 12.84 12.87 12.82 13.06 26,720,072 12.876 0.63%
2014-07-24 0 23.95 23.95 24.00 23.55 24.00 13,107,630 312,405,379 23.834 12.76 12.76 12.79 12.55 12.79 24,596,790 12.701 1.48%
2014-07-23 0 23.60 23.55 23.60 23.50 23.75 10,568,795 249,603,542 23.617 12.58 12.55 12.58 12.52 12.66 19,832,604 12.586 -0.42%
2014-07-22 0 23.70 23.65 23.75 23.40 23.75 10,486,596 247,865,637 23.636 12.63 12.60 12.66 12.47 12.66 19,678,355 12.596 1.07%
2014-07-21 0 23.45 23.40 23.50 23.40 23.65 5,932,115 139,557,301 23.526 12.50 12.47 12.52 12.47 12.60 11,131,760 12.537 -0.64%
2014-07-18 0 23.60 23.55 23.60 23.40 23.60 5,992,860 141,031,651 23.533 12.58 12.55 12.58 12.47 12.58 11,245,749 12.541 0.43%
2014-07-17 0 23.50 23.50 23.55 23.45 23.70 7,062,578 166,566,519 23.584 12.52 12.52 12.55 12.50 12.63 13,253,101 12.568 -0.63%
2014-07-16 0 23.65 23.60 23.70 23.50 23.70 7,582,620 179,071,723 23.616 12.60 12.58 12.63 12.52 12.63 14,228,973 12.585 0.42%
2014-07-15 0 23.55 23.50 23.55 23.45 23.65 8,182,757 192,478,586 23.522 12.55 12.52 12.55 12.50 12.60 15,355,145 12.535 0.00%
2014-07-14 0 23.55 23.55 23.65 23.50 23.75 12,983,108 306,791,275 23.630 12.55 12.55 12.60 12.52 12.66 24,363,122 12.592 0.43%
2014-07-11 0 23.45 23.45 23.50 23.30 23.55 10,482,940 246,024,460 23.469 12.50 12.50 12.52 12.42 12.55 19,671,495 12.507 0.43%
2014-07-10 0 23.35 23.35 23.40 23.20 23.50 12,095,343 283,120,743 23.407 12.44 12.44 12.47 12.36 12.52 22,697,209 12.474 0.86%
2014-07-09 0 23.15 23.10 23.20 23.00 23.50 12,046,058 278,797,071 23.144 12.34 12.31 12.36 12.26 12.52 22,604,724 12.334 -1.49%
2014-07-08 0 23.50 23.45 23.55 23.35 23.55 14,961,907 351,304,818 23.480 12.52 12.50 12.55 12.44 12.55 28,076,387 12.512 0.64%
2014-07-07 0 23.35 23.30 23.40 23.25 23.45 7,305,481 170,514,935 23.341 12.44 12.42 12.47 12.39 12.50 13,708,915 12.438 0.00%
2014-07-04 0 23.35 23.30 23.40 23.10 23.45 10,724,765 249,233,986 23.239 12.44 12.42 12.47 12.31 12.50 20,125,285 12.384 0.00%
2014-07-03 0 23.35 23.30 23.40 23.10 23.40 10,549,016 245,567,136 23.279 12.44 12.42 12.47 12.31 12.47 19,795,488 12.405 0.65%
2014-07-02 0 23.20 23.15 23.20 22.70 23.20 17,430,123 401,026,781 23.008 12.36 12.34 12.36 12.10 12.36 32,708,055 12.261 3.34%
2014-06-30 0 22.45 22.45 22.55 22.30 22.70 13,696,746 308,881,734 22.551 11.96 11.96 12.02 11.88 12.10 25,702,281 12.018 -0.66%
2014-06-27 0 22.60 22.55 22.65 22.55 22.90 8,871,058 201,167,448 22.677 12.04 12.02 12.07 12.02 12.20 16,646,759 12.084 -0.22%
2014-06-26 0 22.65 22.65 22.70 22.50 22.70 7,240,636 163,809,454 22.624 12.07 12.07 12.10 11.99 12.10 13,587,232 12.056 0.67%
2014-06-25 0 22.50 22.45 22.55 22.45 22.70 6,302,340 142,151,163 22.555 11.99 11.96 12.02 11.96 12.10 11,826,496 12.020 0.00%
2014-06-24 0 22.50 22.50 22.65 22.50 22.75 8,473,009 191,285,359 22.576 11.99 11.99 12.07 11.99 12.12 15,899,810 12.031 -0.22%
2014-06-23 0 22.55 22.55 22.60 22.55 23.20 14,018,635 318,896,910 22.748 12.02 12.02 12.04 12.02 12.36 26,306,314 12.122 -1.96%
2014-06-20 0 23.00 23.00 23.10 22.95 23.10 7,743,023 178,385,417 23.038 12.26 12.26 12.31 12.23 12.31 14,529,973 12.277 -0.43%
2014-06-19 0 23.10 23.00 23.10 22.90 23.10 6,824,224 156,866,472 22.987 12.31 12.26 12.31 12.20 12.31 12,805,824 12.250 0.87%
2014-06-18 0 22.90 22.85 22.95 22.75 23.00 5,935,290 135,778,470 22.876 12.20 12.18 12.23 12.12 12.26 11,137,718 12.191 0.00%
2014-06-17 0 22.90 22.85 22.90 22.80 23.05 9,128,577 208,835,351 22.877 12.20 12.18 12.20 12.15 12.28 17,129,999 12.191 -0.65%
2014-06-16 0 23.05 22.95 23.05 22.85 23.10 9,832,817 225,838,371 22.968 12.28 12.23 12.28 12.18 12.31 18,451,523 12.240 -0.22%
2014-06-13 0 23.10 23.05 23.10 22.75 23.20 14,227,368 327,473,538 23.017 12.31 12.28 12.31 12.12 12.36 26,698,006 12.266 0.50%
2014-06-12 0 23.45 23.40 23.45 23.40 23.65 12,518,224 294,384,671 23.516 12.25 12.22 12.25 12.22 12.35 23,965,987 12.283 -1.26%
2014-06-11 0 23.75 23.65 23.75 23.40 23.75 11,381,468 268,980,394 23.633 12.41 12.35 12.41 12.22 12.41 21,789,682 12.344 1.06%
2014-06-10 0 23.50 23.45 23.55 23.35 23.65 10,712,128 251,300,217 23.459 12.27 12.25 12.30 12.20 12.35 20,508,238 12.254 0.86%
2014-06-09 0 23.30 23.25 23.35 23.15 23.50 9,738,032 226,736,499 23.284 12.17 12.14 12.20 12.09 12.27 18,643,343 12.162 0.65%
2014-06-06 0 23.15 23.15 23.20 23.10 23.65 18,755,741 438,399,478 23.374 12.09 12.09 12.12 12.07 12.35 35,907,637 12.209 -0.86%
2014-06-05 0 23.35 23.35 23.40 23.30 23.55 6,469,819 151,420,108 23.404 12.20 12.20 12.22 12.17 12.30 12,386,390 12.225 -1.06%
2014-06-04 0 23.60 23.55 23.60 23.40 23.65 13,340,082 314,195,428 23.553 12.33 12.30 12.33 12.22 12.35 25,539,424 12.302 0.85%
2014-06-03 0 23.40 23.40 23.50 23.30 23.50 8,723,197 204,384,182 23.430 12.22 12.22 12.27 12.17 12.27 16,700,454 12.238 0.21%
2014-05-30 0 23.35 23.25 23.35 23.20 23.60 11,754,528 274,995,150 23.395 12.20 12.14 12.20 12.12 12.33 22,503,900 12.220 0.65%
2014-05-29 0 23.20 23.20 23.25 23.10 23.40 8,530,661 198,464,753 23.265 12.12 12.12 12.14 12.07 12.22 16,331,846 12.152 0.00%
2014-05-28 0 23.20 23.20 23.25 22.95 23.65 21,144,885 492,512,219 23.292 12.12 12.12 12.14 11.99 12.35 40,481,624 12.166 1.53%
2014-05-27 0 22.85 22.85 22.90 22.75 22.95 6,569,310 150,158,344 22.858 11.94 11.94 11.96 11.88 11.99 12,576,864 11.939 0.44%
2014-05-26 0 22.75 22.75 22.80 22.65 22.80 7,695,074 175,110,342 22.756 11.88 11.88 11.91 11.83 11.91 14,732,125 11.886 0.89%
2014-05-23 0 22.55 22.55 22.65 22.40 22.80 10,437,867 235,606,038 22.572 11.78 11.78 11.83 11.70 11.91 19,983,169 11.790 -0.44%
2014-05-22 0 22.65 22.55 22.65 22.45 22.80 9,371,527 212,277,587 22.651 11.83 11.78 11.83 11.73 11.91 17,941,674 11.832 1.12%
2014-05-21 0 22.40 22.40 22.45 22.40 22.55 5,884,622 132,183,819 22.463 11.70 11.70 11.73 11.70 11.78 11,266,037 11.733 -0.22%
2014-05-20 0 22.45 22.35 22.45 22.35 22.55 5,599,596 125,564,703 22.424 11.73 11.67 11.73 11.67 11.78 10,720,358 11.713 0.00%
2014-05-19 0 22.45 22.35 22.45 22.30 22.50 3,822,238 85,502,028 22.370 11.73 11.67 11.73 11.65 11.75 7,317,628 11.684 -0.22%
2014-05-16 0 22.50 22.40 22.50 22.30 22.55 6,516,870 146,290,986 22.448 11.75 11.70 11.75 11.65 11.78 12,476,468 11.725 -0.22%
2014-05-15 0 22.55 22.50 22.60 22.20 22.60 8,382,590 187,897,070 22.415 11.78 11.75 11.80 11.60 11.80 16,048,366 11.708 0.67%
2014-05-14 0 22.40 22.35 22.40 22.25 22.60 14,039,168 314,539,838 22.404 11.70 11.67 11.70 11.62 11.80 26,877,816 11.703 0.00%
2014-05-13 0 22.40 22.40 22.45 22.35 22.65 4,835,729 108,551,184 22.448 11.70 11.70 11.73 11.67 11.83 9,257,944 11.725 -0.22%
2014-05-12 0 22.45 22.45 22.50 22.15 22.60 11,043,717 247,451,374 22.407 11.73 11.73 11.75 11.57 11.80 21,143,061 11.704 1.13%
2014-05-09 0 22.20 22.20 22.25 22.10 22.35 7,484,080 165,970,985 22.177 11.60 11.60 11.62 11.54 11.67 14,328,180 11.584 0.00%
2014-05-08 0 22.20 22.15 22.20 22.10 22.45 5,240,234 116,486,096 22.229 11.60 11.57 11.60 11.54 11.73 10,032,364 11.611 0.45%
2014-05-07 0 22.10 22.05 22.20 22.05 22.40 14,790,166 327,674,792 22.155 11.54 11.52 11.60 11.52 11.70 28,315,592 11.572 -2.21%
2014-05-05 0 22.60 22.55 22.60 22.50 22.90 6,358,231 143,602,669 22.585 11.80 11.78 11.80 11.75 11.96 12,172,756 11.797 -0.66%
2014-05-02 0 22.75 22.70 22.85 22.50 22.95 8,436,371 192,414,527 22.808 11.88 11.86 11.94 11.75 11.99 16,151,329 11.913 0.22%
2014-04-30 0 22.70 22.75 22.95 22.65 23.20 13,405,067 306,559,112 22.869 11.86 11.88 11.99 11.83 12.12 25,663,837 11.945 0.00%
2014-04-29 0 22.70 22.65 22.75 22.35 22.80 9,008,136 203,897,564 22.635 11.86 11.83 11.88 11.67 11.91 17,245,966 11.823 0.89%
2014-04-28 0 22.50 22.40 22.50 22.15 22.50 7,640,540 170,666,788 22.337 11.75 11.70 11.75 11.57 11.75 14,627,721 11.667 0.90%
2014-04-25 0 22.30 22.25 22.30 22.25 22.85 11,546,697 258,921,730 22.424 11.65 11.62 11.65 11.62 11.94 22,106,011 11.713 -1.11%
2014-04-24 0 22.55 22.55 22.65 22.35 22.70 10,091,188 227,391,299 22.534 11.78 11.78 11.83 11.67 11.86 19,319,456 11.770 1.12%
2014-04-23 0 22.30 22.25 22.35 22.25 22.60 16,564,946 371,241,851 22.411 11.65 11.62 11.67 11.62 11.80 31,713,387 11.706 -0.89%
2014-04-22 0 22.50 22.40 22.45 22.40 22.65 10,658,320 240,138,075 22.531 11.75 11.70 11.73 11.70 11.83 20,405,224 11.768 -0.66%
2014-04-17 0 22.65 22.55 22.60 22.50 22.70 4,593,660 103,893,269 22.617 11.83 11.78 11.80 11.75 11.86 8,794,506 11.813 0.22%
2014-04-16 0 22.60 22.55 22.60 22.50 22.90 8,685,553 196,712,489 22.648 11.80 11.78 11.80 11.75 11.96 16,628,385 11.830 -0.44%
2014-04-15 0 22.70 22.65 22.75 22.60 23.00 11,008,239 250,182,073 22.727 11.86 11.83 11.88 11.80 12.01 21,075,139 11.871 -1.09%
2014-04-14 0 22.95 22.95 23.00 22.85 23.40 14,821,816 340,855,586 22.997 11.99 11.99 12.01 11.94 12.22 28,376,186 12.012 -1.50%
2014-04-11 0 23.30 23.20 23.30 23.15 23.55 17,371,721 405,084,867 23.319 12.17 12.12 12.17 12.09 12.30 33,257,948 12.180 0.22%
2014-04-10 0 23.25 23.25 23.30 23.20 23.45 11,777,358 274,629,244 23.318 12.14 12.14 12.17 12.12 12.25 22,547,608 12.180 -0.21%
2014-04-09 0 23.30 23.30 23.35 22.95 23.45 25,921,340 603,851,123 23.296 12.17 12.17 12.20 11.99 12.25 49,626,089 12.168 1.75%
2014-04-08 0 22.90 22.90 22.95 22.55 23.00 15,529,595 354,289,725 22.814 11.96 11.96 11.99 11.78 12.01 29,731,220 11.916 0.44%
2014-04-07 0 22.80 22.80 22.90 22.70 23.00 10,895,820 248,850,061 22.839 11.91 11.91 11.96 11.86 12.01 20,859,914 11.930 0.00%
2014-04-04 0 22.80 22.80 22.90 22.65 22.90 9,140,728 208,083,529 22.764 11.91 11.91 11.96 11.83 11.96 17,499,812 11.891 0.22%
2014-04-03 0 22.75 22.75 22.80 22.40 22.95 25,573,646 581,172,018 22.725 11.88 11.88 11.91 11.70 11.99 48,960,433 11.870 1.79%
2014-04-02 0 22.35 22.30 22.40 22.05 22.45 15,356,690 342,632,776 22.312 11.67 11.65 11.70 11.52 11.73 29,400,196 11.654 1.36%
2014-04-01 0 22.05 22.05 22.10 21.95 22.30 13,329,905 294,363,177 22.083 11.52 11.52 11.54 11.47 11.65 25,519,940 11.535 -0.23%
2014-03-31 0 22.10 22.05 22.10 21.60 22.20 16,776,763 369,098,541 22.001 11.54 11.52 11.54 11.28 11.60 32,118,908 11.492 1.84%
2014-03-28 0 21.70 21.70 21.75 21.60 22.10 26,552,264 577,099,142 21.734 11.33 11.33 11.36 11.28 11.54 50,833,985 11.353 -1.14%
2014-03-27 0 21.95 21.90 21.95 21.50 22.40 67,064,976 1,468,015,818 21.889 11.47 11.44 11.47 11.23 11.70 128,395,078 11.434 -6.20%
2014-03-26 0 23.40 23.40 23.50 23.35 23.65 11,336,189 266,697,572 23.526 12.22 12.22 12.27 12.20 12.35 21,702,996 12.289 0.86%
2014-03-25 0 23.20 23.25 23.40 22.85 23.45 17,036,353 394,856,866 23.177 12.12 12.14 12.22 11.94 12.25 32,615,890 12.106 1.31%
2014-03-24 0 22.90 22.90 22.95 22.75 23.20 11,287,701 259,101,646 22.954 11.96 11.96 11.99 11.88 12.12 21,610,166 11.990 0.00%
2014-03-21 0 22.90 22.95 23.00 22.60 23.00 11,247,817 256,891,468 22.839 11.96 11.99 12.01 11.80 12.01 21,533,808 11.930 0.88%
2014-03-20 0 22.70 22.65 22.70 22.65 22.90 11,696,665 266,349,095 22.771 11.86 11.83 11.86 11.83 11.96 22,393,122 11.894 -1.30%
2014-03-19 0 23.00 23.00 23.05 22.90 23.15 9,686,301 222,625,957 22.984 12.01 12.01 12.04 11.96 12.09 18,544,305 12.005 -0.65%
2014-03-18 0 23.15 23.10 23.20 22.95 23.20 7,947,395 183,342,239 23.069 12.09 12.07 12.12 11.99 12.12 15,215,191 12.050 0.43%
2014-03-17 0 23.05 23.00 23.05 22.85 23.15 5,592,681 128,671,696 23.007 12.04 12.01 12.04 11.94 12.09 10,707,120 12.017 0.44%
2014-03-14 0 22.95 22.90 22.95 22.95 23.15 7,697,521 177,036,779 22.999 11.99 11.96 11.99 11.99 12.09 14,736,810 12.013 -0.22%
2014-03-13 0 23.00 23.00 23.10 23.00 23.35 8,687,744 201,091,696 23.147 12.01 12.01 12.07 12.01 12.20 16,632,580 12.090 -0.22%
2014-03-12 0 23.05 23.10 23.15 23.05 23.30 9,716,901 224,798,445 23.135 12.04 12.07 12.09 12.04 12.17 18,602,888 12.084 -1.28%
2014-03-11 0 23.35 23.35 23.40 23.25 23.50 10,665,919 249,415,362 23.384 12.20 12.20 12.22 12.14 12.27 20,419,772 12.214 0.00%
2014-03-10 0 23.35 23.35 23.45 23.30 23.50 6,302,360 147,443,929 23.395 12.20 12.20 12.25 12.17 12.27 12,065,791 12.220 -0.85%
2014-03-07 0 23.55 23.55 23.60 23.50 23.75 9,733,551 230,001,930 23.630 12.30 12.30 12.33 12.27 12.41 18,634,765 12.343 -1.05%
2014-03-06 0 23.80 23.75 23.80 23.55 23.85 13,429,833 317,860,233 23.668 12.43 12.41 12.43 12.30 12.46 25,711,251 12.363 1.28%
2014-03-05 0 23.50 23.45 23.50 23.40 23.70 9,352,524 219,862,514 23.508 12.27 12.25 12.27 12.22 12.38 17,905,293 12.279 0.00%
2014-03-04 0 23.50 23.45 23.55 23.20 23.75 10,725,982 252,143,732 23.508 12.27 12.25 12.30 12.12 12.41 20,534,762 12.279 1.08%
2014-03-03 0 23.25 23.20 23.25 23.20 23.55 12,950,849 301,833,129 23.306 12.14 12.12 12.14 12.12 12.30 24,794,242 12.174 -1.27%
2014-02-28 0 23.55 23.55 23.60 23.50 24.05 15,185,083 359,441,390 23.671 12.30 12.30 12.33 12.27 12.56 29,071,656 12.364 -1.67%
2014-02-27 0 23.95 23.95 24.00 23.55 24.05 12,693,824 302,068,501 23.796 12.51 12.51 12.54 12.30 12.56 24,302,171 12.430 1.27%
2014-02-26 0 23.65 23.60 23.70 23.40 24.15 12,246,337 290,532,310 23.724 12.35 12.33 12.38 12.22 12.61 23,445,463 12.392 -1.05%
2014-02-25 0 23.90 23.90 24.05 23.90 24.20 5,970,025 143,505,484 24.038 12.48 12.48 12.56 12.48 12.64 11,429,540 12.556 0.00%
2014-02-24 0 23.90 23.85 23.90 23.80 24.30 8,770,844 209,699,854 23.909 12.48 12.46 12.48 12.43 12.69 16,791,674 12.488 -1.44%
2014-02-21 0 24.25 24.20 24.30 24.15 24.35 4,661,399 113,058,719 24.254 12.67 12.64 12.69 12.61 12.72 8,924,192 12.669 0.41%
2014-02-20 0 24.15 24.05 24.15 24.00 24.50 10,810,010 261,498,997 24.190 12.61 12.56 12.61 12.54 12.80 20,695,632 12.635 -1.02%
2014-02-19 0 24.40 24.35 24.40 23.95 24.45 9,495,920 230,310,679 24.254 12.74 12.72 12.74 12.51 12.77 18,179,823 12.668 1.88%
2014-02-18 0 23.95 23.95 24.00 23.85 24.10 4,886,837 117,095,477 23.961 12.51 12.51 12.54 12.46 12.59 9,355,790 12.516 -0.42%
2014-02-17 0 24.05 24.05 24.10 23.85 24.10 8,089,306 193,982,349 23.980 12.56 12.56 12.59 12.46 12.59 15,486,878 12.526 1.05%
2014-02-14 0 23.80 23.70 23.75 23.60 23.90 4,571,008 108,436,919 23.723 12.43 12.38 12.41 12.33 12.48 8,751,139 12.391 0.63%
2014-02-13 0 23.65 23.60 23.65 23.60 24.10 5,371,536 127,690,835 23.772 12.35 12.33 12.35 12.33 12.59 10,283,740 12.417 -0.42%
2014-02-12 0 23.75 23.70 23.80 23.30 23.90 7,826,680 185,110,162 23.651 12.41 12.38 12.43 12.17 12.48 14,984,083 12.354 0.85%
2014-02-11 0 23.55 23.55 23.60 23.30 23.70 6,515,846 153,088,111 23.495 12.30 12.30 12.33 12.17 12.38 12,474,508 12.272 0.43%
2014-02-10 0 23.45 23.35 23.40 23.15 23.50 9,261,390 216,453,453 23.372 12.25 12.20 12.22 12.09 12.27 17,730,818 12.208 1.52%
2014-02-07 0 23.10 23.05 23.10 22.95 23.35 12,528,660 289,296,747 23.091 12.07 12.04 12.07 11.99 12.20 23,985,967 12.061 0.00%
2014-02-06 0 23.10 23.00 23.10 23.00 23.30 8,682,776 201,107,028 23.162 12.07 12.01 12.07 12.01 12.17 16,623,069 12.098 -0.22%
2014-02-05 0 23.15 23.20 23.25 23.10 23.40 8,409,761 195,081,864 23.197 12.09 12.12 12.14 12.07 12.22 16,100,385 12.117 0.22%
2014-02-04 0 23.10 23.10 23.20 23.10 23.55 10,868,863 253,251,747 23.301 12.07 12.07 12.12 12.07 12.30 20,808,306 12.171 -2.12%
2014-01-30 0 23.60 23.55 23.65 23.50 23.70 5,938,284 140,197,586 23.609 12.33 12.30 12.35 12.27 12.38 11,368,772 12.332 -0.84%
2014-01-29 0 23.80 23.75 23.80 23.75 23.95 5,640,664 134,550,926 23.854 12.43 12.41 12.43 12.41 12.51 10,798,982 12.460 0.21%
2014-01-28 0 23.75 23.70 23.80 23.60 23.90 8,710,668 206,673,812 23.727 12.41 12.38 12.43 12.33 12.48 16,676,468 12.393 -0.42%
2014-01-27 0 23.85 23.75 23.85 23.75 24.05 13,081,725 311,958,099 23.847 12.46 12.41 12.46 12.41 12.56 25,044,803 12.456 -1.04%
2014-01-24 0 24.10 24.05 24.10 24.05 24.55 7,503,444 181,780,756 24.226 12.59 12.56 12.59 12.56 12.82 14,365,252 12.654 -0.82%
2014-01-23 0 24.30 24.25 24.30 24.20 24.80 10,641,976 259,651,754 24.399 12.69 12.67 12.69 12.64 12.95 20,373,933 12.744 -1.62%
2014-01-22 0 24.70 24.60 24.70 24.55 24.80 10,127,335 249,752,430 24.661 12.90 12.85 12.90 12.82 12.95 19,388,659 12.881 -0.60%
2014-01-21 0 24.85 24.80 24.85 24.15 24.90 11,924,164 294,336,286 24.684 12.98 12.95 12.98 12.61 13.01 22,828,666 12.893 2.26%
2014-01-20 0 24.30 24.25 24.30 24.20 24.45 9,081,459 220,672,433 24.299 12.69 12.67 12.69 12.64 12.77 17,386,342 12.692 -0.41%
2014-01-17 0 24.40 24.30 24.40 24.15 24.45 5,212,105 126,745,167 24.317 12.74 12.69 12.74 12.61 12.77 9,978,511 12.702 0.83%
2014-01-16 0 24.20 24.10 24.20 24.10 24.50 5,955,214 144,283,851 24.228 12.64 12.59 12.64 12.59 12.80 11,401,185 12.655 -0.41%
2014-01-15 0 24.30 24.20 24.30 24.20 24.50 4,101,362 99,721,951 24.314 12.69 12.64 12.69 12.64 12.80 7,852,008 12.700 0.21%
2014-01-14 0 24.25 24.20 24.25 24.05 24.35 5,656,285 136,774,966 24.181 12.67 12.64 12.67 12.56 12.72 10,828,889 12.631 -0.21%
2014-01-13 0 24.30 24.25 24.30 24.10 24.50 5,238,414 126,868,758 24.219 12.69 12.67 12.69 12.59 12.80 10,028,880 12.650 0.00%
2014-01-10 0 24.30 24.20 24.30 24.05 24.45 5,282,340 128,454,292 24.318 12.69 12.64 12.69 12.56 12.77 10,112,975 12.702 0.62%
2014-01-09 0 24.15 24.10 24.15 24.05 24.20 5,497,543 132,549,702 24.111 12.61 12.59 12.61 12.56 12.64 10,524,979 12.594 0.21%
2014-01-08 0 24.10 24.10 24.15 24.00 24.25 9,445,137 228,056,261 24.145 12.59 12.59 12.61 12.54 12.67 18,082,600 12.612 0.00%
2014-01-07 0 24.10 24.05 24.10 24.05 24.20 7,416,551 178,760,777 24.103 12.59 12.56 12.59 12.56 12.64 14,198,896 12.590 -0.21%
2014-01-06 0 24.15 24.15 24.20 24.05 24.40 8,788,417 212,334,402 24.161 12.61 12.61 12.64 12.56 12.74 16,825,317 12.620 -1.02%
2014-01-03 0 24.40 24.30 24.35 24.30 24.60 10,800,665 263,445,150 24.392 12.74 12.69 12.72 12.69 12.85 20,677,741 12.741 -1.41%
2014-01-02 0 24.75 24.70 24.75 24.65 24.95 5,871,513 145,228,539 24.734 12.93 12.90 12.93 12.88 13.03 11,240,940 12.920 -0.40%
2013-12-31 0 24.85 24.80 24.85 24.75 25.00 2,001,406 49,690,584 24.828 12.98 12.95 12.98 12.93 13.06 3,831,667 12.968 0.20%
2013-12-30 0 24.80 24.80 24.85 24.80 25.00 2,361,901 58,732,892 24.867 12.95 12.95 12.98 12.95 13.06 4,521,831 12.989 -0.40%
2013-12-27 0 24.90 24.85 24.90 24.75 25.00 3,085,199 76,866,001 24.914 13.01 12.98 13.01 12.93 13.06 5,906,576 13.014 0.20%
2013-12-24 0 24.85 24.85 24.90 24.60 24.95 3,063,415 75,994,383 24.807 12.98 12.98 13.01 12.85 13.03 5,864,871 12.958 1.22%
2013-12-23 0 24.55 24.50 24.55 24.50 24.70 4,309,645 105,902,870 24.573 12.82 12.80 12.82 12.80 12.90 8,250,763 12.836 0.20%
2013-12-20 0 24.50 24.45 24.55 24.40 24.65 7,117,229 174,335,137 24.495 12.80 12.77 12.82 12.74 12.88 13,625,848 12.794 -0.20%
2013-12-19 0 24.55 24.45 24.55 24.40 24.80 9,072,445 222,803,073 24.558 12.82 12.77 12.82 12.74 12.95 17,369,085 12.828 0.20%
2013-12-18 0 24.50 24.50 24.55 24.50 24.65 9,794,981 240,504,416 24.554 12.80 12.80 12.82 12.80 12.88 18,752,372 12.825 -0.20%
2013-12-17 0 24.55 24.50 24.55 24.50 24.90 12,986,288 319,746,019 24.622 12.82 12.80 12.82 12.80 13.01 24,862,090 12.861 -0.61%
2013-12-16 0 24.70 24.65 24.70 24.50 24.85 10,221,302 252,412,812 24.695 12.90 12.88 12.90 12.80 12.98 19,568,558 12.899 -0.20%
2013-12-13 0 24.75 24.70 24.75 24.50 25.05 10,381,728 257,440,755 24.797 12.93 12.90 12.93 12.80 13.08 19,875,692 12.953 0.41%
2013-12-12 0 24.65 24.60 24.70 24.60 25.00 17,063,038 422,480,867 24.760 12.88 12.85 12.90 12.85 13.06 32,666,978 12.933 -1.20%
2013-12-11 0 24.95 24.90 24.95 24.90 25.35 16,957,256 425,171,296 25.073 13.03 13.01 13.03 13.01 13.24 32,464,460 13.097 -2.16%
2013-12-10 0 25.50 25.45 25.50 25.40 25.90 9,022,767 229,956,236 25.486 13.32 13.29 13.32 13.27 13.53 17,273,977 13.312 -0.58%
2013-12-09 0 25.65 25.55 25.60 25.55 25.80 4,690,090 120,266,507 25.643 13.40 13.35 13.37 13.35 13.48 8,979,120 13.394 0.39%
2013-12-06 0 25.55 25.55 25.65 25.50 25.90 8,644,339 221,495,142 25.623 13.35 13.35 13.40 13.32 13.53 16,549,482 13.384 -0.58%
2013-12-05 0 25.70 25.65 25.70 25.60 26.00 6,376,818 163,998,699 25.718 13.42 13.40 13.42 13.37 13.58 12,208,340 13.433 -0.96%
2013-12-04 0 25.95 25.90 26.00 25.90 26.15 8,057,044 209,659,479 26.022 13.55 13.53 13.58 13.53 13.66 15,425,112 13.592 -0.95%
2013-12-03 0 26.20 26.20 26.25 26.15 26.40 4,138,865 108,660,379 26.254 13.69 13.69 13.71 13.66 13.79 7,923,807 13.713 -1.13%
2013-12-02 0 26.50 26.45 26.55 26.20 26.55 7,979,830 210,895,568 26.429 13.84 13.82 13.87 13.69 13.87 15,277,287 13.805 1.15%
2013-11-29 0 26.20 26.15 26.25 26.05 26.35 5,784,937 151,413,665 26.174 13.69 13.66 13.71 13.61 13.76 11,075,191 13.671 0.38%
2013-11-28 0 26.10 26.05 26.10 25.95 26.40 6,755,426 177,000,357 26.201 13.63 13.61 13.63 13.55 13.79 12,933,181 13.686 0.19%
2013-11-27 0 26.05 26.05 26.10 26.00 26.50 10,785,724 282,558,018 26.197 13.61 13.61 13.63 13.58 13.84 20,649,137 13.684 -1.33%
2013-11-26 0 26.40 26.40 26.50 26.20 26.60 12,861,491 339,628,921 26.407 13.79 13.79 13.84 13.69 13.89 24,623,168 13.793 0.57%
2013-11-25 0 26.25 26.25 26.30 26.20 26.45 8,945,560 235,510,308 26.327 13.71 13.71 13.74 13.69 13.82 17,126,165 13.751 0.19%
2013-11-22 0 26.20 26.20 26.30 26.10 26.40 11,345,043 297,943,975 26.262 13.69 13.69 13.74 13.63 13.79 21,719,946 13.718 0.77%
2013-11-21 0 26.00 26.00 26.10 25.90 26.30 13,356,994 348,387,974 26.083 13.58 13.58 13.63 13.53 13.74 25,571,802 13.624 -1.14%
2013-11-20 0 26.30 26.30 26.40 25.85 26.45 28,951,125 758,244,814 26.191 13.74 13.74 13.79 13.50 13.82 55,426,576 13.680 1.94%
2013-11-19 0 25.80 25.70 25.80 25.65 26.10 17,262,896 445,824,841 25.826 13.48 13.42 13.48 13.40 13.63 33,049,604 13.490 -0.39%
2013-11-18 0 25.90 25.85 25.90 25.55 26.00 16,426,147 422,786,419 25.739 13.53 13.50 13.53 13.35 13.58 31,447,658 13.444 1.97%
2013-11-15 0 25.40 25.45 25.50 25.30 25.50 10,813,170 274,520,859 25.388 13.27 13.29 13.32 13.22 13.32 20,701,682 13.261 0.20%
2013-11-14 0 25.35 25.30 25.35 25.15 25.40 12,700,018 321,292,691 25.299 13.24 13.22 13.24 13.14 13.27 24,314,030 13.214 0.80%
2013-11-13 0 25.15 25.05 25.15 24.80 25.20 18,062,444 452,556,540 25.055 13.14 13.08 13.14 12.95 13.16 34,580,329 13.087 1.00%
2013-11-12 0 24.90 24.85 24.90 24.85 25.15 8,214,317 205,503,185 25.018 13.01 12.98 13.01 12.98 13.14 15,726,210 13.068 -0.20%
2013-11-11 0 24.95 24.90 24.95 24.60 25.00 6,354,021 157,231,118 24.745 13.03 13.01 13.03 12.85 13.06 12,164,696 12.925 1.22%
2013-11-08 0 24.65 24.60 24.70 24.60 24.80 6,196,030 152,943,998 24.684 12.88 12.85 12.90 12.85 12.95 11,862,224 12.893 0.00%
2013-11-07 0 24.65 24.65 24.75 24.65 24.85 6,711,765 166,028,272 24.737 12.88 12.88 12.93 12.88 12.98 12,849,592 12.921 -1.20%
2013-11-06 0 24.95 24.90 24.95 24.80 24.95 6,027,550 149,931,497 24.874 13.03 13.01 13.03 12.95 13.03 11,539,671 12.993 0.00%
2013-11-05 0 24.95 24.90 24.95 24.90 25.20 4,508,204 112,618,260 24.981 13.03 13.01 13.03 13.01 13.16 8,630,902 13.048 -1.19%
2013-11-04 0 25.25 25.20 25.25 25.10 25.35 3,666,533 92,337,574 25.184 13.19 13.16 13.19 13.11 13.24 7,019,533 13.154 0.40%
2013-11-01 0 25.15 25.10 25.15 25.05 25.40 4,474,299 112,644,081 25.176 13.14 13.11 13.14 13.08 13.27 8,565,991 13.150 -0.59%
2013-10-31 0 25.30 25.20 25.30 25.05 25.35 7,904,297 199,215,727 25.203 13.22 13.16 13.22 13.08 13.24 15,132,680 13.165 -0.20%
2013-10-30 0 25.35 25.25 25.35 24.85 25.40 9,094,025 228,746,914 25.154 13.24 13.19 13.24 12.98 13.27 17,410,400 13.139 1.81%
2013-10-29 0 24.90 24.85 24.90 24.60 24.95 7,540,465 187,202,363 24.826 13.01 12.98 13.01 12.85 13.03 14,436,128 12.968 1.22%
2013-10-28 0 24.60 24.60 24.65 24.50 24.70 7,482,286 184,274,517 24.628 12.85 12.85 12.88 12.80 12.90 14,324,745 12.864 -0.61%
2013-10-25 0 24.75 24.70 24.80 24.70 24.90 5,453,308 135,083,775 24.771 12.93 12.90 12.95 12.90 13.01 10,440,292 12.939 -0.40%
2013-10-24 0 24.85 24.80 24.85 24.80 25.00 7,235,869 180,001,264 24.876 12.98 12.95 12.98 12.95 13.06 13,852,983 12.994 -0.60%
2013-10-23 0 25.00 24.95 25.00 24.90 25.40 10,355,332 260,206,655 25.128 13.06 13.03 13.06 13.01 13.27 19,825,157 13.125 -0.79%
2013-10-22 0 25.20 25.15 25.20 25.00 25.25 7,721,449 194,381,093 25.174 13.16 13.14 13.16 13.06 13.19 14,782,620 13.149 -0.20%
2013-10-21 0 25.25 25.25 25.35 25.20 25.45 7,376,644 186,668,588 25.305 13.19 13.19 13.24 13.16 13.29 14,122,495 13.218 -0.20%
2013-10-18 0 25.30 25.30 25.35 25.15 25.45 15,572,904 394,384,072 25.325 13.22 13.22 13.24 13.14 13.29 29,814,135 13.228 1.20%
2013-10-17 0 25.00 24.95 25.00 24.95 25.20 5,852,605 146,506,152 25.033 13.06 13.03 13.06 13.03 13.16 11,204,741 13.075 -0.40%
2013-10-16 0 25.10 25.05 25.15 24.85 25.30 5,598,048 140,515,128 25.101 13.11 13.08 13.14 12.98 13.22 10,717,395 13.111 -0.59%
2013-10-15 0 25.25 25.20 25.25 25.05 25.30 4,518,263 113,810,910 25.189 13.19 13.16 13.19 13.08 13.22 8,650,159 13.157 0.40%
2013-10-11 0 25.15 25.15 25.20 25.10 25.40 7,859,154 198,434,789 25.249 13.14 13.14 13.16 13.11 13.27 15,046,254 13.188 0.40%
2013-10-10 0 25.05 25.00 25.05 24.70 25.20 7,911,552 197,539,093 24.968 13.08 13.06 13.08 12.90 13.16 15,146,570 13.042 0.00%
2013-10-09 0 25.05 25.05 25.15 24.90 25.15 7,137,003 178,578,632 25.022 13.08 13.08 13.14 13.01 13.14 13,663,705 13.070 0.20%
2013-10-08 0 25.00 24.95 25.00 24.70 25.15 9,775,214 243,810,189 24.942 13.06 13.03 13.06 12.90 13.14 18,714,528 13.028 1.21%
2013-10-07 0 24.70 24.65 24.70 24.65 24.95 7,844,101 194,012,619 24.734 12.90 12.88 12.90 12.88 13.03 15,017,436 12.919 -0.60%
2013-10-04 0 24.85 24.80 24.85 24.65 24.90 6,020,526 149,277,721 24.795 12.98 12.95 12.98 12.88 13.01 11,526,224 12.951 0.40%
2013-10-03 0 24.75 24.75 24.80 24.70 24.95 6,533,033 161,848,758 24.774 12.93 12.93 12.95 12.90 13.03 12,507,412 12.940 -0.20%
2013-10-02 0 24.80 24.80 24.85 24.70 25.15 11,708,988 290,575,175 24.816 12.95 12.95 12.98 12.90 13.14 22,416,715 12.962 -0.40%
2013-09-30 0 24.90 24.90 25.00 24.80 25.15 8,356,772 208,169,659 24.910 13.01 13.01 13.06 12.95 13.14 15,998,938 13.011 -0.99%
2013-09-27 0 25.15 25.10 25.20 25.05 25.35 7,553,787 190,234,956 25.184 13.14 13.11 13.16 13.08 13.24 14,461,633 13.154 0.00%
2013-09-26 0 25.15 25.15 25.20 25.10 25.40 8,598,531 216,817,457 25.216 13.14 13.14 13.16 13.11 13.27 16,461,783 13.171 0.00%
2013-09-25 0 25.15 25.00 25.20 24.95 25.35 8,034,259 202,034,403 25.147 13.14 13.06 13.16 13.03 13.24 15,381,491 13.135 0.20%
2013-09-24 0 25.10 25.05 25.15 25.00 25.20 7,216,556 181,187,885 25.107 13.11 13.08 13.14 13.06 13.16 13,816,008 13.114 -0.20%
2013-09-23 0 25.15 25.15 25.20 25.00 25.50 7,098,061 178,976,243 25.215 13.14 13.14 13.16 13.06 13.32 13,589,151 13.171 -0.20%
2013-09-19 0 25.20 25.20 25.25 25.05 25.25 15,235,508 383,513,788 25.172 13.16 13.16 13.19 13.08 13.19 29,168,194 13.148 1.41%
2013-09-18 0 24.85 24.85 24.90 24.80 25.00 6,017,216 149,906,254 24.913 12.98 12.98 13.01 12.95 13.06 11,519,887 13.013 -0.20%
2013-09-17 0 24.90 24.90 24.95 24.90 25.15 7,700,093 192,495,521 24.999 13.01 13.01 13.03 13.01 13.14 14,741,734 13.058 0.00%
2013-09-16 0 24.90 24.90 25.00 24.85 25.10 6,543,367 163,146,232 24.933 13.01 13.01 13.06 12.98 13.11 12,527,196 13.023 0.20%
2013-09-13 0 24.85 24.80 24.85 24.70 24.95 8,295,605 205,793,222 24.808 12.98 12.95 12.98 12.90 13.03 15,881,835 12.958 0.00%
2013-09-12 0 24.85 24.80 24.85 24.80 25.20 8,601,617 214,977,007 24.993 12.98 12.95 12.98 12.95 13.16 16,467,691 13.054 -0.82%
2013-09-11 0 25.60 25.55 25.60 25.10 25.65 14,581,557 371,816,445 25.499 13.09 13.06 13.09 12.83 13.11 28,523,450 13.035 0.99%
2013-09-10 0 25.35 25.35 25.40 25.25 25.60 28,588,816 726,861,837 25.425 12.96 12.96 12.98 12.91 13.09 55,923,498 12.997 0.40%
2013-09-09 0 25.25 25.25 25.30 25.20 25.80 15,575,273 395,401,012 25.386 12.91 12.91 12.93 12.88 13.19 30,467,290 12.978 -1.17%
2013-09-06 0 25.55 25.45 25.55 25.30 25.65 12,121,935 309,663,622 25.546 13.06 13.01 13.06 12.93 13.11 23,712,105 13.059 0.79%
2013-09-05 0 25.35 25.30 25.40 25.10 25.60 19,899,725 505,148,950 25.385 12.96 12.93 12.98 12.83 13.09 38,926,489 12.977 1.00%
2013-09-04 0 25.10 25.05 25.10 24.80 25.25 12,806,000 321,335,734 25.093 12.83 12.81 12.83 12.68 12.91 25,050,227 12.828 0.60%
2013-09-03 0 24.95 24.95 25.00 24.70 25.05 16,356,688 407,842,334 24.934 12.75 12.75 12.78 12.63 12.81 31,995,841 12.747 1.22%
2013-09-02 0 24.65 24.65 24.70 24.55 24.80 9,030,915 222,997,674 24.693 12.60 12.60 12.63 12.55 12.68 17,665,662 12.623 0.82%
2013-08-30 0 24.45 24.35 24.45 24.35 24.60 11,198,618 273,763,437 24.446 12.50 12.45 12.50 12.45 12.58 21,905,975 12.497 -0.20%
2013-08-29 0 24.50 24.45 24.50 24.40 24.55 9,379,919 229,416,323 24.458 12.52 12.50 12.52 12.47 12.55 18,348,360 12.503 0.82%
2013-08-28 0 24.30 24.30 24.35 24.10 24.55 11,486,227 279,446,387 24.329 12.42 12.42 12.45 12.32 12.55 22,468,576 12.437 -0.61%
2013-08-27 0 24.45 24.40 24.45 24.30 24.60 7,452,165 182,046,017 24.429 12.50 12.47 12.50 12.42 12.58 14,577,419 12.488 0.00%
2013-08-26 0 24.45 24.40 24.50 24.40 24.60 4,320,467 105,768,170 24.481 12.50 12.47 12.52 12.47 12.58 8,451,404 12.515 0.00%
2013-08-23 0 24.45 24.40 24.45 24.25 24.60 5,861,163 143,244,888 24.440 12.50 12.47 12.50 12.40 12.58 11,465,209 12.494 0.20%
2013-08-22 0 24.40 24.40 24.45 24.05 24.45 6,473,925 157,097,533 24.266 12.47 12.47 12.50 12.29 12.50 12,663,852 12.405 0.62%
2013-08-21 0 24.25 24.25 24.35 24.10 24.65 9,738,349 236,343,752 24.269 12.40 12.40 12.45 12.32 12.60 19,049,496 12.407 -1.22%
2013-08-20 0 24.55 24.55 24.65 24.50 25.00 7,824,965 192,891,653 24.651 12.55 12.55 12.60 12.52 12.78 15,306,665 12.602 -1.21%
2013-08-19 0 24.85 24.85 24.90 24.70 24.95 5,237,972 130,115,628 24.841 12.70 12.70 12.73 12.63 12.75 10,246,165 12.699 -0.40%
2013-08-16 0 24.95 24.90 24.95 24.65 25.10 10,629,208 264,234,626 24.859 12.75 12.73 12.75 12.60 12.83 20,792,134 12.708 -0.20%
2013-08-15 0 25.00 24.90 25.00 24.75 25.25 16,909,481 422,818,163 25.005 12.78 12.73 12.78 12.65 12.91 33,077,177 12.783 -0.40%
2013-08-13 0 25.10 25.10 25.15 25.00 25.35 13,813,770 347,282,116 25.140 12.83 12.83 12.86 12.78 12.96 27,021,558 12.852 -0.20%
2013-08-12 0 25.15 25.10 25.15 24.85 25.15 13,801,953 346,016,561 25.070 12.86 12.83 12.86 12.70 12.86 26,998,442 12.816 0.80%
2013-08-09 0 24.95 24.95 25.05 24.85 25.05 5,093,739 127,128,780 24.958 12.75 12.75 12.81 12.70 12.81 9,964,026 12.759 0.40%
2013-08-08 0 24.85 24.80 24.90 24.65 24.90 6,161,069 152,816,862 24.804 12.70 12.68 12.73 12.60 12.73 12,051,864 12.680 0.61%
2013-08-07 0 24.70 24.65 24.70 24.60 25.00 5,706,680 141,495,965 24.795 12.63 12.60 12.63 12.58 12.78 11,163,019 12.675 -0.80%
2013-08-06 0 24.90 24.90 24.95 24.80 25.20 7,033,889 175,676,021 24.976 12.73 12.73 12.75 12.68 12.88 13,759,215 12.768 -0.80%
2013-08-05 0 25.10 25.00 25.10 25.05 25.35 6,893,967 173,691,503 25.195 12.83 12.78 12.83 12.81 12.96 13,485,510 12.880 0.20%
2013-08-02 0 25.05 25.00 25.05 24.95 25.35 11,106,751 279,112,423 25.130 12.81 12.78 12.81 12.75 12.96 21,726,271 12.847 0.20%
2013-08-01 0 25.00 24.95 25.00 24.40 25.10 14,797,091 366,733,026 24.784 12.78 12.75 12.78 12.47 12.83 28,945,063 12.670 2.67%
2013-07-31 0 24.35 24.30 24.35 24.25 24.65 6,672,424 163,320,590 24.477 12.45 12.42 12.45 12.40 12.60 13,052,142 12.513 -0.41%
2013-07-30 0 24.45 24.40 24.50 24.25 24.55 7,102,418 173,643,203 24.448 12.50 12.47 12.52 12.40 12.55 13,893,267 12.498 0.20%
2013-07-29 0 24.40 24.30 24.50 24.20 24.60 5,936,270 145,048,367 24.434 12.47 12.42 12.52 12.37 12.58 11,612,128 12.491 -0.20%
2013-07-26 0 24.45 24.40 24.50 24.30 24.55 3,270,375 79,886,729 24.427 12.50 12.47 12.52 12.42 12.55 6,397,285 12.488 0.20%
2013-07-25 0 24.40 24.35 24.40 24.30 24.60 6,518,762 159,108,068 24.408 12.47 12.45 12.47 12.42 12.58 12,751,559 12.478 -0.61%
2013-07-24 0 24.55 24.50 24.60 24.20 24.60 10,294,440 251,127,191 24.394 12.55 12.52 12.58 12.37 12.58 20,137,284 12.471 1.45%
2013-07-23 0 24.20 24.20 24.30 23.90 24.50 17,214,516 418,271,225 24.298 12.37 12.37 12.42 12.22 12.52 33,673,866 12.421 0.62%
2013-07-22 0 24.05 23.95 24.10 23.80 24.15 6,515,456 156,466,758 24.015 12.29 12.24 12.32 12.17 12.35 12,745,092 12.277 -0.21%
2013-07-19 0 24.10 23.95 24.10 23.80 24.35 13,825,808 331,648,156 23.988 12.32 12.24 12.32 12.17 12.45 27,045,106 12.263 -0.21%
2013-07-18 0 24.15 24.15 24.20 24.10 24.35 8,655,727 209,163,780 24.165 12.35 12.35 12.37 12.32 12.45 16,931,745 12.353 -1.02%
2013-07-17 0 24.40 24.35 24.40 24.25 24.60 8,076,214 197,003,605 24.393 12.47 12.45 12.47 12.40 12.58 15,798,141 12.470 0.00%
2013-07-16 0 24.40 24.35 24.40 24.25 24.55 10,529,794 257,089,547 24.415 12.47 12.45 12.47 12.40 12.55 20,597,667 12.481 0.21%
2013-07-15 0 24.35 24.35 24.40 24.25 24.50 6,399,525 156,374,178 24.435 12.45 12.45 12.47 12.40 12.52 12,518,316 12.492 0.21%
2013-07-12 0 24.30 24.20 24.25 24.20 24.50 5,600,737 136,513,789 24.374 12.42 12.37 12.40 12.37 12.52 10,955,781 12.460 0.00%
2013-07-11 0 24.30 24.25 24.30 23.90 24.45 11,069,496 269,216,534 24.321 12.42 12.40 12.42 12.22 12.50 21,653,396 12.433 2.32%
2013-07-10 0 23.75 23.75 23.85 23.35 23.95 11,437,391 271,036,916 23.697 12.14 12.14 12.19 11.94 12.24 22,373,047 12.114 1.71%
2013-07-09 0 23.35 23.30 23.35 23.30 23.65 7,154,555 167,524,458 23.415 11.94 11.91 11.94 11.91 12.09 13,995,254 11.970 -0.21%
2013-07-08 0 23.40 23.35 23.40 23.20 23.60 9,832,451 230,659,813 23.459 11.96 11.94 11.96 11.86 12.06 19,233,572 11.993 -1.89%
2013-07-05 0 23.85 23.80 23.85 23.60 23.85 4,710,165 112,059,186 23.791 12.19 12.17 12.19 12.06 12.19 9,213,705 12.162 1.27%
2013-07-04 0 23.55 23.50 23.55 23.30 23.55 4,988,014 116,992,022 23.455 12.04 12.01 12.04 11.91 12.04 9,757,214 11.990 1.07%
2013-07-03 0 23.30 23.25 23.30 23.20 23.90 13,535,101 317,388,767 23.449 11.91 11.89 11.91 11.86 12.22 26,476,444 11.988 -2.51%
2013-07-02 0 23.90 23.80 23.95 23.50 24.00 10,534,408 251,130,184 23.839 12.22 12.17 12.24 12.01 12.27 20,606,693 12.187 0.21%
2013-06-28 0 23.85 23.80 23.85 23.50 24.15 14,443,688 345,218,793 23.901 12.19 12.17 12.19 12.01 12.35 28,253,761 12.219 1.06%
2013-06-27 0 23.60 23.50 23.55 23.40 23.85 14,814,243 349,978,254 23.624 12.06 12.01 12.04 11.96 12.19 28,978,615 12.077 0.43%
2013-06-26 0 23.50 23.45 23.50 22.85 23.60 21,807,136 509,978,798 23.386 12.01 11.99 12.01 11.68 12.06 42,657,637 11.955 1.73%
2013-06-25 0 23.10 23.10 23.25 22.85 23.65 28,264,315 653,858,623 23.134 11.81 11.81 11.89 11.68 12.09 55,288,731 11.826 -1.70%
2013-06-24 0 23.50 23.50 23.55 23.40 23.80 21,975,338 517,400,276 23.545 12.01 12.01 12.04 11.96 12.17 42,986,662 12.036 -1.88%
2013-06-21 0 23.95 23.95 24.10 23.40 24.25 18,586,800 443,135,298 23.841 12.24 12.24 12.32 11.96 12.40 36,358,235 12.188 -0.42%
2013-06-20 0 24.05 24.05 24.10 23.80 24.20 17,838,701 429,193,656 24.060 12.29 12.29 12.32 12.17 12.37 34,894,854 12.300 -2.04%
2013-06-19 0 24.55 24.55 24.60 24.35 24.95 14,297,290 351,341,939 24.574 12.55 12.55 12.58 12.45 12.75 27,967,387 12.563 -1.41%
2013-06-18 0 24.90 24.90 24.95 24.50 25.00 9,201,664 229,036,779 24.891 12.73 12.73 12.75 12.52 12.78 17,999,670 12.724 0.61%
2013-06-17 0 24.75 24.75 24.80 24.15 24.90 9,977,432 246,178,554 24.674 12.65 12.65 12.68 12.35 12.73 19,517,174 12.613 1.43%
2013-06-14 0 24.40 24.25 24.40 24.25 24.50 12,500,372 304,810,013 24.384 12.47 12.40 12.47 12.40 12.52 24,452,378 12.465 0.62%
2013-06-13 0 24.25 24.25 24.35 24.00 24.35 22,253,490 537,089,013 24.135 12.40 12.40 12.45 12.27 12.45 43,530,764 12.338 -1.82%
2013-06-11 0 24.70 24.60 24.70 24.55 25.05 12,328,770 294,948,499 23.924 12.63 12.58 12.63 12.55 12.81 24,116,702 12.230 -1.20%
2013-06-10 0 25.00 24.95 25.00 24.70 25.15 13,821,080 344,877,597 24.953 12.78 12.75 12.78 12.63 12.86 27,035,857 12.756 0.20%
2013-06-07 0 24.95 24.90 25.00 24.90 25.30 12,812,380 321,139,413 25.065 12.75 12.73 12.78 12.73 12.93 25,062,707 12.813 -0.40%
2013-06-06 0 25.05 25.00 25.10 24.85 25.30 19,645,500 492,178,001 25.053 12.81 12.78 12.83 12.70 12.93 38,429,192 12.807 -0.60%
2013-06-05 0 25.20 25.20 25.25 25.00 25.45 14,136,476 356,668,257 25.230 12.88 12.88 12.91 12.78 13.01 27,652,813 12.898 -1.18%
2013-06-04 0 25.50 25.40 25.50 25.25 25.70 7,742,569 197,529,997 25.512 13.04 12.98 13.04 12.91 13.14 15,145,487 13.042 0.00%
2013-06-03 0 25.50 25.50 25.55 25.45 25.85 13,141,154 337,102,214 25.652 13.04 13.04 13.06 13.01 13.21 25,705,832 13.114 -1.54%
2013-05-31 0 25.90 25.95 26.00 25.80 26.40 21,005,313 547,638,401 26.071 13.24 13.27 13.29 13.19 13.50 41,089,165 13.328 -1.89%
2013-05-30 0 26.40 26.35 26.45 26.00 26.65 16,769,927 443,135,252 26.424 13.50 13.47 13.52 13.29 13.62 32,804,191 13.508 -0.78%
2013-05-29 0 27.30 27.25 27.30 27.20 27.80 12,497,701 342,674,061 27.419 13.60 13.58 13.60 13.55 13.85 25,083,898 13.661 -1.27%
2013-05-28 0 27.65 27.65 27.70 27.55 27.80 4,986,483 138,133,092 27.702 13.78 13.78 13.80 13.73 13.85 10,008,275 13.802 -0.36%
2013-05-27 0 27.75 27.65 27.75 27.10 27.75 6,211,548 171,023,331 27.533 13.83 13.78 13.83 13.50 13.83 12,467,080 13.718 2.21%
2013-05-24 0 27.15 27.15 27.30 27.15 27.55 5,637,282 153,928,380 27.305 13.53 13.53 13.60 13.53 13.73 11,314,482 13.605 -0.18%
2013-05-23 0 27.20 27.20 27.30 27.20 27.70 13,622,971 372,867,828 27.371 13.55 13.55 13.60 13.55 13.80 27,342,406 13.637 -1.63%
2013-05-22 0 27.65 27.65 27.70 27.45 28.00 5,515,311 152,681,431 27.683 13.78 13.78 13.80 13.68 13.95 11,069,676 13.793 0.55%
2013-05-21 0 27.50 27.45 27.50 27.35 27.90 13,171,125 363,349,918 27.587 13.70 13.68 13.70 13.63 13.90 26,435,515 13.745 -1.26%
2013-05-20 0 27.85 27.80 27.85 27.55 27.95 7,310,545 203,672,568 27.860 13.88 13.85 13.88 13.73 13.93 14,672,856 13.881 1.27%
2013-05-16 0 27.50 27.50 27.55 27.40 27.85 10,321,987 284,706,325 27.583 13.70 13.70 13.73 13.65 13.88 20,717,064 13.743 -0.90%
2013-05-15 0 27.75 27.70 27.80 27.60 27.90 6,748,624 186,912,990 27.696 13.83 13.80 13.85 13.75 13.90 13,545,035 13.799 0.36%
2013-05-14 0 27.65 27.60 27.65 27.55 28.00 9,821,574 273,004,926 27.796 13.78 13.75 13.78 13.73 13.95 19,712,695 13.849 -0.54%
2013-05-13 0 27.80 27.80 27.85 27.60 28.00 12,657,707 352,881,264 27.879 13.85 13.85 13.88 13.75 13.95 25,405,043 13.890 -0.54%
2013-05-10 0 27.95 27.95 28.00 27.40 28.00 8,910,114 246,946,217 27.715 13.93 13.93 13.95 13.65 13.95 17,883,320 13.809 1.27%
2013-05-09 0 27.60 27.60 27.65 27.40 27.80 6,780,700 186,875,579 27.560 13.75 13.75 13.78 13.65 13.85 13,609,414 13.731 -0.54%
2013-05-08 0 27.75 27.70 27.75 27.45 27.90 17,468,850 482,421,155 27.616 13.83 13.80 13.83 13.68 13.90 35,061,397 13.759 0.54%
2013-05-07 0 27.60 27.55 27.60 26.85 27.60 21,033,177 575,378,954 27.356 13.75 13.73 13.75 13.38 13.75 42,215,290 13.630 2.41%
2013-05-06 0 26.95 26.90 26.95 26.85 27.10 9,608,647 259,195,663 26.975 13.43 13.40 13.43 13.38 13.50 19,285,333 13.440 0.37%
2013-05-03 0 26.85 26.80 26.85 26.75 27.00 11,405,193 307,062,001 26.923 13.38 13.35 13.38 13.33 13.45 22,891,146 13.414 0.37%
2013-05-02 0 26.75 26.75 26.80 26.15 26.80 8,238,922 218,797,931 26.557 13.33 13.33 13.35 13.03 13.35 16,536,184 13.231 0.19%
2013-04-30 0 26.70 26.65 26.80 26.60 26.85 14,848,473 397,037,913 26.739 13.30 13.28 13.35 13.25 13.38 29,802,088 13.322 0.38%
2013-04-29 0 26.60 26.50 26.60 26.35 26.60 8,150,981 215,864,871 26.483 13.25 13.20 13.25 13.13 13.25 16,359,679 13.195 0.76%
2013-04-26 0 26.40 26.40 26.45 26.20 26.60 16,731,786 442,421,356 26.442 13.15 13.15 13.18 13.05 13.25 33,582,050 13.174 1.54%
2013-04-25 0 26.00 25.95 26.00 25.90 26.20 10,352,030 269,058,040 25.991 12.95 12.93 12.95 12.90 13.05 20,777,363 12.950 -0.38%
2013-04-24 0 26.10 26.00 26.05 25.80 26.20 18,292,719 475,982,146 26.020 13.00 12.95 12.98 12.85 13.05 36,714,969 12.964 1.95%
2013-04-23 0 25.60 25.60 25.70 25.55 25.85 10,802,338 277,712,276 25.709 12.75 12.75 12.80 12.73 12.88 21,681,167 12.809 -0.19%
2013-04-22 0 25.65 25.65 25.70 25.55 25.80 6,963,813 178,710,781 25.663 12.78 12.78 12.80 12.73 12.85 13,976,937 12.786 0.00%
2013-04-19 0 25.65 25.65 25.75 25.25 25.80 15,589,892 398,360,354 25.552 12.78 12.78 12.83 12.58 12.85 31,290,176 12.731 1.38%
2013-04-18 0 25.30 25.20 25.30 25.10 25.50 11,488,345 290,466,823 25.284 12.61 12.56 12.61 12.51 12.71 23,058,039 12.597 0.00%
2013-04-17 0 25.30 25.30 25.35 25.20 25.65 12,628,596 320,251,614 25.359 12.61 12.61 12.63 12.56 12.78 25,346,615 12.635 -0.98%
2013-04-16 0 25.55 25.50 25.65 25.25 25.75 9,174,762 233,859,789 25.489 12.73 12.71 12.78 12.58 12.83 18,414,490 12.700 -0.78%
2013-04-15 0 25.75 25.65 25.75 25.35 25.80 11,662,525 298,110,723 25.561 12.83 12.78 12.83 12.63 12.85 23,407,632 12.736 -0.19%
2013-04-12 0 25.80 25.80 25.85 25.40 25.90 14,279,154 366,641,990 25.677 12.85 12.85 12.88 12.66 12.90 28,659,419 12.793 0.78%
2013-04-11 0 25.60 25.55 25.60 25.55 25.85 19,857,551 509,187,243 25.642 12.75 12.73 12.75 12.73 12.88 39,855,713 12.776 -0.97%
2013-04-10 0 25.85 25.80 25.85 25.45 25.95 14,296,866 367,295,013 25.691 12.88 12.85 12.88 12.68 12.93 28,694,968 12.800 1.37%
2013-04-09 0 25.50 25.45 25.50 25.10 25.55 12,143,896 308,152,851 25.375 12.71 12.68 12.71 12.51 12.73 24,373,783 12.643 1.39%
2013-04-08 0 25.15 25.15 25.25 25.00 25.40 12,202,703 307,450,688 25.195 12.53 12.53 12.58 12.46 12.66 24,491,813 12.553 -0.98%
2013-04-05 0 25.40 25.35 25.40 25.25 25.75 17,566,775 446,134,103 25.396 12.66 12.63 12.66 12.58 12.83 35,257,940 12.653 -1.93%
2013-04-03 0 25.90 25.85 25.95 25.80 26.00 8,082,826 209,446,632 25.913 12.90 12.88 12.93 12.85 12.95 16,222,886 12.911 -0.19%
2013-04-02 0 25.95 25.90 25.95 25.65 26.00 11,349,051 293,251,785 25.839 12.93 12.90 12.93 12.78 12.95 22,778,465 12.874 0.19%
2013-03-28 0 25.90 25.85 25.95 25.40 25.95 21,412,070 549,329,130 25.655 12.90 12.88 12.93 12.66 12.93 42,975,759 12.782 -0.19%
2013-03-27 0 25.95 25.95 26.00 25.90 26.60 27,604,694 721,877,002 26.151 12.93 12.93 12.95 12.90 13.25 55,404,857 13.029 -2.99%
2013-03-26 0 26.75 26.70 26.75 26.30 26.80 9,629,934 255,559,224 26.538 13.33 13.30 13.33 13.10 13.35 19,328,058 13.222 0.75%
2013-03-25 0 26.55 26.50 26.55 26.30 26.80 12,639,621 334,830,891 26.491 13.23 13.20 13.23 13.10 13.35 25,368,743 13.199 1.14%
2013-03-22 0 26.25 26.20 26.25 26.20 26.55 8,898,217 234,094,486 26.308 13.08 13.05 13.08 13.05 13.23 17,859,442 13.108 -0.38%
2013-03-21 0 26.35 26.30 26.40 26.30 26.70 8,462,010 223,744,708 26.441 13.13 13.10 13.15 13.10 13.30 16,983,939 13.174 -0.57%
2013-03-20 0 26.50 26.50 26.60 26.10 26.75 14,843,770 394,665,667 26.588 13.20 13.20 13.25 13.00 13.33 29,792,649 13.247 0.76%
2013-03-19 0 26.30 26.25 26.35 26.10 26.40 11,113,448 291,803,870 26.257 13.10 13.08 13.13 13.00 13.15 22,305,590 13.082 0.38%
2013-03-18 0 26.20 26.15 26.25 25.80 26.30 16,135,519 420,532,237 26.063 13.05 13.03 13.08 12.85 13.10 32,385,294 12.985 -0.95%
2013-03-15 0 26.45 26.45 26.50 26.40 27.00 15,216,472 405,690,464 26.661 13.18 13.18 13.20 13.15 13.45 30,540,692 13.284 -2.04%
2013-03-14 0 27.00 26.95 27.00 26.20 27.00 15,931,619 427,185,289 26.814 13.45 13.43 13.45 13.05 13.45 31,976,050 13.360 1.69%
2013-03-13 0 26.55 26.55 26.60 26.50 26.90 8,758,227 233,272,426 26.635 13.23 13.23 13.25 13.20 13.40 17,578,471 13.270 -0.38%
2013-03-12 0 26.65 26.65 26.80 26.65 27.10 20,243,679 545,046,057 26.924 13.28 13.28 13.35 13.28 13.50 40,630,703 13.415 -0.93%
2013-03-11 0 26.90 26.90 26.95 26.65 26.95 23,705,025 636,781,798 26.863 13.40 13.40 13.43 13.28 13.43 47,577,905 13.384 1.89%
2013-03-08 0 26.40 26.40 26.45 26.10 26.50 14,369,710 378,796,658 26.361 13.15 13.15 13.18 13.00 13.20 28,841,172 13.134 1.34%
2013-03-07 0 26.05 26.00 26.10 26.00 26.20 9,726,291 253,795,965 26.094 12.98 12.95 13.00 12.95 13.05 19,521,454 13.001 -0.57%
2013-03-06 0 26.20 26.20 26.25 26.10 26.40 8,125,191 213,418,700 26.266 13.05 13.05 13.08 13.00 13.15 16,307,916 13.087 0.96%
2013-03-05 0 25.95 25.95 26.00 25.90 26.20 7,894,678 205,877,897 26.078 12.93 12.93 12.95 12.90 13.05 15,845,258 12.993 -0.19%
2013-03-04 0 26.00 25.95 26.00 25.65 26.30 12,872,837 333,511,079 25.908 12.95 12.93 12.95 12.78 13.10 25,836,826 12.908 -1.14%
2013-03-01 0 26.30 26.20 26.30 26.00 26.50 14,589,613 383,549,101 26.289 13.10 13.05 13.10 12.95 13.20 29,282,535 13.098 0.57%
2013-02-28 0 26.15 26.10 26.30 25.60 26.40 21,373,712 557,678,062 26.092 13.03 13.00 13.10 12.75 13.15 42,898,771 13.000 3.16%
2013-02-27 0 25.35 25.30 25.45 25.30 25.65 19,631,558 499,630,703 25.450 12.63 12.61 12.68 12.61 12.78 39,402,127 12.680 -0.59%
2013-02-26 0 25.50 25.50 25.55 25.45 25.90 14,248,876 364,968,576 25.614 12.71 12.71 12.73 12.68 12.90 28,598,648 12.762 -1.54%
2013-02-25 0 25.90 25.90 25.95 25.65 26.05 10,709,510 277,051,225 25.870 12.90 12.90 12.93 12.78 12.98 21,494,854 12.889 0.19%
2013-02-22 0 25.85 25.85 25.95 25.55 26.20 9,473,177 244,258,457 25.784 12.88 12.88 12.93 12.73 13.05 19,013,434 12.847 -0.58%
2013-02-21 0 26.00 25.95 26.00 25.85 26.25 15,112,052 392,908,657 26.000 12.95 12.93 12.95 12.88 13.08 30,331,112 12.954 -1.70%
2013-02-20 0 26.45 26.45 26.50 26.10 26.55 9,041,244 237,899,323 26.313 13.18 13.18 13.20 13.00 13.23 18,146,509 13.110 0.00%
2013-02-19 0 26.45 26.40 26.45 26.30 26.80 7,852,198 208,161,011 26.510 13.18 13.15 13.18 13.10 13.35 15,759,997 13.208 -1.31%
2013-02-18 0 26.80 26.70 26.80 26.65 27.00 4,358,685 116,694,084 26.773 13.35 13.30 13.35 13.28 13.45 8,748,234 13.339 -0.56%
2013-02-15 0 26.95 26.85 26.95 26.55 26.95 7,013,232 188,071,696 26.817 13.43 13.38 13.43 13.23 13.43 14,076,125 13.361 0.75%
2013-02-14 0 26.75 26.75 26.85 26.65 27.00 7,873,192 211,151,074 26.819 13.33 13.33 13.38 13.28 13.45 15,802,134 13.362 -0.37%
2013-02-08 0 26.85 26.70 26.85 26.55 26.90 10,936,136 292,630,284 26.758 13.38 13.30 13.38 13.23 13.40 21,949,711 13.332 0.94%
2013-02-07 0 26.60 26.55 26.60 26.40 26.80 14,264,061 378,914,761 26.564 13.25 13.23 13.25 13.15 13.35 28,629,126 13.235 0.00%
2013-02-06 0 26.60 26.55 26.60 26.45 26.65 12,571,538 333,654,316 26.540 13.25 13.23 13.25 13.18 13.28 25,232,095 13.223 0.95%
2013-02-05 0 26.35 26.30 26.35 26.20 26.80 20,334,900 538,897,549 26.501 13.13 13.10 13.13 13.05 13.35 40,813,791 13.204 -2.23%
2013-02-04 0 26.95 26.85 26.90 26.85 27.10 13,556,690 365,721,506 26.977 13.43 13.38 13.40 13.38 13.50 27,209,375 13.441 0.37%
2013-02-01 0 26.85 26.85 26.90 26.60 26.90 7,927,896 212,653,447 26.823 13.38 13.38 13.40 13.25 13.40 15,911,929 13.364 0.37%
2013-01-31 0 26.75 26.60 26.75 26.50 26.80 11,364,636 303,174,897 26.677 13.33 13.25 13.33 13.20 13.35 22,809,745 13.291 0.19%
2013-01-30 0 26.70 26.65 26.70 26.65 27.00 12,304,585 330,311,465 26.845 13.30 13.28 13.30 13.28 13.45 24,696,299 13.375 -0.19%
2013-01-29 0 26.75 26.70 26.80 26.60 26.85 16,870,085 451,068,061 26.738 13.33 13.30 13.35 13.25 13.38 33,859,627 13.322 0.38%
2013-01-28 0 26.65 26.65 26.70 26.45 26.70 17,036,951 453,202,951 26.601 13.28 13.28 13.30 13.18 13.30 34,194,541 13.254 0.76%
2013-01-25 0 26.45 26.40 26.50 26.20 26.70 20,197,761 533,567,363 26.417 13.18 13.15 13.20 13.05 13.30 40,538,542 13.162 -0.19%
2013-01-24 0 26.50 26.50 26.55 26.50 26.75 21,680,504 576,467,335 26.589 13.20 13.20 13.23 13.20 13.33 43,514,528 13.248 -0.56%
2013-01-23 0 26.65 26.65 26.70 26.20 26.70 19,955,382 527,989,137 26.458 13.28 13.28 13.30 13.05 13.30 40,052,068 13.183 1.91%
2013-01-22 0 26.15 26.10 26.15 25.85 26.15 8,788,116 228,802,212 26.035 13.03 13.00 13.03 12.88 13.03 17,638,461 12.972 0.58%
2013-01-21 0 26.00 26.00 26.05 25.80 26.15 13,403,062 349,489,956 26.075 12.95 12.95 12.98 12.85 13.03 26,901,031 12.992 0.19%
2013-01-18 0 25.95 25.90 25.95 25.60 26.00 15,110,662 390,721,350 25.857 12.93 12.90 12.93 12.75 12.95 30,328,323 12.883 1.76%
2013-01-17 0 25.50 25.45 25.50 25.40 25.90 14,006,023 358,409,901 25.590 12.71 12.68 12.71 12.66 12.90 28,111,223 12.750 -1.16%
2013-01-16 0 25.80 25.75 25.85 25.65 25.90 13,664,460 352,338,268 25.785 12.85 12.83 12.88 12.78 12.90 27,425,678 12.847 -0.39%
2013-01-15 0 25.90 25.85 25.95 25.65 26.15 25,965,691 671,517,937 25.862 12.90 12.88 12.93 12.78 13.03 52,115,245 12.885 0.58%
2013-01-14 0 25.75 25.75 25.80 25.00 25.80 28,592,227 728,563,084 25.481 12.83 12.83 12.85 12.46 12.85 57,386,915 12.696 3.21%
2013-01-11 0 24.95 24.90 24.95 24.85 25.20 14,320,491 357,752,651 24.982 12.43 12.41 12.43 12.38 12.56 28,742,385 12.447 0.00%
2013-01-10 0 24.95 24.90 24.95 24.70 25.15 21,811,417 544,309,535 24.955 12.43 12.41 12.43 12.31 12.53 43,777,281 12.434 0.60%
2013-01-09 0 24.80 24.70 24.90 24.70 24.95 8,954,257 222,211,595 24.816 12.36 12.31 12.41 12.31 12.43 17,971,919 12.364 0.00%
2013-01-08 0 24.80 24.80 24.85 24.75 25.00 10,196,740 253,375,892 24.849 12.36 12.36 12.38 12.33 12.46 20,465,683 12.381 -0.20%
2013-01-07 0 24.85 24.80 24.85 24.80 25.00 15,259,151 380,039,074 24.906 12.38 12.36 12.38 12.36 12.46 30,626,352 12.409 0.00%
2013-01-04 0 24.85 24.80 24.90 24.55 24.90 17,708,329 437,611,905 24.712 12.38 12.36 12.41 12.23 12.41 35,542,051 12.313 0.20%
2013-01-03 0 24.80 24.70 24.80 24.55 24.80 19,934,290 492,627,476 24.713 12.36 12.31 12.36 12.23 12.36 40,009,735 12.313 1.02%
2013-01-02 0 24.55 24.50 24.60 24.15 24.70 24,786,214 606,031,655 24.450 12.23 12.21 12.26 12.03 12.31 49,747,939 12.182 1.87%
2012-12-31 0 24.10 24.05 24.10 23.90 24.15 5,476,161 131,832,844 24.074 12.01 11.98 12.01 11.91 12.03 10,991,099 11.995 0.00%
2012-12-28 0 24.10 24.05 24.10 23.95 24.15 8,168,822 196,586,229 24.065 12.01 11.98 12.01 11.93 12.03 16,395,487 11.990 0.63%
2012-12-27 0 23.95 23.95 24.00 23.95 24.25 6,879,309 165,180,713 24.011 11.93 11.93 11.96 11.93 12.08 13,807,330 11.963 0.00%
2012-12-24 0 23.95 23.95 24.00 23.90 24.15 4,169,239 100,214,650 24.037 11.93 11.93 11.96 11.91 12.03 8,368,000 11.976 -0.21%
2012-12-21 0 24.00 23.90 24.00 23.90 24.20 9,094,064 218,651,444 24.043 11.96 11.91 11.96 11.91 12.06 18,252,523 11.979 -0.83%
2012-12-20 0 24.20 24.15 24.25 24.10 24.30 7,126,590 172,354,969 24.185 12.06 12.03 12.08 12.01 12.11 14,303,643 12.050 -0.82%
2012-12-19 0 24.40 24.40 24.45 24.25 24.50 10,355,204 252,845,939 24.417 12.16 12.16 12.18 12.08 12.21 20,783,733 12.166 0.62%
2012-12-18 0 24.25 24.20 24.25 24.20 24.40 12,725,198 309,513,757 24.323 12.08 12.06 12.08 12.06 12.16 25,540,503 12.119 -0.41%
2012-12-17 0 24.35 24.40 24.45 24.25 24.50 14,160,028 345,458,960 24.397 12.13 12.16 12.18 12.08 12.21 28,420,323 12.155 0.00%
2012-12-14 0 24.35 24.35 24.40 24.00 24.40 17,744,856 430,544,444 24.263 12.13 12.13 12.16 11.96 12.16 35,615,363 12.089 1.46%
2012-12-13 0 24.00 24.00 24.05 23.90 24.10 12,391,512 298,229,384 24.067 11.96 11.96 11.98 11.91 12.01 24,870,768 11.991 0.63%
2012-12-12 0 23.85 23.80 23.90 23.65 24.00 14,605,596 348,133,192 23.836 11.88 11.86 11.91 11.78 11.96 29,314,614 11.876 0.63%
2012-12-11 0 23.70 23.70 23.75 23.65 23.90 13,187,148 313,506,637 23.774 11.81 11.81 11.83 11.78 11.91 26,467,674 11.845 -0.63%
2012-12-10 0 23.85 23.80 23.85 23.80 24.00 14,130,825 337,766,143 23.903 11.88 11.86 11.88 11.86 11.96 28,361,710 11.909 -0.62%
2012-12-07 0 24.00 23.95 24.00 23.95 24.20 10,574,707 254,316,586 24.050 11.96 11.93 11.96 11.93 12.06 21,224,293 11.982 -1.03%
2012-12-06 0 24.25 24.15 24.20 24.10 24.25 8,926,594 215,879,431 24.184 12.08 12.03 12.06 12.01 12.08 17,916,397 12.049 0.62%
2012-12-05 0 24.10 24.05 24.10 23.75 24.10 9,623,660 231,035,690 24.007 12.01 11.98 12.01 11.83 12.01 19,315,465 11.961 1.26%
2012-12-04 0 23.80 23.70 23.75 23.60 23.85 8,425,776 200,007,717 23.738 11.86 11.81 11.83 11.76 11.88 16,911,215 11.827 0.21%
2012-12-03 0 23.75 23.75 23.85 23.70 24.15 12,096,483 289,399,334 23.924 11.83 11.83 11.88 11.81 12.03 24,278,621 11.920 -0.21%
2012-11-30 0 23.80 23.80 23.95 23.80 24.15 15,789,869 378,583,917 23.976 11.86 11.86 11.93 11.86 12.03 31,691,546 11.946 -1.04%
2012-11-29 0 24.05 24.00 24.05 23.65 24.15 14,032,337 335,963,383 23.942 11.98 11.96 11.98 11.78 12.03 28,164,037 11.929 1.48%
2012-11-28 0 23.70 23.70 23.75 23.65 24.00 8,671,334 205,923,424 23.748 11.81 11.81 11.83 11.78 11.96 17,404,070 11.832 -1.25%
2012-11-27 0 24.00 23.95 24.00 23.80 24.25 8,334,906 200,212,210 24.021 11.96 11.93 11.96 11.86 12.08 16,728,831 11.968 -0.83%
2012-11-26 0 24.20 24.10 24.20 24.10 24.30 5,759,132 139,155,760 24.163 12.06 12.01 12.06 12.01 12.11 11,559,044 12.039 0.41%
2012-11-23 0 24.10 24.05 24.10 23.90 24.15 6,865,420 165,257,873 24.071 12.01 11.98 12.01 11.91 12.03 13,779,454 11.993 0.84%
2012-11-22 0 23.90 23.90 23.95 23.80 24.00 8,297,642 198,300,647 23.898 11.91 11.91 11.93 11.86 11.96 16,654,040 11.907 1.06%
2012-11-21 0 23.65 23.60 23.65 23.45 23.70 5,733,488 135,117,259 23.566 11.78 11.76 11.78 11.68 11.81 11,507,575 11.742 0.42%
2012-11-20 0 23.55 23.45 23.55 23.45 23.65 4,730,857 111,500,827 23.569 11.73 11.68 11.73 11.68 11.78 9,495,213 11.743 0.21%
2012-11-19 0 23.50 23.45 23.50 23.45 23.60 6,439,420 151,290,878 23.494 11.71 11.68 11.71 11.68 11.76 12,924,438 11.706 0.43%
2012-11-16 0 23.40 23.35 23.40 23.20 23.55 13,150,330 306,959,750 23.342 11.66 11.63 11.66 11.56 11.73 26,393,777 11.630 -0.64%
2012-11-15 0 23.55 23.50 23.55 23.50 23.70 7,214,998 170,075,608 23.573 11.73 11.71 11.73 11.71 11.81 14,481,085 11.745 -0.63%
2012-11-14 0 23.70 23.65 23.70 23.60 23.80 6,024,741 142,690,389 23.684 11.81 11.78 11.81 11.76 11.86 12,092,143 11.800 0.64%
2012-11-13 0 23.55 23.55 23.60 23.55 23.75 7,370,053 174,071,413 23.619 11.73 11.73 11.76 11.73 11.83 14,792,293 11.768 -0.63%
2012-11-12 0 23.70 23.70 23.75 23.50 23.85 6,333,211 149,986,497 23.683 11.81 11.81 11.83 11.71 11.88 12,711,267 11.799 0.21%
2012-11-09 0 23.65 23.60 23.65 23.55 23.90 6,681,384 158,043,770 23.654 11.78 11.76 11.78 11.73 11.91 13,410,079 11.785 -0.42%
2012-11-08 0 23.75 23.75 23.80 23.70 23.95 12,595,612 300,232,425 23.836 11.83 11.83 11.86 11.81 11.93 25,280,413 11.876 -1.04%
2012-11-07 0 24.00 23.90 23.95 23.90 24.15 10,421,504 249,640,580 23.954 11.96 11.91 11.93 11.91 12.03 20,916,803 11.935 -0.21%
2012-11-06 0 24.05 24.00 24.05 23.80 24.10 5,140,240 123,140,801 23.956 11.98 11.96 11.98 11.86 12.01 10,316,878 11.936 0.21%
2012-11-05 0 24.00 23.95 24.00 23.90 24.15 7,223,377 173,401,699 24.006 11.96 11.93 11.96 11.91 12.03 14,497,903 11.960 -0.83%
2012-11-02 0 24.20 24.15 24.20 24.00 24.20 9,717,755 234,478,008 24.129 12.06 12.03 12.06 11.96 12.06 19,504,321 12.022 1.04%
2012-11-01 0 23.95 23.90 24.05 23.85 24.05 7,317,749 175,396,942 23.969 11.93 11.91 11.98 11.88 11.98 14,687,315 11.942 0.42%
2012-10-31 0 23.85 23.80 23.90 23.55 23.95 8,862,662 210,866,559 23.793 11.88 11.86 11.91 11.73 11.93 17,788,080 11.854 1.27%
2012-10-30 0 23.55 23.50 23.55 23.45 23.70 10,528,771 247,965,567 23.551 11.73 11.71 11.73 11.68 11.81 21,132,096 11.734 0.43%
2012-10-29 0 23.45 23.40 23.45 23.30 23.80 27,228,251 639,879,593 23.501 11.68 11.66 11.68 11.61 11.86 54,649,305 11.709 -1.88%
2012-10-26 0 23.90 23.90 24.00 23.70 24.45 20,282,193 486,861,897 24.004 11.91 11.91 11.96 11.81 12.18 40,708,004 11.960 -2.25%
2012-10-25 0 24.45 24.40 24.50 24.25 24.65 13,522,560 330,349,449 24.430 12.18 12.16 12.21 12.08 12.28 27,140,873 12.172 0.41%
2012-10-24 0 24.35 24.30 24.35 24.05 24.50 21,264,771 515,415,517 24.238 12.13 12.11 12.13 11.98 12.21 42,680,118 12.076 1.46%
2012-10-22 0 24.00 24.00 24.05 24.00 24.20 10,140,777 244,109,144 24.072 11.96 11.96 11.98 11.96 12.06 20,353,361 11.994 0.21%
2012-10-19 0 23.95 23.95 24.00 23.90 24.15 11,794,544 282,969,896 23.992 11.93 11.93 11.96 11.91 12.03 23,672,605 11.953 0.00%
2012-10-18 0 23.95 23.95 24.00 23.95 24.25 21,693,566 521,894,016 24.058 11.93 11.93 11.96 11.93 12.08 43,540,744 11.986 -0.83%
2012-10-17 0 24.15 24.10 24.20 24.10 24.30 11,903,803 287,487,143 24.151 12.03 12.01 12.06 12.01 12.11 23,891,897 12.033 0.21%
2012-10-16 0 24.10 24.10 24.15 24.00 24.30 8,626,868 208,432,757 24.161 12.01 12.01 12.03 11.96 12.11 17,314,823 12.038 0.00%
2012-10-15 0 24.10 24.10 24.15 23.90 24.30 11,781,959 283,596,551 24.070 12.01 12.01 12.03 11.91 12.11 23,647,346 11.993 0.00%
2012-10-12 0 24.10 24.05 24.10 24.00 24.45 15,214,255 367,384,573 24.147 12.01 11.98 12.01 11.96 12.18 30,536,242 12.031 -0.62%
2012-10-11 0 24.25 24.25 24.35 24.25 24.45 14,832,071 360,949,025 24.336 12.08 12.08 12.13 12.08 12.18 29,769,168 12.125 -1.02%
2012-10-10 0 24.50 24.45 24.50 24.40 24.75 6,590,523 161,944,712 24.572 12.21 12.18 12.21 12.16 12.33 13,227,713 12.243 -0.61%
2012-10-09 0 24.65 24.60 24.70 24.55 24.95 7,318,899 180,690,840 24.688 12.28 12.26 12.31 12.23 12.43 14,689,623 12.301 -0.40%
2012-10-08 0 24.75 24.70 24.75 24.50 25.00 4,673,229 115,755,910 24.770 12.33 12.31 12.33 12.21 12.46 9,379,549 12.341 -0.60%
2012-10-05 0 24.90 24.85 24.90 24.75 24.95 7,112,955 176,987,381 24.882 12.41 12.38 12.41 12.33 12.43 14,276,277 12.397 0.61%
2012-10-04 0 24.75 24.70 24.80 24.65 24.95 7,897,277 196,034,864 24.823 12.33 12.31 12.36 12.28 12.43 15,850,475 12.368 0.20%
2012-10-03 0 24.70 24.70 24.75 24.55 24.90 10,711,677 264,773,750 24.718 12.31 12.31 12.33 12.23 12.41 21,499,203 12.316 0.20%
2012-09-28 0 24.65 24.60 24.70 24.45 24.75 20,735,434 511,803,165 24.683 12.28 12.26 12.31 12.18 12.33 41,617,696 12.298 0.41%
2012-09-27 0 24.55 24.50 24.55 24.10 24.75 14,179,106 346,732,487 24.454 12.23 12.21 12.23 12.01 12.33 28,458,614 12.184 1.66%
2012-09-26 0 24.15 24.15 24.20 24.10 24.25 5,850,732 141,542,601 24.192 12.03 12.03 12.06 12.01 12.08 11,742,893 12.053 -0.41%
2012-09-25 0 24.25 24.20 24.25 24.15 24.40 7,620,997 184,930,028 24.266 12.08 12.06 12.08 12.03 12.16 15,295,958 12.090 0.00%
2012-09-24 0 24.25 24.20 24.30 24.15 24.45 5,380,525 130,786,784 24.307 12.08 12.06 12.11 12.03 12.18 10,799,149 12.111 -0.21%
2012-09-21 0 24.30 24.20 24.30 24.10 24.40 12,140,038 294,637,356 24.270 12.11 12.06 12.11 12.01 12.16 24,366,040 12.092 0.62%
2012-09-20 0 24.15 24.15 24.20 24.00 24.35 11,106,912 268,536,506 24.177 12.03 12.03 12.06 11.96 12.13 22,292,472 12.046 -0.82%
2012-09-19 0 24.35 24.30 24.35 24.15 24.40 9,040,760 219,811,129 24.313 12.13 12.11 12.13 12.03 12.16 18,145,538 12.114 0.83%
2012-09-18 0 24.15 24.10 24.15 24.10 24.45 9,268,309 225,067,158 24.284 12.03 12.01 12.03 12.01 12.18 18,602,247 12.099 0.00%
2012-09-17 0 24.15 24.15 24.20 24.05 24.30 14,761,592 356,470,707 24.149 12.03 12.03 12.06 11.98 12.11 29,627,711 12.032 0.62%
2012-09-14 0 24.00 24.00 24.05 23.95 24.40 22,169,967 535,376,694 24.149 11.96 11.96 11.98 11.93 12.16 44,496,919 12.032 0.00%
2012-09-13 0 24.00 23.95 24.00 23.80 24.10 8,789,892 210,260,098 23.921 11.96 11.93 11.96 11.86 12.01 17,642,025 11.918 -0.41%
2012-09-12 0 24.10 24.00 24.05 23.95 24.20 6,505,318 156,657,076 24.081 12.01 11.96 11.98 11.93 12.06 13,056,700 11.998 1.05%
2012-09-11 0 23.85 23.85 23.90 23.70 24.05 7,542,049 179,770,434 23.836 11.88 11.88 11.91 11.81 11.98 15,137,503 11.876 -0.42%
2012-09-10 0 23.95 23.90 23.95 23.80 24.10 11,379,011 271,709,425 23.878 11.93 11.91 11.93 11.86 12.01 22,838,597 11.897 1.05%
2012-09-07 0 23.70 23.55 23.70 23.45 23.90 16,985,483 400,552,462 23.582 11.81 11.73 11.81 11.68 11.91 34,091,240 11.749 1.28%
2012-09-06 0 23.40 23.35 23.40 23.20 24.20 19,343,040 455,436,011 23.545 11.66 11.63 11.66 11.56 12.06 38,823,048 11.731 -2.11%
2012-09-05 0 24.45 24.45 24.50 24.35 24.55 10,497,123 256,722,155 24.456 11.91 11.91 11.93 11.86 11.96 21,548,910 11.913 -0.41%
2012-09-04 0 24.55 24.50 24.55 24.50 24.75 5,038,589 124,050,017 24.620 11.96 11.93 11.96 11.93 12.06 10,343,415 11.993 -0.41%
2012-09-03 0 24.65 24.60 24.70 24.45 24.80 5,364,700 132,301,179 24.661 12.01 11.98 12.03 11.91 12.08 11,012,869 12.013 0.41%
2012-08-31 0 24.55 24.45 24.60 24.35 24.65 8,301,903 203,147,306 24.470 11.96 11.91 11.98 11.86 12.01 17,042,475 11.920 0.00%
2012-08-30 0 24.55 24.60 24.65 24.45 24.75 8,440,602 207,380,012 24.569 11.96 11.98 12.01 11.91 12.06 17,327,202 11.968 -0.81%
2012-08-29 0 24.75 24.75 24.80 24.50 24.85 9,724,808 240,659,492 24.747 12.06 12.06 12.08 11.93 12.11 19,963,471 12.055 0.41%
2012-08-28 0 24.65 24.60 24.70 24.30 24.70 8,829,434 216,460,568 24.516 12.01 11.98 12.03 11.84 12.03 18,125,412 11.942 1.02%
2012-08-27 0 24.40 24.40 24.50 24.35 24.90 8,746,966 214,089,289 24.476 11.89 11.89 11.93 11.86 12.13 17,956,118 11.923 -0.81%
2012-08-24 0 24.60 24.60 24.65 24.40 24.70 11,778,130 289,204,112 24.554 11.98 11.98 12.01 11.89 12.03 24,178,612 11.961 -1.20%
2012-08-23 0 24.90 24.90 25.00 24.55 24.95 10,818,580 268,457,127 24.814 12.13 12.13 12.18 11.96 12.15 22,208,809 12.088 1.84%
2012-08-22 0 24.45 24.40 24.45 24.40 24.70 4,698,140 115,196,322 24.520 11.91 11.89 11.91 11.89 12.03 9,644,528 11.944 -1.01%
2012-08-21 0 24.70 24.65 24.80 24.50 24.80 8,348,982 205,888,324 24.660 12.03 12.01 12.08 11.93 12.08 17,139,121 12.013 0.20%
2012-08-20 0 24.65 24.55 24.65 24.30 24.75 6,994,871 171,958,769 24.584 12.01 11.96 12.01 11.84 12.06 14,359,348 11.975 0.82%
2012-08-17 0 24.45 24.40 24.45 24.25 24.45 5,648,464 137,685,358 24.376 11.91 11.89 11.91 11.81 11.91 11,595,391 11.874 0.82%
2012-08-16 0 24.25 24.20 24.25 24.15 24.45 7,677,864 186,503,506 24.291 11.81 11.79 11.81 11.76 11.91 15,761,423 11.833 0.62%
2012-08-15 0 24.10 24.10 24.15 24.05 24.90 22,945,990 558,155,615 24.325 11.74 11.74 11.76 11.72 12.13 47,104,437 11.849 -2.82%
2012-08-14 0 24.80 24.70 24.75 24.35 24.85 16,906,041 416,039,180 24.609 12.08 12.03 12.06 11.86 12.11 34,705,390 11.988 2.06%
2012-08-13 0 24.30 24.25 24.30 24.25 24.40 4,783,599 116,334,456 24.319 11.84 11.81 11.84 11.81 11.89 9,819,961 11.847 -0.21%
2012-08-10 0 24.35 24.30 24.40 24.25 24.45 9,004,392 219,170,351 24.340 11.86 11.84 11.89 11.81 11.91 18,484,572 11.857 0.21%
2012-08-09 0 24.30 24.25 24.35 24.20 24.45 9,307,685 226,334,012 24.317 11.84 11.81 11.86 11.79 11.91 19,107,184 11.845 0.41%
2012-08-08 0 24.20 24.15 24.20 24.10 24.35 13,036,674 315,555,571 24.205 11.79 11.76 11.79 11.74 11.86 26,762,200 11.791 0.83%
2012-08-07 0 24.00 23.95 24.10 23.90 24.05 8,670,097 207,971,045 23.987 11.69 11.67 11.74 11.64 11.72 17,798,318 11.685 0.21%
2012-08-06 0 23.95 23.95 24.00 23.90 24.20 7,844,749 188,230,440 23.994 11.67 11.67 11.69 11.64 11.79 16,104,011 11.688 0.84%
2012-08-03 0 23.75 23.75 23.80 23.55 23.85 8,025,189 190,120,502 23.690 11.57 11.57 11.59 11.47 11.62 16,474,426 11.540 -0.84%
2012-08-02 0 23.95 23.95 24.00 23.80 24.00 9,463,093 226,345,761 23.919 11.67 11.67 11.69 11.59 11.69 19,426,212 11.652 0.42%
2012-08-01 0 23.85 23.80 23.90 23.65 23.90 9,492,371 226,004,943 23.809 11.62 11.59 11.64 11.52 11.64 19,486,315 11.598 0.00%
2012-07-31 0 23.85 23.80 23.85 23.65 23.90 13,839,591 329,643,529 23.819 11.62 11.59 11.62 11.52 11.64 28,410,460 11.603 0.63%
2012-07-30 0 23.70 23.70 23.75 23.65 23.80 8,233,764 195,050,867 23.689 11.54 11.54 11.57 11.52 11.59 16,902,597 11.540 0.64%
2012-07-27 0 23.55 23.55 23.65 23.30 23.80 11,556,910 273,064,516 23.628 11.47 11.47 11.52 11.35 11.59 23,724,482 11.510 1.73%
2012-07-26 0 23.15 23.15 23.25 23.00 23.40 6,915,443 160,050,136 23.144 11.28 11.28 11.33 11.20 11.40 14,196,295 11.274 -0.43%
2012-07-25 0 23.25 23.25 23.30 23.10 23.40 7,193,034 167,009,433 23.218 11.33 11.33 11.35 11.25 11.40 14,766,145 11.310 -1.06%
2012-07-24 0 23.50 23.45 23.50 23.35 23.80 6,726,193 157,796,766 23.460 11.45 11.42 11.45 11.37 11.59 13,807,795 11.428 0.21%
2012-07-23 0 23.45 23.40 23.45 23.25 23.45 9,224,241 215,891,995 23.405 11.42 11.40 11.42 11.33 11.42 18,935,887 11.401 -1.47%
2012-07-20 0 23.80 23.75 23.80 23.50 23.80 13,580,168 321,853,758 23.700 11.59 11.57 11.59 11.45 11.59 27,877,906 11.545 0.42%
2012-07-19 0 23.70 23.65 23.70 23.40 23.75 14,957,421 354,035,546 23.670 11.54 11.52 11.54 11.40 11.57 30,705,186 11.530 1.72%
2012-07-18 0 23.30 23.25 23.30 23.10 23.55 7,080,961 165,306,278 23.345 11.35 11.33 11.35 11.25 11.47 14,536,077 11.372 -0.64%
2012-07-17 0 23.45 23.40 23.45 22.90 23.50 11,795,042 274,707,896 23.290 11.42 11.40 11.42 11.16 11.45 24,213,329 11.345 3.08%
2012-07-16 0 22.75 22.75 22.80 22.60 23.15 5,324,176 121,201,964 22.764 11.08 11.08 11.11 11.01 11.28 10,929,679 11.089 -0.66%
2012-07-13 0 22.90 22.90 22.95 22.65 23.00 4,854,126 110,975,784 22.862 11.16 11.16 11.18 11.03 11.20 9,964,742 11.137 0.22%
2012-07-12 0 22.85 22.80 22.85 22.70 23.20 9,214,848 210,391,677 22.832 11.13 11.11 11.13 11.06 11.30 18,916,605 11.122 -1.51%
2012-07-11 0 23.20 23.20 23.35 23.00 23.35 10,120,823 234,773,916 23.197 11.30 11.30 11.37 11.20 11.37 20,776,426 11.300 -0.64%
2012-07-10 0 23.35 23.30 23.40 23.20 23.45 10,323,004 241,007,058 23.347 11.37 11.35 11.40 11.30 11.42 21,191,471 11.373 0.86%
2012-07-09 0 23.15 23.15 23.20 23.10 23.55 10,426,248 242,388,701 23.248 11.28 11.28 11.30 11.25 11.47 21,403,415 11.325 -1.70%
2012-07-06 0 23.55 23.50 23.55 23.30 23.75 8,315,090 195,121,986 23.466 11.47 11.45 11.47 11.35 11.57 17,069,546 11.431 -0.21%
2012-07-05 0 23.60 23.60 23.65 23.25 23.65 6,648,715 156,018,863 23.466 11.50 11.50 11.52 11.33 11.52 13,648,745 11.431 0.64%
2012-07-04 0 23.45 23.40 23.45 23.30 23.70 8,991,581 210,445,348 23.405 11.42 11.40 11.42 11.35 11.54 18,458,273 11.401 -0.21%
2012-07-03 0 23.50 23.40 23.50 23.35 23.85 10,219,461 240,812,726 23.564 11.45 11.40 11.45 11.37 11.62 20,978,914 11.479 -0.42%
2012-06-29 0 23.60 23.55 23.60 23.15 23.75 17,142,034 403,996,268 23.568 11.50 11.47 11.50 11.28 11.57 35,189,846 11.480 1.51%
2012-06-28 0 23.25 23.25 23.30 23.20 23.80 13,900,724 325,567,374 23.421 11.33 11.33 11.35 11.30 11.59 28,535,957 11.409 -2.11%
2012-06-27 0 23.75 23.75 23.80 23.55 23.80 14,327,282 340,325,360 23.754 11.57 11.57 11.59 11.47 11.59 29,411,612 11.571 0.21%
2012-06-26 0 23.70 23.75 23.80 23.45 23.80 11,566,355 274,172,536 23.704 11.54 11.57 11.59 11.42 11.59 23,743,871 11.547 0.64%
2012-06-25 0 23.55 23.55 23.60 23.25 23.80 10,800,996 254,717,947 23.583 11.47 11.47 11.50 11.33 11.59 22,172,712 11.488 0.86%
2012-06-22 0 23.35 23.35 23.40 22.90 23.40 10,760,460 249,885,966 23.223 11.37 11.37 11.40 11.16 11.40 22,089,498 11.312 0.00%
2012-06-21 0 23.35 23.30 23.35 23.25 23.75 13,542,296 318,389,840 23.511 11.37 11.35 11.37 11.33 11.57 27,800,161 11.453 -0.64%
2012-06-20 0 23.50 23.50 23.55 23.50 23.90 9,677,254 228,729,036 23.636 11.45 11.45 11.47 11.45 11.64 19,865,850 11.514 -0.63%
2012-06-19 0 23.65 23.65 23.70 23.35 23.80 11,426,548 269,774,490 23.609 11.52 11.52 11.54 11.37 11.59 23,456,870 11.501 0.85%
2012-06-18 0 23.45 23.40 23.50 23.40 24.00 21,585,175 511,197,451 23.683 11.42 11.40 11.45 11.40 11.69 44,310,902 11.537 0.64%
2012-06-15 0 23.30 23.30 23.40 22.55 23.40 30,611,983 705,206,752 23.037 11.35 11.35 11.40 10.98 11.40 62,841,491 11.222 4.95%
2012-06-14 0 22.20 22.20 22.30 22.10 22.40 8,848,180 196,755,457 22.237 10.81 10.81 10.86 10.77 10.91 18,163,894 10.832 -0.67%
2012-06-13 0 22.35 22.30 22.40 22.20 22.45 11,456,400 255,659,589 22.316 10.89 10.86 10.91 10.81 10.94 23,518,151 10.871 1.59%
2012-06-12 0 22.00 21.95 22.00 21.60 22.15 7,341,363 160,833,800 21.908 10.72 10.69 10.72 10.52 10.79 15,070,641 10.672 0.23%
2012-06-11 0 21.95 21.95 22.00 21.70 22.00 11,728,160 256,531,860 21.873 10.69 10.69 10.72 10.57 10.72 24,076,031 10.655 1.39%
2012-06-08 0 21.65 21.55 21.65 21.30 21.75 9,541,960 205,538,085 21.540 10.55 10.50 10.55 10.38 10.60 19,588,113 10.493 -0.23%
2012-06-07 0 21.70 21.65 21.75 21.60 22.00 8,633,999 188,208,009 21.798 10.57 10.55 10.60 10.52 10.72 17,724,215 10.619 0.93%
2012-06-06 0 21.50 21.45 21.60 21.30 21.65 8,161,384 175,348,156 21.485 10.47 10.45 10.52 10.38 10.55 16,754,012 10.466 1.42%
2012-06-05 0 21.20 21.10 21.20 21.05 21.40 8,088,622 171,497,921 21.202 10.33 10.28 10.33 10.25 10.42 16,604,643 10.328 0.47%
2012-06-04 0 21.10 21.00 21.15 20.85 21.25 12,560,894 263,738,246 20.997 10.28 10.23 10.30 10.16 10.35 25,785,500 10.228 -2.09%
2012-06-01 0 21.55 21.55 21.60 21.10 21.85 13,419,602 289,838,645 21.598 10.50 10.50 10.52 10.28 10.64 27,548,290 10.521 0.94%
2012-05-31 0 21.35 21.35 21.50 21.30 21.80 22,474,009 485,063,198 21.583 10.40 10.40 10.47 10.38 10.62 46,135,535 10.514 -2.92%
2012-05-30 0 22.55 22.50 22.55 22.40 22.70 15,037,480 339,032,436 22.546 10.71 10.69 10.71 10.64 10.78 31,652,783 10.711 -0.66%
2012-05-29 0 22.70 22.65 22.70 21.95 22.75 17,009,666 384,022,600 22.577 10.78 10.76 10.78 10.43 10.81 35,804,088 10.726 2.71%
2012-05-28 0 22.10 22.05 22.10 21.50 22.20 8,501,579 187,229,881 22.023 10.50 10.48 10.50 10.21 10.55 17,895,195 10.463 2.08%
2012-05-25 0 21.65 21.70 21.75 21.55 22.10 14,866,102 322,668,907 21.705 10.29 10.31 10.33 10.24 10.50 31,292,045 10.312 -1.81%
2012-05-24 0 22.05 22.05 22.10 21.80 22.45 9,008,344 199,085,696 22.100 10.48 10.48 10.50 10.36 10.67 18,961,898 10.499 0.68%
2012-05-23 0 21.90 21.90 21.95 21.60 22.10 13,841,409 302,861,779 21.881 10.40 10.40 10.43 10.26 10.50 29,135,142 10.395 -1.57%
2012-05-22 0 22.25 22.15 22.20 21.95 22.45 12,004,139 267,453,709 22.280 10.57 10.52 10.55 10.43 10.67 25,267,824 10.585 1.60%
2012-05-21 0 21.90 21.90 21.95 21.65 22.00 7,126,128 155,688,619 21.848 10.40 10.40 10.43 10.29 10.45 14,999,972 10.379 -0.23%
2012-05-18 0 21.95 21.90 21.95 21.05 22.00 25,166,730 539,445,881 21.435 10.43 10.40 10.43 10.00 10.45 52,974,104 10.183 -0.68%
2012-05-17 0 22.10 22.10 22.15 21.90 22.55 14,302,819 317,418,636 22.193 10.50 10.50 10.52 10.40 10.71 30,106,376 10.543 -1.56%
2012-05-16 0 22.45 22.40 22.50 22.20 23.05 21,755,626 488,402,452 22.449 10.67 10.64 10.69 10.55 10.95 45,793,983 10.665 -3.23%
2012-05-15 0 23.20 23.20 23.25 22.45 23.30 17,061,398 391,780,404 22.963 11.02 11.02 11.05 10.67 11.07 35,912,980 10.909 1.53%
2012-05-14 0 22.85 22.80 22.85 22.65 23.35 15,728,677 360,770,751 22.937 10.86 10.83 10.86 10.76 11.09 33,107,701 10.897 -1.72%
2012-05-11 0 23.25 23.20 23.25 23.05 23.65 16,505,044 383,800,284 23.254 11.05 11.02 11.05 10.95 11.24 34,741,896 11.047 -1.90%
2012-05-10 0 23.70 23.65 23.75 23.65 24.00 14,484,087 344,646,194 23.795 11.26 11.24 11.28 11.24 11.40 30,487,931 11.304 -1.25%
2012-05-09 0 24.00 23.95 24.00 23.80 24.15 13,916,127 332,914,092 23.923 11.40 11.38 11.40 11.31 11.47 29,292,418 11.365 -1.03%
2012-05-08 0 24.25 24.20 24.25 23.90 24.45 19,053,958 461,777,203 24.235 11.52 11.50 11.52 11.35 11.62 40,107,172 11.514 1.89%
2012-05-07 0 23.80 23.85 23.90 23.70 24.10 14,054,433 334,955,193 23.833 11.31 11.33 11.35 11.26 11.45 29,583,541 11.322 -1.65%
2012-05-04 0 24.20 24.15 24.20 23.95 24.25 9,316,806 225,103,669 24.161 11.50 11.47 11.50 11.38 11.52 19,611,187 11.478 0.00%
2012-05-03 0 24.20 24.15 24.20 23.95 24.25 12,967,788 312,741,304 24.117 11.50 11.47 11.50 11.38 11.52 27,296,234 11.457 0.21%
2012-05-02 0 24.15 24.15 24.20 24.00 24.25 13,970,162 337,415,582 24.153 11.47 11.47 11.50 11.40 11.52 29,406,157 11.474 0.42%
2012-04-30 0 24.05 24.05 24.10 23.95 24.15 13,243,632 318,580,347 24.055 11.43 11.43 11.45 11.38 11.47 27,876,865 11.428 0.42%
2012-04-27 0 23.95 24.00 24.05 23.70 24.15 40,284,255 965,558,712 23.969 11.38 11.40 11.43 11.26 11.47 84,795,376 11.387 1.91%
2012-04-26 0 23.50 23.45 23.50 23.35 23.50 16,546,646 387,905,427 23.443 11.16 11.14 11.16 11.09 11.16 34,829,465 11.137 1.08%
2012-04-25 0 23.25 23.20 23.25 23.10 23.40 14,811,538 344,748,764 23.276 11.05 11.02 11.05 10.97 11.12 31,177,191 11.058 0.65%
2012-04-24 0 23.10 23.05 23.10 22.85 23.20 12,842,817 296,275,542 23.069 10.97 10.95 10.97 10.86 11.02 27,033,179 10.960 1.09%
2012-04-23 0 22.85 22.80 22.85 22.80 23.15 12,706,300 291,789,160 22.964 10.86 10.83 10.86 10.83 11.00 26,745,821 10.910 -0.22%
2012-04-20 0 22.90 22.90 22.95 22.85 23.10 5,400,901 124,002,536 22.960 10.88 10.88 10.90 10.86 10.97 11,368,497 10.908 -0.43%
2012-04-19 0 23.00 23.00 23.05 22.70 23.10 10,226,345 234,171,249 22.899 10.93 10.93 10.95 10.78 10.97 21,525,700 10.879 -0.22%
2012-04-18 0 23.05 23.05 23.10 22.90 23.35 13,376,425 309,523,774 23.139 10.95 10.95 10.97 10.88 11.09 28,156,385 10.993 -0.22%
2012-04-17 0 23.10 23.00 23.05 22.80 23.15 23,950,073 550,933,915 23.003 10.97 10.93 10.95 10.83 11.00 50,413,131 10.928 1.09%
2012-04-16 0 22.85 22.85 22.90 22.30 22.95 15,274,439 347,499,805 22.750 10.86 10.86 10.88 10.59 10.90 32,151,564 10.808 1.11%
2012-04-13 0 22.60 22.60 22.65 22.45 22.90 21,069,348 476,091,984 22.596 10.74 10.74 10.76 10.67 10.88 44,349,418 10.735 0.67%
2012-04-12 0 22.45 22.40 22.45 21.65 22.90 38,477,547 857,706,055 22.291 10.67 10.64 10.67 10.29 10.88 80,992,389 10.590 3.46%
2012-04-11 0 21.70 21.65 21.70 21.35 21.80 12,432,946 268,722,521 21.614 10.31 10.29 10.31 10.14 10.36 26,170,431 10.268 0.93%
2012-04-10 0 21.50 21.50 21.60 21.45 21.80 7,338,573 158,224,913 21.561 10.21 10.21 10.26 10.19 10.36 15,447,153 10.243 -0.46%
2012-04-05 0 21.60 21.55 21.65 21.40 21.75 11,851,936 255,932,562 21.594 10.26 10.24 10.29 10.17 10.33 24,947,448 10.259 -0.46%
2012-04-03 0 21.70 21.60 21.70 21.55 21.75 10,173,916 220,135,973 21.637 10.31 10.26 10.31 10.24 10.33 21,415,340 10.279 0.70%
2012-04-02 0 21.55 21.55 21.60 21.50 21.80 7,899,816 170,954,509 21.640 10.24 10.24 10.26 10.21 10.36 16,628,528 10.281 0.47%
2012-03-30 0 21.45 21.45 21.55 21.15 21.55 14,586,947 312,130,954 21.398 10.19 10.19 10.24 10.05 10.24 30,704,444 10.166 -0.69%
2012-03-29 0 21.60 21.55 21.60 21.45 21.75 14,054,717 304,429,205 21.660 10.26 10.24 10.26 10.19 10.33 29,584,139 10.290 -0.92%
2012-03-28 0 21.80 21.70 21.80 21.60 21.95 8,006,773 174,192,277 21.756 10.36 10.31 10.36 10.26 10.43 16,853,665 10.336 -0.23%
2012-03-27 0 21.85 21.85 21.90 21.45 21.90 11,708,256 254,655,000 21.750 10.38 10.38 10.40 10.19 10.40 24,645,013 10.333 2.10%
2012-03-26 0 21.40 21.30 21.40 21.25 21.55 10,211,404 218,643,778 21.412 10.17 10.12 10.17 10.10 10.24 21,494,250 10.172 0.47%
2012-03-23 0 21.30 21.25 21.30 21.20 21.50 12,201,492 260,009,923 21.310 10.12 10.10 10.12 10.07 10.21 25,683,238 10.124 -1.39%
2012-03-22 0 21.60 21.50 21.60 21.45 21.70 5,646,489 121,679,448 21.550 10.26 10.21 10.26 10.19 10.31 11,885,442 10.238 0.23%
2012-03-21 0 21.55 21.55 21.70 21.45 21.80 9,288,168 200,667,987 21.605 10.24 10.24 10.31 10.19 10.36 19,550,906 10.264 -0.92%
2012-03-20 0 21.75 21.75 21.80 21.60 21.95 10,385,786 225,914,872 21.752 10.33 10.33 10.36 10.26 10.43 21,861,311 10.334 -0.23%
2012-03-19 0 21.80 21.80 21.85 21.55 22.15 24,054,941 527,626,606 21.934 10.36 10.36 10.38 10.24 10.52 50,633,871 10.420 1.63%
2012-03-16 0 21.45 21.45 21.50 21.40 21.70 5,704,094 122,704,242 21.512 10.19 10.19 10.21 10.17 10.31 12,006,696 10.220 -0.23%
2012-03-15 0 21.50 21.40 21.55 21.30 21.65 5,555,371 119,469,124 21.505 10.21 10.17 10.24 10.12 10.29 11,693,645 10.217 0.47%
2012-03-14 0 21.40 21.40 21.45 21.30 21.90 14,534,226 314,355,911 21.629 10.17 10.17 10.19 10.12 10.40 30,593,470 10.275 0.23%
2012-03-13 0 21.35 21.30 21.35 21.30 21.65 8,481,503 182,326,907 21.497 10.14 10.12 10.14 10.12 10.29 17,852,936 10.213 0.47%
2012-03-12 0 21.25 21.20 21.25 21.05 21.45 4,895,580 103,877,202 21.219 10.10 10.07 10.10 10.00 10.19 10,304,834 10.080 0.24%
2012-03-09 0 21.20 21.10 21.25 21.00 21.45 10,029,497 212,540,802 21.192 10.07 10.02 10.10 9.977 10.19 21,111,349 10.068 0.47%
2012-03-08 0 21.10 21.05 21.15 21.00 21.20 9,095,983 191,724,684 21.078 10.02 10.00 10.05 9.977 10.07 19,146,371 10.014 0.24%
2012-03-07 0 21.05 21.00 21.05 20.80 21.10 11,759,341 246,499,258 20.962 10.00 9.977 10.00 9.882 10.02 24,752,543 9.9585 -0.71%
2012-03-06 0 21.20 21.10 21.20 21.10 22.05 16,350,339 349,556,293 21.379 10.07 10.02 10.07 10.02 10.48 34,416,254 10.157 -2.53%
2012-03-05 0 21.75 21.75 21.80 21.65 22.10 5,883,418 128,116,038 21.776 10.33 10.33 10.36 10.29 10.50 12,384,160 10.345 -0.91%
2012-03-02 0 21.95 21.85 21.95 21.85 22.05 10,390,281 227,752,932 21.920 10.43 10.38 10.43 10.38 10.48 21,870,773 10.414 0.69%
2012-03-01 0 21.80 21.80 21.85 21.75 22.15 14,326,093 313,925,042 21.913 10.36 10.36 10.38 10.33 10.52 30,155,366 10.410 0.23%
2012-02-29 0 21.75 21.70 21.75 21.50 21.90 11,692,955 254,637,383 21.777 10.33 10.31 10.33 10.21 10.40 24,612,805 10.346 0.46%
2012-02-28 0 21.65 21.65 21.70 21.25 21.80 12,638,633 272,662,307 21.574 10.29 10.29 10.31 10.10 10.36 26,603,387 10.249 1.64%
2012-02-27 0 21.30 21.25 21.30 21.10 21.85 16,418,435 351,651,126 21.418 10.12 10.10 10.12 10.02 10.38 34,559,591 10.175 -2.07%
2012-02-24 0 21.75 21.70 21.85 21.70 22.10 5,803,300 126,500,373 21.798 10.33 10.31 10.38 10.31 10.50 12,215,517 10.356 -0.23%
2012-02-23 0 21.80 21.75 21.80 21.70 21.95 7,279,983 158,851,104 21.820 10.36 10.33 10.36 10.31 10.43 15,323,826 10.366 -0.68%
2012-02-22 0 21.95 21.95 22.00 21.85 22.15 8,602,676 189,395,277 22.016 10.43 10.43 10.45 10.38 10.52 18,107,996 10.459 0.00%
2012-02-21 0 21.95 21.90 21.95 21.65 22.10 9,720,224 212,607,970 21.873 10.43 10.40 10.43 10.29 10.50 20,460,352 10.391 -0.45%
2012-02-20 0 22.05 22.00 22.05 21.90 22.20 12,911,680 284,727,513 22.052 10.48 10.45 10.48 10.40 10.55 27,178,131 10.476 0.92%
2012-02-17 0 21.85 21.80 21.90 21.60 22.10 11,442,006 250,193,858 21.866 10.38 10.36 10.40 10.26 10.50 24,084,576 10.388 0.46%
2012-02-16 0 21.75 21.70 21.85 21.55 21.90 14,774,211 321,434,959 21.756 10.33 10.31 10.38 10.24 10.40 31,098,621 10.336 0.23%
2012-02-15 0 21.70 21.75 21.80 21.35 21.85 17,517,814 380,372,868 21.713 10.31 10.33 10.36 10.14 10.38 36,873,702 10.316 1.64%
2012-02-14 0 21.35 21.40 21.45 21.30 21.60 9,213,100 197,322,319 21.418 10.14 10.17 10.19 10.12 10.26 19,392,894 10.175 -0.70%
2012-02-13 0 21.50 21.45 21.50 21.25 21.70 13,410,684 288,639,600 21.523 10.21 10.19 10.21 10.10 10.31 28,228,497 10.225 -0.46%
2012-02-10 0 21.60 21.50 21.60 21.35 21.90 17,053,533 368,388,551 21.602 10.26 10.21 10.26 10.14 10.40 35,896,425 10.263 -0.46%
2012-02-09 0 21.70 21.60 21.70 21.25 21.80 20,777,323 449,549,479 21.637 10.31 10.26 10.31 10.10 10.36 43,734,727 10.279 0.93%
2012-02-08 0 21.50 21.45 21.50 20.90 21.50 15,077,580 319,953,073 21.220 10.21 10.19 10.21 9.929 10.21 31,737,190 10.081 2.87%
2012-02-07 0 20.90 20.90 20.95 20.75 21.00 14,608,081 305,240,972 20.895 9.929 9.929 9.953 9.858 9.977 30,748,930 9.9269 0.97%
2012-02-06 0 20.70 20.60 20.75 20.45 20.95 11,228,421 232,003,814 20.662 9.834 9.787 9.858 9.715 9.953 23,634,995 9.8161 0.49%
2012-02-03 0 20.60 20.60 20.65 20.50 20.80 8,492,953 175,026,399 20.608 9.787 9.787 9.810 9.739 9.882 17,877,038 9.7906 -0.24%
2012-02-02 0 20.65 20.60 20.70 20.50 20.85 13,824,737 285,138,065 20.625 9.810 9.787 9.834 9.739 9.905 29,100,048 9.7985 1.72%
2012-02-01 0 20.30 20.25 20.30 20.25 20.65 7,762,363 158,505,577 20.420 9.644 9.620 9.644 9.620 9.810 16,339,200 9.7009 -0.98%
2012-01-31 0 20.50 20.45 20.50 20.25 20.70 10,670,148 218,776,086 20.504 9.739 9.715 9.739 9.620 9.834 22,459,872 9.7408 0.74%
2012-01-30 0 20.35 20.35 20.40 20.35 20.85 12,042,365 246,503,557 20.470 9.668 9.668 9.692 9.668 9.905 25,348,287 9.7247 -1.93%
2012-01-27 0 20.75 20.70 20.80 20.25 20.95 13,523,237 279,335,792 20.656 9.858 9.834 9.882 9.620 9.953 28,465,413 9.8132 -0.24%
2012-01-26 0 20.80 20.75 20.80 20.70 21.00 13,565,796 282,326,388 20.812 9.882 9.858 9.882 9.834 9.977 28,554,997 9.8871 0.73%
2012-01-20 0 20.65 20.60 20.65 20.35 20.70 21,245,815 435,919,708 20.518 9.810 9.787 9.810 9.668 9.834 44,720,868 9.7476 1.98%
2012-01-19 0 20.25 20.15 20.20 20.10 20.40 19,828,015 401,037,265 20.226 9.620 9.573 9.597 9.549 9.692 41,736,504 9.6088 0.75%
2012-01-18 0 20.10 20.10 20.15 19.98 20.40 16,757,386 337,227,400 20.124 9.549 9.549 9.573 9.492 9.692 35,273,058 9.5605 -0.74%
2012-01-17 0 20.25 20.25 20.30 19.76 20.30 20,577,503 414,630,293 20.150 9.620 9.620 9.644 9.388 9.644 43,314,121 9.5726 2.79%
2012-01-16 0 19.70 19.66 19.68 19.48 19.88 15,340,679 302,102,188 19.693 9.359 9.340 9.349 9.254 9.445 32,290,994 9.3556 -0.51%
2012-01-13 0 19.80 19.76 19.82 19.60 19.96 16,414,683 325,258,289 19.815 9.407 9.388 9.416 9.311 9.483 34,551,693 9.4137 1.64%
2012-01-12 0 19.48 19.44 19.46 19.24 19.60 26,055,038 507,094,449 19.462 9.254 9.235 9.245 9.140 9.311 54,843,927 9.2461 1.78%
2012-01-11 0 19.14 19.10 19.18 18.82 19.20 16,199,770 307,649,141 18.991 9.093 9.074 9.112 8.941 9.121 34,099,317 9.0221 1.70%
2012-01-10 0 18.82 18.78 18.80 18.64 18.86 11,816,129 221,892,181 18.779 8.941 8.922 8.931 8.855 8.960 24,872,077 8.9213 1.40%
2012-01-09 0 18.56 18.54 18.56 18.20 18.68 6,450,259 118,737,359 18.408 8.817 8.808 8.817 8.646 8.874 13,577,318 8.7453 1.09%
2012-01-06 0 18.36 18.34 18.40 18.20 18.50 3,726,216 68,235,145 18.312 8.722 8.713 8.741 8.646 8.789 7,843,409 8.6997 -0.76%
2012-01-05 0 18.50 18.48 18.50 18.18 18.58 10,492,008 193,590,166 18.451 8.789 8.779 8.789 8.637 8.827 22,084,900 8.7657 -0.11%
2012-01-04 0 18.52 18.48 18.54 18.48 18.78 9,680,163 179,517,039 18.545 8.798 8.779 8.808 8.779 8.922 20,376,027 8.8102 -1.07%
2012-01-03 0 18.72 18.78 18.80 18.62 18.80 8,868,019 166,322,080 18.755 8.893 8.922 8.931 8.846 8.931 18,666,524 8.9102 1.74%
2011-12-30 0 18.40 18.40 18.46 18.38 18.58 7,177,447 132,752,178 18.496 8.741 8.741 8.770 8.732 8.827 15,107,995 8.7869 0.66%
2011-12-29 0 18.28 18.26 18.36 18.20 18.50 5,746,339 105,116,258 18.293 8.684 8.675 8.722 8.646 8.789 12,095,618 8.6904 -1.08%
2011-12-28 0 18.48 18.44 18.48 18.34 18.64 4,731,709 87,549,149 18.503 8.779 8.760 8.779 8.713 8.855 9,959,897 8.7902 -0.54%
2011-12-23 0 18.58 18.54 18.58 18.42 18.60 5,098,745 94,611,912 18.556 8.827 8.808 8.827 8.751 8.836 10,732,481 8.8155 0.87%
2011-12-22 0 18.42 18.38 18.42 18.28 18.50 5,205,339 95,793,111 18.403 8.751 8.732 8.751 8.684 8.789 10,956,853 8.7428 -0.22%
2011-12-21 0 18.46 18.46 18.48 18.32 18.70 5,001,038 92,443,497 18.485 8.770 8.770 8.779 8.703 8.884 10,526,815 8.7817 0.87%
2011-12-20 0 18.30 18.20 18.30 18.10 18.68 13,027,344 239,449,427 18.381 8.694 8.646 8.694 8.599 8.874 27,421,595 8.7321 -0.22%
2011-12-19 0 18.34 18.32 18.44 18.14 18.44 15,755,428 288,584,268 18.316 8.713 8.703 8.760 8.618 8.760 33,164,010 8.7017 -0.22%
2011-12-16 0 18.38 18.30 18.38 17.96 18.44 15,660,615 285,539,286 18.233 8.732 8.694 8.732 8.532 8.760 32,964,436 8.6620 3.26%
2011-12-15 0 17.80 17.78 17.82 17.46 18.00 10,375,588 184,188,497 17.752 8.456 8.447 8.466 8.295 8.551 21,839,845 8.4336 -0.45%
2011-12-14 0 17.88 17.84 17.94 17.84 18.20 15,461,555 278,989,793 18.044 8.494 8.475 8.523 8.475 8.646 32,545,429 8.5723 0.22%
2011-12-13 0 17.84 17.84 17.86 17.84 17.98 5,590,847 100,017,636 17.890 8.475 8.475 8.485 8.475 8.542 11,768,319 8.4989 -0.89%
2011-12-12 0 18.00 18.00 18.04 18.00 18.20 9,352,452 169,234,791 18.095 8.551 8.551 8.570 8.551 8.646 19,686,219 8.5966 0.67%
2011-12-09 0 17.88 17.86 17.88 17.84 18.04 15,546,507 278,621,663 17.922 8.494 8.485 8.494 8.475 8.570 32,724,247 8.5142 -1.76%
2011-12-08 0 18.20 18.14 18.18 18.02 18.28 8,950,830 162,556,410 18.161 8.646 8.618 8.637 8.561 8.684 18,840,835 8.6279 -0.55%
2011-12-07 0 18.30 18.26 18.30 18.00 18.34 10,797,155 196,305,132 18.181 8.694 8.675 8.694 8.551 8.713 22,727,212 8.6374 1.44%
2011-12-06 0 18.04 18.00 18.06 17.92 18.18 9,046,749 163,224,858 18.042 8.570 8.551 8.580 8.513 8.637 19,042,737 8.5715 -0.88%
2011-12-05 0 18.20 18.14 18.18 18.04 18.32 11,822,231 215,564,794 18.234 8.646 8.618 8.637 8.570 8.703 24,884,921 8.6625 1.11%
2011-12-02 0 18.00 18.02 18.06 17.92 18.20 13,160,864 237,526,336 18.048 8.551 8.561 8.580 8.513 8.646 27,702,645 8.5741 -1.21%
2011-12-01 0 18.22 18.16 18.22 17.94 18.46 30,357,105 551,819,890 18.178 8.656 8.627 8.656 8.523 8.770 63,899,460 8.6358 6.67%
2011-11-30 0 17.08 17.04 17.10 16.76 17.14 9,373,568 159,406,133 17.006 8.114 8.095 8.124 7.962 8.143 19,730,667 8.0791 -0.47%
2011-11-29 0 17.16 17.16 17.26 16.90 17.40 14,981,176 257,091,076 17.161 8.152 8.152 8.200 8.029 8.266 31,534,267 8.1528 1.54%
2011-11-28 0 16.90 16.86 16.90 16.70 16.96 6,449,060 108,502,368 16.825 8.029 8.010 8.029 7.934 8.057 13,574,794 7.9929 1.56%
2011-11-25 0 16.64 16.64 16.66 16.34 16.78 7,600,368 126,455,271 16.638 7.905 7.905 7.915 7.763 7.972 15,998,212 7.9043 0.24%
2011-11-24 0 16.60 16.58 16.60 16.26 16.68 7,207,755 118,983,170 16.508 7.886 7.877 7.886 7.725 7.924 15,171,791 7.8424 0.36%
2011-11-23 0 16.54 16.52 16.54 16.38 16.80 12,417,375 206,153,441 16.602 7.858 7.848 7.858 7.782 7.981 26,137,656 7.8872 -1.43%
2011-11-22 0 16.78 16.78 16.82 16.36 16.82 15,262,145 253,824,224 16.631 7.972 7.972 7.991 7.772 7.991 32,125,686 7.9010 1.70%
2011-11-21 0 16.50 16.48 16.50 16.24 16.74 10,249,806 169,025,347 16.491 7.839 7.829 7.839 7.715 7.953 21,575,083 7.8343 -0.96%
2011-11-18 0 16.66 16.62 16.68 16.50 16.76 17,116,251 284,749,270 16.636 7.915 7.896 7.924 7.839 7.962 36,028,442 7.9035 -1.88%
2011-11-17 0 16.98 16.98 17.00 16.88 17.12 13,084,395 222,414,390 16.998 8.067 8.067 8.076 8.019 8.133 27,541,683 8.0756 -1.51%
2011-11-16 0 17.24 17.20 17.22 17.00 17.66 11,138,013 191,600,650 17.202 8.190 8.171 8.181 8.076 8.390 23,444,693 8.1725 -1.93%
2011-11-15 0 17.58 17.50 17.58 17.40 17.82 12,090,620 211,951,411 17.530 8.352 8.314 8.352 8.266 8.466 25,449,860 8.3282 -0.57%
2011-11-14 0 17.68 17.62 17.70 17.60 18.06 10,537,446 187,493,783 17.793 8.399 8.371 8.409 8.361 8.580 22,180,544 8.4531 -0.23%
2011-11-11 0 17.72 17.72 17.76 17.48 17.76 10,354,353 182,598,154 17.635 8.418 8.418 8.437 8.304 8.437 21,795,147 8.3779 1.72%
2011-11-10 0 17.42 17.42 17.44 17.40 17.78 22,690,917 398,532,269 17.564 8.276 8.276 8.285 8.266 8.447 47,762,701 8.3440 -4.91%
2011-11-09 0 18.32 18.24 18.34 18.18 18.56 11,317,357 207,537,702 18.338 8.703 8.665 8.713 8.637 8.817 23,822,199 8.7119 0.77%
2011-11-08 0 18.18 18.18 18.20 18.14 18.50 11,427,287 208,715,252 18.265 8.637 8.637 8.646 8.618 8.789 24,053,594 8.6771 -0.22%
2011-11-07 0 18.22 18.18 18.24 18.00 18.50 13,530,200 246,553,007 18.222 8.656 8.637 8.665 8.551 8.789 28,480,070 8.6570 -0.98%
2011-11-04 0 18.40 18.38 18.42 18.36 19.00 18,928,436 351,444,798 18.567 8.741 8.732 8.751 8.722 9.026 39,842,957 8.8208 0.55%
2011-11-03 0 18.30 18.26 18.30 18.06 18.44 17,516,837 319,847,285 18.259 8.694 8.675 8.694 8.580 8.760 36,871,646 8.6746 -1.40%
2011-11-02 0 18.56 18.54 18.56 17.84 18.66 16,837,404 306,882,373 18.226 8.817 8.808 8.817 8.475 8.865 35,441,490 8.6588 1.42%
2011-11-01 0 18.30 18.28 18.30 18.08 18.68 12,146,063 223,789,848 18.425 8.694 8.684 8.694 8.589 8.874 25,566,564 8.7532 -2.56%
2011-10-31 0 18.78 18.66 18.74 18.36 19.16 11,298,107 211,644,519 18.733 8.922 8.865 8.903 8.722 9.102 23,781,679 8.8995 -1.98%
2011-10-28 0 19.16 19.10 19.14 19.06 19.50 21,425,801 410,772,475 19.172 9.102 9.074 9.093 9.055 9.264 45,099,726 9.1081 1.27%
2011-10-27 0 18.92 18.92 18.94 18.18 18.96 22,874,348 426,051,630 18.626 8.988 8.988 8.998 8.637 9.007 48,148,810 8.8486 2.83%
2011-10-26 0 18.40 18.36 18.40 17.84 18.46 16,510,192 300,558,874 18.204 8.741 8.722 8.741 8.475 8.770 34,752,732 8.6485 0.44%
2011-10-25 0 18.32 18.30 18.32 18.16 18.44 11,121,099 203,287,918 18.279 8.703 8.694 8.703 8.627 8.760 23,409,090 8.6841 -0.22%
2011-10-24 0 18.36 18.32 18.34 18.16 18.56 11,670,961 214,816,326 18.406 8.722 8.703 8.713 8.627 8.817 24,566,509 8.7443 3.38%
2011-10-21 0 17.76 17.74 17.80 17.52 17.80 9,954,106 175,977,459 17.679 8.437 8.428 8.456 8.323 8.456 20,952,657 8.3988 0.45%
2011-10-20 0 17.68 17.66 17.70 17.56 18.20 12,515,096 221,524,216 17.701 8.399 8.390 8.409 8.342 8.646 26,343,351 8.4091 -2.96%
2011-10-19 0 18.22 18.18 18.22 18.00 18.38 13,239,558 241,391,270 18.233 8.656 8.637 8.656 8.551 8.732 27,868,290 8.6619 1.45%
2011-10-18 0 17.96 17.94 17.98 17.52 18.30 19,499,583 347,967,605 17.845 8.532 8.523 8.542 8.323 8.694 41,045,179 8.4777 -5.07%
2011-10-17 0 18.92 18.92 18.94 18.70 19.14 14,751,430 279,442,054 18.943 8.988 8.988 8.998 8.884 9.093 31,050,669 8.9996 2.60%
2011-10-14 0 18.44 18.42 18.46 18.18 18.46 12,731,670 232,806,340 18.286 8.760 8.751 8.770 8.637 8.770 26,799,223 8.6871 -0.86%
2011-10-13 0 18.60 18.58 18.60 18.20 18.66 28,626,335 530,193,552 18.521 8.836 8.827 8.836 8.646 8.865 60,256,317 8.7990 3.10%
2011-10-12 0 18.04 17.98 18.00 17.18 18.20 18,800,860 334,711,066 17.803 8.570 8.542 8.551 8.162 8.646 39,574,419 8.4578 2.27%
2011-10-11 0 17.64 17.62 17.64 17.52 17.88 24,542,185 433,552,420 17.666 8.380 8.371 8.380 8.323 8.494 51,659,483 8.3925 4.75%
2011-10-10 0 16.84 16.84 16.90 16.44 17.00 13,997,020 233,071,134 16.651 8.000 8.000 8.029 7.810 8.076 29,462,691 7.9107 0.48%
2011-10-07 0 16.76 16.74 16.76 16.16 17.20 38,146,615 639,122,034 16.754 7.962 7.953 7.962 7.677 8.171 80,295,802 7.9596 7.02%
2011-10-06 0 15.66 15.64 15.70 15.18 15.72 48,976,704 756,135,113 15.439 7.440 7.430 7.459 7.212 7.468 103,092,338 7.3345 7.85%
2011-10-04 0 14.52 14.52 14.56 14.24 15.46 55,720,678 831,612,997 14.925 6.898 6.898 6.917 6.765 7.345 117,287,904 7.0904 -7.28%
2011-10-03 0 15.66 15.66 15.70 15.40 16.00 46,063,670 728,088,133 15.806 7.440 7.440 7.459 7.316 7.601 96,960,617 7.5091 -6.23%
2011-09-30 0 16.70 16.76 16.78 16.68 17.12 49,949,101 842,117,060 16.860 7.934 7.962 7.972 7.924 8.133 105,139,162 8.0095 -5.01%
2011-09-28 0 17.58 17.60 17.64 17.40 18.40 37,418,881 665,842,021 17.794 8.352 8.361 8.380 8.266 8.741 78,763,976 8.4536 -4.97%
2011-09-27 0 18.50 18.48 18.52 17.86 18.54 21,248,385 386,865,882 18.207 8.789 8.779 8.798 8.485 8.808 44,726,278 8.6496 3.70%
2011-09-26 0 17.84 17.80 17.82 17.00 18.46 36,884,621 651,459,719 17.662 8.475 8.456 8.466 8.076 8.770 77,639,398 8.3908 -4.09%
2011-09-23 0 18.60 18.58 18.64 18.32 18.82 33,190,302 615,390,273 18.541 8.836 8.827 8.855 8.703 8.941 69,863,130 8.8085 -2.52%
2011-09-22 0 19.08 19.02 19.14 19.00 19.36 21,418,236 409,867,914 19.136 9.064 9.036 9.093 9.026 9.197 45,083,802 9.0912 -3.93%
2011-09-21 0 19.86 19.84 19.88 19.60 20.00 13,857,365 274,790,057 19.830 9.435 9.426 9.445 9.311 9.502 29,168,728 9.4207 -0.70%
2011-09-20 0 20.00 19.92 19.98 19.54 20.20 12,888,885 255,973,866 19.860 9.502 9.464 9.492 9.283 9.597 27,130,149 9.4350 0.81%
2011-09-19 0 19.84 19.82 19.86 19.56 20.30 16,623,662 329,115,654 19.798 9.426 9.416 9.435 9.292 9.644 34,991,578 9.4056 -2.98%
2011-09-16 0 20.45 20.40 20.45 19.82 20.50 27,089,275 550,161,932 20.309 9.715 9.692 9.715 9.416 9.739 57,020,919 9.6484 4.76%
2011-09-15 0 19.52 19.50 19.56 19.00 19.66 18,798,112 364,320,280 19.381 9.273 9.264 9.292 9.026 9.340 39,568,635 9.2073 0.51%
2011-09-14 0 19.42 19.42 19.44 18.76 19.92 29,956,135 575,919,044 19.225 9.226 9.226 9.235 8.912 9.464 63,055,448 9.1335 -1.42%
2011-09-12 0 19.70 19.66 19.70 19.68 19.96 18,839,647 373,296,340 19.814 9.359 9.340 9.359 9.349 9.483 39,656,063 9.4133 -3.90%
2011-09-09 0 20.50 20.40 20.50 20.30 20.70 10,392,773 213,761,608 20.568 9.739 9.692 9.739 9.644 9.834 21,876,018 9.7715 0.00%
2011-09-08 0 20.50 20.45 20.50 20.25 20.90 13,395,186 274,412,004 20.486 9.739 9.715 9.739 9.620 9.929 28,195,875 9.7323 -0.58%
2011-09-07 0 21.25 21.15 21.20 20.80 21.30 17,626,789 372,824,710 21.151 9.796 9.750 9.773 9.589 9.819 38,236,692 9.7504 2.66%
2011-09-06 0 20.70 20.65 20.70 20.15 20.75 25,030,251 511,861,273 20.450 9.543 9.519 9.543 9.289 9.566 54,296,560 9.4271 0.00%
2011-09-05 0 20.70 20.70 20.75 20.50 21.15 24,530,346 508,975,749 20.749 9.543 9.543 9.566 9.450 9.750 53,212,147 9.5650 -2.59%
2011-09-02 0 21.25 21.25 21.30 21.20 21.70 14,799,501 316,878,245 21.411 9.796 9.796 9.819 9.773 10.00 32,103,633 9.8705 -0.47%
2011-09-01 0 21.35 21.30 21.35 21.30 21.80 19,772,525 427,210,297 21.606 9.842 9.819 9.842 9.819 10.05 42,891,303 9.9603 0.00%
2011-08-31 0 21.35 21.35 21.40 20.80 21.40 15,125,622 320,759,035 21.206 9.842 9.842 9.865 9.589 9.865 32,811,067 9.7759 2.15%
2011-08-30 0 20.90 20.90 20.95 20.65 21.20 19,845,265 416,029,349 20.964 9.635 9.635 9.658 9.519 9.773 43,049,093 9.6641 0.24%
2011-08-29 0 20.85 20.85 20.90 20.80 21.10 17,829,038 372,368,340 20.885 9.612 9.612 9.635 9.589 9.727 38,675,418 9.6280 0.72%
2011-08-26 0 20.70 20.65 20.70 20.50 21.25 27,288,740 567,721,542 20.804 9.543 9.519 9.543 9.450 9.796 59,195,759 9.5906 0.24%
2011-08-25 0 20.65 20.60 20.65 20.20 21.00 44,387,269 916,619,307 20.651 9.519 9.496 9.519 9.312 9.681 96,286,529 9.5197 5.79%
2011-08-24 0 19.52 19.50 19.54 19.30 20.20 22,064,637 436,725,617 19.793 8.999 8.989 9.008 8.897 9.312 47,863,438 9.1244 -3.37%
2011-08-23 0 20.20 20.10 20.15 19.76 20.25 23,167,203 463,182,383 19.993 9.312 9.266 9.289 9.109 9.335 50,255,166 9.2166 1.71%
2011-08-22 0 19.86 19.86 19.90 19.30 20.30 28,779,387 567,977,286 19.736 9.155 9.155 9.174 8.897 9.358 62,429,326 9.0979 1.74%
2011-08-19 0 19.52 19.50 19.52 19.46 19.72 40,159,418 787,036,191 19.598 8.999 8.989 8.999 8.971 9.091 87,115,316 9.0344 -3.37%
2011-08-18 0 20.20 20.20 20.25 20.10 21.45 66,104,806 1,377,520,224 20.838 9.312 9.312 9.335 9.266 9.888 143,397,025 9.6063 -0.98%
2011-08-17 0 20.40 20.30 20.40 19.72 20.80 50,607,644 1,030,784,898 20.368 9.404 9.358 9.404 9.091 9.589 109,780,000 9.3896 4.40%
2011-08-16 0 19.54 19.54 19.56 19.40 19.98 46,281,416 911,966,015 19.705 9.008 9.008 9.017 8.943 9.211 100,395,384 9.0837 1.24%
2011-08-15 0 19.30 19.30 19.32 18.80 19.38 26,622,153 510,735,963 19.185 8.897 8.897 8.906 8.667 8.934 57,749,773 8.8439 5.12%
2011-08-12 0 18.36 18.36 18.38 18.34 19.18 39,176,355 732,388,984 18.695 8.464 8.464 8.473 8.455 8.842 84,982,819 8.6181 -2.03%
2011-08-11 0 18.74 18.70 18.74 18.20 18.80 52,093,080 962,630,010 18.479 8.639 8.621 8.639 8.390 8.667 113,002,263 8.5187 -2.09%
2011-08-10 0 19.14 19.14 19.16 19.02 20.30 52,355,690 1,020,936,236 19.500 8.823 8.823 8.833 8.768 9.358 113,571,927 8.9893 -2.25%
2011-08-09 0 19.58 19.56 19.66 18.90 20.35 48,348,634 944,884,921 19.543 9.026 9.017 9.063 8.713 9.381 104,879,671 9.0092 -5.87%
2011-08-08 0 20.80 20.75 20.80 20.00 21.35 45,771,878 941,287,908 20.565 9.589 9.566 9.589 9.220 9.842 99,290,075 9.4802 -4.59%
2011-08-05 0 21.80 21.75 21.85 21.10 21.85 36,300,516 782,524,238 21.557 10.05 10.03 10.07 9.727 10.07 78,744,441 9.9375 -2.46%
2011-08-04 0 22.35 22.35 22.40 22.30 22.70 18,778,535 421,067,023 22.423 10.30 10.30 10.33 10.28 10.46 40,735,103 10.337 -1.11%
2011-08-03 0 22.60 22.60 22.65 22.55 23.15 31,054,889 705,622,274 22.722 10.42 10.42 10.44 10.40 10.67 67,365,430 10.475 -3.42%
2011-08-02 0 23.40 23.35 23.45 23.20 23.55 10,597,589 247,666,201 23.370 10.79 10.76 10.81 10.70 10.86 22,988,688 10.773 -1.47%
2011-08-01 0 23.75 23.75 23.85 23.50 23.95 16,712,010 397,829,148 23.805 10.95 10.95 10.99 10.83 11.04 36,252,319 10.974 1.93%
2011-07-29 0 23.30 23.30 23.40 23.25 23.60 8,407,063 196,458,460 23.368 10.74 10.74 10.79 10.72 10.88 18,236,916 10.773 -1.06%
2011-07-28 0 23.55 23.55 23.60 23.20 23.65 9,211,041 216,119,167 23.463 10.86 10.86 10.88 10.70 10.90 19,980,936 10.816 0.21%
2011-07-27 0 23.50 23.50 23.55 23.25 23.55 10,335,581 242,115,743 23.425 10.83 10.83 10.86 10.72 10.86 22,420,330 10.799 0.43%
2011-07-26 0 23.40 23.35 23.40 23.15 23.40 7,496,788 174,838,909 23.322 10.79 10.76 10.79 10.67 10.79 16,262,314 10.751 1.08%
2011-07-25 0 23.15 23.20 23.25 23.00 23.25 6,605,918 152,793,278 23.130 10.67 10.70 10.72 10.60 10.72 14,329,805 10.663 -0.86%
2011-07-22 0 23.35 23.35 23.40 23.10 23.40 14,551,180 339,483,761 23.330 10.76 10.76 10.79 10.65 10.79 31,564,966 10.755 1.52%
2011-07-21 0 23.00 22.90 23.00 22.80 23.05 9,062,429 208,062,362 22.959 10.60 10.56 10.60 10.51 10.63 19,658,561 10.584 0.44%
2011-07-20 0 22.90 22.85 22.90 22.75 23.00 9,066,838 207,384,454 22.873 10.56 10.53 10.56 10.49 10.60 19,668,125 10.544 0.44%
2011-07-19 0 22.80 22.70 22.80 22.40 22.80 7,083,784 160,148,015 22.608 10.51 10.46 10.51 10.33 10.51 15,366,410 10.422 1.11%
2011-07-18 0 22.55 22.45 22.55 22.40 22.80 6,314,208 142,389,448 22.551 10.40 10.35 10.40 10.33 10.51 13,697,017 10.396 -0.22%
2011-07-15 0 22.60 22.50 22.60 22.40 22.75 8,684,481 195,765,942 22.542 10.42 10.37 10.42 10.33 10.49 18,838,702 10.392 -0.44%
2011-07-14 0 22.70 22.70 22.75 22.60 22.85 13,194,570 300,287,793 22.758 10.46 10.46 10.49 10.42 10.53 28,622,156 10.491 0.22%
2011-07-13 0 22.65 22.60 22.65 22.55 22.80 10,454,369 236,586,378 22.630 10.44 10.42 10.44 10.40 10.51 22,678,009 10.432 0.67%
2011-07-12 0 22.50 22.40 22.45 22.30 22.70 12,498,102 281,078,870 22.490 10.37 10.33 10.35 10.28 10.46 27,111,352 10.368 -1.53%
2011-07-11 0 22.85 22.85 22.90 22.80 23.15 6,626,734 152,098,076 22.952 10.53 10.53 10.56 10.51 10.67 14,374,960 10.581 -1.30%
2011-07-08 0 23.15 23.15 23.20 23.00 23.35 14,967,588 347,728,187 23.232 10.67 10.67 10.70 10.60 10.76 32,468,253 10.710 0.87%
2011-07-07 0 22.95 22.90 22.95 22.65 23.00 14,032,707 320,584,699 22.846 10.58 10.56 10.58 10.44 10.60 30,440,274 10.532 1.32%
2011-07-06 0 22.65 22.60 22.65 22.50 23.10 16,093,523 366,559,044 22.777 10.44 10.42 10.44 10.37 10.65 34,910,674 10.500 -1.74%
2011-07-05 0 23.05 23.05 23.15 23.00 23.25 8,996,796 208,076,421 23.128 10.63 10.63 10.67 10.60 10.72 19,516,187 10.662 0.22%
2011-07-04 0 23.00 23.00 23.10 22.75 23.20 21,310,272 490,166,409 23.001 10.60 10.60 10.65 10.49 10.70 46,227,042 10.603 1.77%
2011-06-30 0 22.60 22.55 22.60 22.15 22.60 13,966,114 313,490,807 22.447 10.42 10.40 10.42 10.21 10.42 30,295,818 10.348 1.35%
2011-06-29 0 22.30 22.25 22.30 22.20 22.45 8,540,724 190,287,186 22.280 10.28 10.26 10.28 10.23 10.35 18,526,859 10.271 0.45%
2011-06-28 0 22.20 22.20 22.30 22.05 22.35 12,766,095 283,066,274 22.173 10.23 10.23 10.28 10.16 10.30 27,692,692 10.222 0.23%
2011-06-27 0 22.15 22.10 22.15 22.10 22.45 25,952,775 575,798,142 22.186 10.21 10.19 10.21 10.19 10.35 56,297,733 10.228 -1.99%
2011-06-24 0 22.60 22.55 22.60 22.35 22.75 16,896,521 381,750,590 22.593 10.42 10.40 10.42 10.30 10.49 36,652,567 10.415 0.89%
2011-06-23 0 22.40 22.35 22.40 22.20 22.55 14,653,085 328,684,046 22.431 10.33 10.30 10.33 10.23 10.40 31,786,022 10.341 -0.88%
2011-06-22 0 22.60 22.55 22.60 22.50 22.85 13,712,097 311,408,013 22.710 10.42 10.40 10.42 10.37 10.53 29,744,795 10.469 0.89%
2011-06-21 0 22.40 22.45 22.50 21.95 22.50 16,441,127 366,242,494 22.276 10.33 10.35 10.37 10.12 10.37 35,664,710 10.269 -0.22%
2011-06-20 0 22.45 22.45 22.55 22.30 22.95 16,223,458 366,199,532 22.572 10.35 10.35 10.40 10.28 10.58 35,192,534 10.406 -1.32%
2011-06-17 0 22.75 22.70 22.80 22.60 23.00 16,319,262 371,741,583 22.779 10.49 10.46 10.51 10.42 10.60 35,400,355 10.501 -0.87%
2011-06-16 0 22.95 22.90 22.95 22.80 23.15 10,688,188 245,690,078 22.987 10.58 10.56 10.58 10.51 10.67 23,185,218 10.597 -0.86%
2011-06-15 0 23.15 23.10 23.15 23.00 23.40 9,479,747 219,397,019 23.144 10.67 10.65 10.67 10.60 10.79 20,563,823 10.669 -0.43%
2011-06-14 0 23.25 23.15 23.30 22.90 23.45 11,496,628 267,467,623 23.265 10.72 10.67 10.74 10.56 10.81 24,938,917 10.725 0.87%
2011-06-13 0 23.05 23.10 23.15 22.60 23.20 12,539,337 288,213,679 22.985 10.63 10.65 10.67 10.42 10.70 27,200,800 10.596 1.10%
2011-06-10 0 22.80 22.85 22.90 22.70 23.40 18,502,087 424,401,178 22.938 10.51 10.53 10.56 10.46 10.79 40,135,421 10.574 -0.65%
2011-06-09 0 22.95 22.90 23.00 22.65 23.15 13,701,448 313,725,824 22.897 10.58 10.56 10.60 10.44 10.67 29,721,695 10.555 0.00%
2011-06-08 0 22.95 22.90 22.95 22.85 23.40 26,585,447 611,843,705 23.014 10.58 10.56 10.58 10.53 10.79 57,670,149 10.609 -1.71%
2011-06-07 0 23.35 23.35 23.40 23.30 23.50 12,195,102 285,066,214 23.375 10.76 10.76 10.79 10.74 10.83 26,454,073 10.776 -0.85%
2011-06-03 0 23.55 23.50 23.55 23.50 23.95 12,907,081 305,036,839 23.633 10.86 10.83 10.86 10.83 11.04 27,998,524 10.895 -0.84%
2011-06-02 0 23.75 23.70 23.75 23.60 23.90 13,797,101 327,610,979 23.745 10.95 10.93 10.95 10.88 11.02 29,929,189 10.946 -1.66%
2011-06-01 0 24.15 24.10 24.15 24.00 24.30 15,037,697 363,173,114 24.151 11.13 11.11 11.13 11.06 11.20 32,620,336 11.133 0.62%
2011-05-31 0 24.00 23.95 24.15 23.70 24.15 14,952,192 357,652,199 23.920 11.06 11.04 11.13 10.93 11.13 32,434,856 11.027 1.69%
2011-05-30 0 23.60 23.55 23.65 23.40 23.70 6,303,470 148,638,138 23.580 10.88 10.86 10.90 10.79 10.93 13,673,724 10.870 0.64%
2011-05-27 0 23.45 23.45 23.50 23.25 23.70 14,461,486 339,471,263 23.474 10.81 10.81 10.83 10.72 10.93 31,370,398 10.821 -0.21%
2011-05-26 0 23.50 23.45 23.50 23.40 23.85 12,487,704 294,406,945 23.576 10.83 10.81 10.83 10.79 10.99 27,088,796 10.868 -0.42%
2011-05-25 0 23.60 23.60 23.65 23.10 23.65 13,415,466 314,133,515 23.416 10.88 10.88 10.90 10.65 10.90 29,101,332 10.794 1.29%
2011-05-24 0 23.30 23.30 23.35 23.15 23.40 15,943,725 371,769,524 23.318 10.74 10.74 10.76 10.67 10.79 34,585,726 10.749 -0.21%
2011-05-23 0 23.35 23.30 23.35 23.30 23.95 24,584,369 578,098,443 23.515 10.76 10.74 10.76 10.74 11.04 53,329,336 10.840 -2.71%
2011-05-20 0 24.00 23.90 23.95 23.90 24.35 14,176,733 340,737,953 24.035 11.06 11.02 11.04 11.02 11.23 30,752,701 11.080 -1.64%
2011-05-19 0 24.40 24.35 24.40 24.20 24.40 16,079,530 390,710,823 24.299 11.25 11.23 11.25 11.16 11.25 34,880,320 11.201 0.83%
2011-05-18 0 24.20 24.10 24.15 24.05 24.20 13,434,048 324,245,678 24.136 11.16 11.11 11.13 11.09 11.16 29,141,641 11.127 0.93%
2011-05-17 0 24.55 24.50 24.55 24.30 24.65 16,014,685 392,657,995 24.519 11.05 11.03 11.05 10.94 11.10 35,568,377 11.040 0.61%
2011-05-16 0 24.40 24.35 24.40 24.15 24.55 13,604,009 332,319,450 24.428 10.99 10.96 10.99 10.87 11.05 30,214,301 10.999 -0.61%
2011-05-13 0 24.55 24.50 24.60 24.20 24.60 14,730,953 358,936,238 24.366 11.05 11.03 11.08 10.90 11.08 32,717,227 10.971 1.66%
2011-05-12 0 24.15 24.10 24.15 23.90 24.30 17,048,268 411,288,768 24.125 10.87 10.85 10.87 10.76 10.94 37,863,949 10.862 0.00%
2011-05-11 0 24.15 24.15 24.20 24.10 24.60 14,377,026 348,936,697 24.270 10.87 10.87 10.90 10.85 11.08 31,931,161 10.928 -0.21%
2011-05-09 0 24.20 24.25 24.30 23.95 24.35 10,689,748 259,104,892 24.239 10.90 10.92 10.94 10.78 10.96 23,741,771 10.913 1.04%
2011-05-06 0 23.95 23.95 24.00 23.80 24.10 13,436,035 322,277,310 23.986 10.78 10.78 10.81 10.72 10.85 29,841,234 10.800 -0.83%
2011-05-05 0 24.15 24.10 24.20 23.90 24.20 13,585,776 326,433,143 24.028 10.87 10.85 10.90 10.76 10.90 30,173,806 10.818 0.00%
2011-05-04 0 24.15 24.10 24.20 23.95 24.35 17,677,589 426,119,433 24.105 10.87 10.85 10.90 10.78 10.96 39,261,662 10.853 -0.41%
2011-05-03 0 24.25 24.25 24.30 24.15 24.50 9,681,227 235,432,772 24.318 10.92 10.92 10.94 10.87 11.03 21,501,861 10.949 -0.61%
2011-04-29 0 24.40 24.35 24.40 24.05 24.40 16,571,076 401,220,504 24.212 10.99 10.96 10.99 10.83 10.99 36,804,113 10.902 -0.61%
2011-04-28 0 24.55 24.55 24.60 24.35 24.70 11,969,304 293,423,307 24.515 11.05 11.05 11.08 10.96 11.12 26,583,646 11.038 1.24%
2011-04-27 0 24.25 24.30 24.35 24.25 24.55 11,569,794 281,782,323 24.355 10.92 10.94 10.96 10.92 11.05 25,696,340 10.966 0.21%
2011-04-26 0 24.20 24.20 24.25 24.15 24.40 14,024,147 340,188,015 24.257 10.90 10.90 10.92 10.87 10.99 31,147,422 10.922 -0.62%
2011-04-21 0 24.35 24.30 24.35 24.15 24.70 33,534,375 814,653,697 24.293 10.96 10.94 10.96 10.87 11.12 74,479,348 10.938 -0.81%
2011-04-20 0 24.55 24.50 24.55 24.40 24.70 11,032,038 270,504,875 24.520 11.05 11.03 11.05 10.99 11.12 24,501,992 11.040 0.61%
2011-04-19 0 24.40 24.40 24.45 24.30 24.65 13,013,121 318,060,973 24.442 10.99 10.99 11.01 10.94 11.10 28,901,948 11.005 -1.41%
2011-04-18 0 24.75 24.70 24.75 24.65 25.00 8,018,173 198,915,188 24.808 11.14 11.12 11.14 11.10 11.26 17,808,243 11.170 -0.40%
2011-04-15 0 24.85 24.80 24.85 24.60 25.00 8,354,075 207,160,897 24.798 11.19 11.17 11.19 11.08 11.26 18,554,276 11.165 0.20%
2011-04-14 0 24.80 24.70 24.75 24.55 24.90 15,238,649 377,782,676 24.791 11.17 11.12 11.14 11.05 11.21 33,844,813 11.162 0.81%
2011-04-13 0 24.60 24.55 24.60 24.30 24.70 23,454,767 574,133,057 24.478 11.08 11.05 11.08 10.94 11.12 52,092,688 11.021 -0.40%
2011-04-12 0 24.70 24.65 24.70 24.50 25.15 32,534,442 802,375,276 24.662 11.12 11.10 11.12 11.03 11.32 72,258,511 11.104 -2.37%
2011-04-11 0 25.30 25.25 25.30 25.15 25.60 11,039,696 279,335,792 25.303 11.39 11.37 11.39 11.32 11.53 24,519,000 11.393 -0.20%
2011-04-08 0 25.35 25.30 25.35 25.30 25.60 14,247,670 361,879,194 25.399 11.41 11.39 11.41 11.39 11.53 31,643,863 11.436 -0.20%
2011-04-07 0 25.40 25.40 25.45 25.30 25.60 9,515,457 241,961,498 25.428 11.44 11.44 11.46 11.39 11.53 21,133,688 11.449 -0.39%
2011-04-06 0 25.50 25.40 25.45 25.15 25.50 15,340,890 389,359,752 25.381 11.48 11.44 11.46 11.32 11.48 34,071,888 11.428 0.39%
2011-04-04 0 25.40 25.30 25.35 25.10 25.40 16,540,463 417,952,292 25.268 11.44 11.39 11.41 11.30 11.44 36,736,122 11.377 1.40%
2011-04-01 0 25.05 25.00 25.05 24.60 25.50 26,127,880 651,616,782 24.940 11.28 11.26 11.28 11.08 11.48 58,029,633 11.229 -1.18%
2011-03-31 0 25.35 25.25 25.35 25.15 25.40 19,962,944 505,087,685 25.301 11.41 11.37 11.41 11.32 11.44 44,337,401 11.392 1.20%
2011-03-30 0 25.05 25.10 25.15 25.00 25.30 24,764,396 622,977,954 25.156 11.28 11.30 11.32 11.26 11.39 55,001,355 11.327 0.40%
2011-03-29 0 24.95 24.85 24.90 24.75 25.00 17,964,447 446,899,335 24.877 11.23 11.19 11.21 11.14 11.26 39,898,769 11.201 0.40%
2011-03-28 0 24.85 24.80 24.90 24.50 24.90 27,611,932 682,404,361 24.714 11.19 11.17 11.21 11.03 11.21 61,325,690 11.128 1.84%
2011-03-25 0 24.40 24.40 24.45 24.25 24.80 43,771,820 1,075,488,018 24.570 10.99 10.99 11.01 10.92 11.17 97,216,561 11.063 2.09%
2011-03-24 0 23.90 23.85 23.95 23.80 24.10 17,575,210 421,114,040 23.961 10.76 10.74 10.78 10.72 10.85 39,034,280 10.788 0.63%
2011-03-23 0 23.75 23.80 23.85 23.50 24.15 27,812,724 660,193,387 23.737 10.69 10.72 10.74 10.58 10.87 61,771,646 10.688 -1.86%
2011-03-22 0 24.20 24.15 24.25 23.45 24.40 29,342,560 701,147,402 23.895 10.90 10.87 10.92 10.56 10.99 65,169,389 10.759 2.11%
2011-03-21 0 23.70 23.70 23.75 23.45 23.95 12,426,612 294,986,239 23.738 10.67 10.67 10.69 10.56 10.78 27,599,320 10.688 0.85%
2011-03-18 0 23.50 23.50 23.55 23.40 23.80 15,466,866 364,746,786 23.582 10.58 10.58 10.60 10.54 10.72 34,351,679 10.618 -0.42%
2011-03-17 0 23.60 23.55 23.65 23.40 23.75 27,638,433 650,252,024 23.527 10.63 10.60 10.65 10.54 10.69 61,384,548 10.593 -2.28%
2011-03-16 0 24.15 24.05 24.20 23.90 24.55 19,324,516 464,669,502 24.046 10.87 10.83 10.90 10.76 11.05 42,919,462 10.827 -0.82%
2011-03-15 0 24.35 24.35 24.40 23.60 24.65 26,242,660 632,338,760 24.096 10.96 10.96 10.99 10.63 11.10 58,284,557 10.849 -1.62%
2011-03-14 0 24.75 24.75 24.80 24.50 25.00 10,901,394 269,393,863 24.712 11.14 11.14 11.17 11.03 11.26 24,211,834 11.127 -0.40%
2011-03-11 0 24.85 24.80 24.85 24.45 25.00 17,039,976 419,998,995 24.648 11.19 11.17 11.19 11.01 11.26 37,845,533 11.098 0.00%
2011-03-10 0 24.85 24.85 25.00 24.85 25.45 16,459,533 411,665,780 25.011 11.19 11.19 11.26 11.19 11.46 36,556,378 11.261 -2.36%
2011-03-09 0 25.45 25.45 25.50 25.20 25.60 17,008,744 432,563,552 25.432 11.46 11.46 11.48 11.35 11.53 37,776,167 11.451 1.19%
2011-03-08 0 25.15 25.15 25.20 24.75 25.30 13,612,846 341,365,013 25.077 11.32 11.32 11.35 11.14 11.39 30,233,928 11.291 1.21%
2011-03-07 0 24.85 24.80 24.85 24.65 25.05 12,282,170 304,896,115 24.824 11.19 11.17 11.19 11.10 11.28 27,278,517 11.177 -0.20%
2011-03-04 0 24.90 24.85 24.95 24.80 25.20 22,356,954 556,484,794 24.891 11.21 11.19 11.23 11.17 11.35 49,654,462 11.207 0.81%
2011-03-03 0 24.70 24.70 24.75 24.60 24.80 15,316,433 377,894,998 24.673 11.12 11.12 11.14 11.08 11.17 34,017,570 11.109 -0.20%
2011-03-02 0 24.75 24.65 24.75 24.45 24.80 11,660,517 287,074,280 24.619 11.14 11.10 11.14 11.01 11.17 25,897,835 11.085 -0.20%
2011-03-01 0 24.80 24.75 24.80 24.35 24.95 26,014,310 642,179,436 24.686 11.17 11.14 11.17 10.96 11.23 57,777,395 11.115 2.69%
2011-02-28 0 24.15 24.10 24.15 23.35 24.50 19,650,604 472,264,838 24.033 10.87 10.85 10.87 10.51 11.03 43,643,699 10.821 2.33%
2011-02-25 0 23.60 23.65 23.70 23.40 23.70 11,014,861 259,483,817 23.558 10.63 10.65 10.67 10.54 10.67 24,463,842 10.607 1.07%
2011-02-24 0 23.35 23.30 23.35 23.25 23.90 11,477,873 270,384,351 23.557 10.51 10.49 10.51 10.47 10.76 25,492,185 10.607 -1.06%
2011-02-23 0 23.60 23.60 23.65 23.40 23.80 16,335,880 385,153,836 23.577 10.63 10.63 10.65 10.54 10.72 36,281,746 10.616 1.07%
2011-02-22 0 23.35 23.35 23.40 23.05 23.55 30,654,753 714,929,547 23.322 10.51 10.51 10.54 10.38 10.60 68,083,750 10.501 -3.11%
2011-02-21 0 24.10 24.10 24.20 23.85 24.20 7,732,932 185,972,974 24.049 10.85 10.85 10.90 10.74 10.90 17,174,727 10.828 -0.41%
2011-02-18 0 24.20 24.10 24.20 23.70 24.25 16,593,071 398,633,762 24.024 10.90 10.85 10.90 10.67 10.92 36,852,964 10.817 1.04%
2011-02-17 0 23.95 23.90 23.95 23.65 24.10 16,940,444 403,821,591 23.838 10.78 10.76 10.78 10.65 10.85 37,624,474 10.733 -0.83%
2011-02-16 0 24.15 24.15 24.20 23.80 24.25 15,569,629 374,206,864 24.034 10.87 10.87 10.90 10.72 10.92 34,579,914 10.822 1.47%
2011-02-15 0 23.80 23.75 23.90 23.60 24.05 18,397,840 439,188,644 23.872 10.72 10.69 10.76 10.63 10.83 40,861,329 10.748 0.21%
2011-02-14 0 23.75 23.75 23.80 23.30 24.15 28,284,762 673,017,569 23.794 10.69 10.69 10.72 10.49 10.87 62,820,035 10.713 0.85%
2011-02-11 0 23.55 23.50 23.55 23.10 23.70 36,192,794 849,267,316 23.465 10.60 10.58 10.60 10.40 10.67 80,383,657 10.565 2.61%
2011-02-10 0 22.95 22.90 22.95 22.90 23.95 56,927,105 1,320,984,328 23.205 10.33 10.31 10.33 10.31 10.78 126,434,253 10.448 -4.18%
2011-02-09 0 23.95 23.90 24.00 23.85 24.60 32,151,324 776,099,654 24.139 10.78 10.76 10.81 10.74 11.08 71,407,612 10.869 -1.44%
2011-02-08 0 24.30 24.35 24.40 23.75 24.65 43,950,435 1,067,121,682 24.280 10.94 10.96 10.99 10.69 11.10 97,613,262 10.932 -1.82%
2011-02-07 0 24.75 24.70 24.75 24.60 25.55 28,693,815 714,599,920 24.904 11.14 11.12 11.14 11.08 11.50 63,728,536 11.213 -2.94%
2011-02-02 0 25.50 25.40 25.45 25.00 25.50 17,648,658 445,704,883 25.254 11.48 11.44 11.46 11.26 11.48 39,197,407 11.371 2.00%
2011-02-01 0 25.00 24.95 25.00 24.80 25.10 19,208,818 479,405,220 24.958 11.26 11.23 11.26 11.17 11.30 42,662,499 11.237 -0.60%
2011-01-31 0 25.15 25.05 25.20 24.60 25.20 26,861,794 669,541,928 24.925 11.32 11.28 11.35 11.08 11.35 59,659,645 11.223 -0.20%
2011-01-28 0 25.20 25.25 25.30 25.10 25.80 43,393,709 1,096,322,143 25.265 11.35 11.37 11.39 11.30 11.62 96,376,782 11.375 -2.51%
2011-01-27 0 25.85 26.00 26.05 25.70 26.15 15,492,789 401,847,523 25.938 11.64 11.71 11.73 11.57 11.77 34,409,254 11.678 0.00%
2011-01-26 0 25.85 25.85 25.90 25.70 26.15 27,061,528 701,434,112 25.920 11.64 11.64 11.66 11.57 11.77 60,103,251 11.670 -1.52%
2011-01-25 0 26.25 26.25 26.30 26.05 26.45 23,919,402 626,802,671 26.205 11.82 11.82 11.84 11.73 11.91 53,124,636 11.799 -1.32%
2011-01-24 0 26.60 26.65 26.70 26.50 26.95 15,218,098 404,819,175 26.601 11.98 12.00 12.02 11.93 12.13 33,799,169 11.977 -1.48%
2011-01-21 0 27.00 26.95 27.00 26.90 27.30 18,148,755 491,137,261 27.062 12.16 12.13 12.16 12.11 12.29 40,308,115 12.185 -0.92%
2011-01-20 0 27.25 27.25 27.30 27.05 27.55 15,252,383 415,829,652 27.263 12.27 12.27 12.29 12.18 12.40 33,875,316 12.275 -1.62%
2011-01-19 0 27.70 27.60 27.70 27.50 28.05 23,360,029 647,769,096 27.730 12.47 12.43 12.47 12.38 12.63 51,882,277 12.485 0.91%
2011-01-18 0 27.45 27.40 27.50 27.00 27.65 30,329,035 829,425,971 27.348 12.36 12.34 12.38 12.16 12.45 67,360,335 12.313 -0.72%
2011-01-17 0 27.65 27.65 27.70 27.50 28.25 24,208,288 674,217,084 27.851 12.45 12.45 12.47 12.38 12.72 53,766,247 12.540 -1.43%
2011-01-14 0 28.05 28.05 28.10 27.35 28.35 40,116,432 1,124,635,457 28.034 12.63 12.63 12.65 12.31 12.76 89,097,998 12.622 2.94%
2011-01-13 0 27.25 27.25 27.30 27.00 27.60 13,549,011 368,231,059 27.178 12.27 12.27 12.29 12.16 12.43 30,092,152 12.237 0.37%
2011-01-12 0 27.15 27.20 27.25 27.00 27.40 13,732,534 373,449,094 27.194 12.22 12.25 12.27 12.16 12.34 30,499,754 12.244 -0.73%
2011-01-11 0 27.35 27.35 27.45 26.95 27.80 16,707,485 459,138,775 27.481 12.31 12.31 12.36 12.13 12.52 37,107,075 12.373 1.48%
2011-01-10 0 26.95 26.95 27.00 26.90 27.80 13,863,136 377,503,343 27.231 12.13 12.13 12.16 12.11 12.52 30,789,819 12.261 -3.23%
2011-01-07 0 27.85 27.75 27.80 27.60 28.10 11,813,088 328,555,748 27.813 12.54 12.49 12.52 12.43 12.65 26,236,693 12.523 -0.18%
2011-01-06 0 27.90 27.90 27.95 27.75 28.30 21,082,219 589,350,691 27.955 12.56 12.56 12.58 12.49 12.74 46,823,295 12.587 -0.89%
2011-01-05 0 28.15 28.10 28.15 27.60 28.20 28,878,796 808,211,170 27.986 12.67 12.65 12.67 12.43 12.70 64,139,376 12.601 1.44%
2011-01-04 0 27.75 27.70 27.75 26.70 27.95 31,237,460 856,901,805 27.432 12.49 12.47 12.49 12.02 12.58 69,377,934 12.351 3.74%
2011-01-03 0 26.75 26.65 26.80 26.45 26.80 11,318,859 302,054,698 26.686 12.04 12.00 12.07 11.91 12.07 25,139,017 12.015 1.13%
2010-12-31 0 26.45 26.40 26.60 26.00 26.60 6,868,194 180,835,431 26.329 11.91 11.89 11.98 11.71 11.98 15,254,157 11.855 0.76%
2010-12-30 0 26.25 26.15 26.30 26.00 26.30 7,368,258 192,845,987 26.173 11.82 11.77 11.84 11.71 11.84 16,364,791 11.784 0.19%
2010-12-29 0 26.20 26.15 26.20 25.60 26.20 7,183,674 186,723,977 25.993 11.80 11.77 11.80 11.53 11.80 15,954,833 11.703 1.75%
2010-12-28 0 25.75 25.75 25.80 25.50 25.90 7,688,501 197,624,148 25.704 11.59 11.59 11.62 11.48 11.66 17,076,046 11.573 -0.39%
2010-12-24 0 25.85 25.85 25.95 25.80 26.25 3,494,631 90,781,755 25.977 11.64 11.64 11.68 11.62 11.82 7,761,523 11.696 -0.39%
2010-12-23 0 25.95 25.85 25.95 25.85 26.50 7,089,566 185,320,176 26.140 11.68 11.64 11.68 11.64 11.93 15,745,821 11.769 -1.14%
2010-12-22 0 26.25 26.25 26.30 25.80 26.40 13,265,491 347,472,696 26.194 11.82 11.82 11.84 11.62 11.89 29,462,458 11.794 1.35%
2010-12-21 0 25.90 25.90 25.95 25.60 26.05 17,749,135 458,380,775 25.826 11.66 11.66 11.68 11.53 11.73 39,420,565 11.628 0.19%
2010-12-20 0 25.85 25.75 25.90 25.60 26.30 12,530,635 324,287,740 25.880 11.64 11.59 11.66 11.53 11.84 27,830,354 11.652 -1.15%
2010-12-17 0 26.15 26.00 26.15 25.50 26.30 21,601,837 561,799,740 26.007 11.77 11.71 11.77 11.48 11.84 47,977,358 11.710 2.15%
2010-12-16 0 25.60 25.60 25.65 25.55 26.25 17,394,271 449,251,522 25.828 11.53 11.53 11.55 11.50 11.82 38,632,417 11.629 -0.78%
2010-12-15 0 25.80 25.75 25.80 25.80 26.60 22,857,213 596,588,250 26.101 11.62 11.59 11.62 11.62 11.98 50,765,530 11.752 -0.19%
2010-12-14 0 25.85 25.90 26.05 25.50 26.10 14,311,817 369,102,462 25.790 11.64 11.66 11.73 11.48 11.75 31,786,332 11.612 -0.19%
2010-12-13 0 25.90 25.80 25.85 25.50 26.00 16,915,593 435,579,844 25.750 11.66 11.62 11.64 11.48 11.71 37,569,280 11.594 0.78%
2010-12-10 0 25.70 25.70 25.75 25.60 26.10 12,055,946 310,445,943 25.750 11.57 11.57 11.59 11.53 11.75 26,776,077 11.594 -0.96%
2010-12-09 0 25.95 25.80 26.00 25.70 26.10 19,875,687 514,116,946 25.867 11.68 11.62 11.71 11.57 11.75 44,143,605 11.646 0.19%
2010-12-08 0 25.90 25.80 25.85 25.75 26.25 42,222,197 1,096,513,302 25.970 11.66 11.62 11.64 11.59 11.82 93,774,871 11.693 -1.89%
2010-12-07 0 26.40 26.40 26.45 25.80 26.70 38,981,658 1,023,347,092 26.252 11.89 11.89 11.91 11.62 12.02 86,577,682 11.820 -0.38%
2010-12-06 0 26.50 26.50 26.55 26.35 28.00 21,588,868 584,027,684 27.052 11.93 11.93 11.95 11.86 12.61 47,948,554 12.180 -4.16%
2010-12-03 0 27.65 27.55 27.60 27.55 28.20 14,842,003 413,558,737 27.864 12.45 12.40 12.43 12.40 12.70 32,963,868 12.546 -1.25%
2010-12-02 0 28.00 28.00 28.05 27.70 28.15 30,315,275 847,679,800 27.962 12.61 12.61 12.63 12.47 12.67 67,329,774 12.590 1.08%
2010-12-01 0 27.70 27.85 27.90 26.05 27.90 34,320,623 928,570,276 27.056 12.47 12.54 12.56 11.73 12.56 76,225,593 12.182 3.75%
2010-11-30 0 26.70 26.55 26.60 26.20 26.80 14,282,107 378,899,827 26.530 12.02 11.95 11.98 11.80 12.07 31,720,347 11.945 -0.19%
2010-11-29 0 26.75 26.80 26.85 25.90 26.85 16,899,259 445,018,673 26.334 12.04 12.07 12.09 11.66 12.09 37,533,003 11.857 2.88%
2010-11-26 0 26.00 25.85 25.95 25.85 26.25 12,389,574 322,988,651 26.069 11.71 11.64 11.68 11.64 11.82 27,517,059 11.738 -0.38%
2010-11-25 0 26.10 26.05 26.10 26.05 26.80 26,497,242 700,229,757 26.427 11.75 11.73 11.75 11.73 12.07 58,849,980 11.899 -1.32%
2010-11-24 0 26.45 26.45 26.55 26.20 26.65 14,070,292 372,557,966 26.478 11.91 11.91 11.95 11.80 12.00 31,249,909 11.922 1.54%
2010-11-23 0 26.05 26.05 26.10 25.80 26.60 21,811,105 569,773,131 26.123 11.73 11.73 11.75 11.62 11.98 48,442,139 11.762 -2.25%
2010-11-22 0 26.65 26.60 26.65 26.60 27.25 20,991,074 564,371,277 26.886 12.00 11.98 12.00 11.98 12.27 46,620,863 12.106 -1.84%
2010-11-19 0 27.15 27.15 27.20 26.80 27.45 21,874,839 591,633,441 27.046 12.22 12.22 12.25 12.07 12.36 48,583,692 12.178 -0.91%
2010-11-18 0 27.40 27.35 27.45 27.20 28.30 30,825,661 854,093,658 27.707 12.34 12.31 12.36 12.25 12.74 68,463,334 12.475 1.48%
2010-11-17 0 27.00 27.00 27.05 26.30 27.85 33,042,790 900,334,475 27.248 12.16 12.16 12.18 11.84 12.54 73,387,545 12.268 1.50%
2010-11-16 0 26.60 26.50 26.55 26.50 27.45 20,928,834 561,836,829 26.845 11.98 11.93 11.95 11.93 12.36 46,482,629 12.087 -1.48%
2010-11-15 0 27.00 26.95 27.00 26.85 28.00 18,796,389 512,821,867 27.283 12.16 12.13 12.16 12.09 12.61 41,746,500 12.284 -2.17%
2010-11-12 0 27.60 27.65 27.75 27.50 28.30 28,134,790 783,918,956 27.863 12.43 12.45 12.49 12.38 12.74 62,486,950 12.545 -4.33%
2010-11-11 0 28.85 28.70 29.05 28.70 29.40 25,496,265 741,645,391 29.088 12.99 12.92 13.08 12.92 13.24 56,626,825 13.097 0.17%
2010-11-10 0 28.80 28.80 28.85 28.35 28.85 22,290,588 638,586,322 28.648 12.97 12.97 12.99 12.76 12.99 49,507,064 12.899 0.88%
2010-11-09 0 28.55 28.55 28.60 27.25 28.80 39,834,883 1,123,918,599 28.214 12.85 12.85 12.88 12.27 12.97 88,472,682 12.704 2.88%
2010-11-08 0 27.75 27.70 27.80 26.50 27.80 23,495,450 639,918,292 27.236 12.49 12.47 12.52 11.93 12.52 52,183,045 12.263 3.74%
2010-11-05 0 26.75 26.75 26.80 26.10 26.80 36,886,323 980,219,793 26.574 12.04 12.04 12.07 11.75 12.07 81,923,974 11.965 2.88%
2010-11-04 0 26.00 25.95 26.00 25.50 26.40 32,846,876 854,501,905 26.015 11.71 11.68 11.71 11.48 11.89 72,952,423 11.713 2.56%
2010-11-03 0 25.35 25.35 25.40 25.05 25.45 10,313,150 261,133,893 25.320 11.41 11.41 11.44 11.28 11.46 22,905,353 11.401 0.60%
2010-11-02 0 25.20 25.15 25.25 24.80 25.35 7,841,007 196,857,830 25.106 11.35 11.32 11.37 11.17 11.41 17,414,760 11.304 0.00%
2010-11-01 0 25.20 25.20 25.30 24.45 25.35 21,602,103 540,629,771 25.027 11.35 11.35 11.39 11.01 11.41 47,977,949 11.268 3.70%
2010-10-29 0 24.30 24.20 24.25 23.85 24.35 22,032,977 530,111,425 24.060 10.94 10.90 10.92 10.74 10.96 48,934,914 10.833 -0.61%
2010-10-28 0 24.45 24.45 24.55 24.35 24.85 22,517,369 552,833,042 24.551 11.01 11.01 11.05 10.96 11.19 50,010,741 11.054 -1.01%
2010-10-27 0 24.70 24.75 24.80 24.65 25.45 20,801,376 519,633,255 24.981 11.12 11.14 11.17 11.10 11.46 46,199,546 11.248 -2.95%
2010-10-26 0 25.45 25.40 25.50 25.00 25.60 17,127,825 433,223,399 25.294 11.46 11.44 11.48 11.26 11.53 38,040,644 11.388 0.99%
2010-10-25 0 25.20 25.15 25.20 25.15 25.55 17,811,033 450,930,118 25.317 11.35 11.32 11.35 11.32 11.50 39,558,039 11.399 -0.79%
2010-10-22 0 25.40 25.35 25.40 25.15 25.55 11,081,038 280,445,337 25.309 11.44 11.41 11.44 11.32 11.50 24,610,820 11.395 -0.20%
2010-10-21 0 25.45 25.40 25.50 25.15 25.60 10,943,451 277,710,337 25.377 11.46 11.44 11.48 11.32 11.53 24,305,242 11.426 1.19%
2010-10-20 0 25.15 25.10 25.15 24.65 25.40 19,202,967 481,227,541 25.060 11.32 11.30 11.32 11.10 11.44 42,649,504 11.283 -0.98%
2010-10-19 0 25.40 25.30 25.40 25.30 25.65 17,181,062 436,436,462 25.402 11.44 11.39 11.44 11.39 11.55 38,158,883 11.437 1.20%
2010-10-18 0 25.10 25.10 25.15 24.70 25.20 18,697,904 467,613,921 25.009 11.30 11.30 11.32 11.12 11.35 41,527,766 11.260 0.20%
2010-10-15 0 25.05 25.05 25.10 25.00 25.50 21,844,466 553,195,983 25.324 11.28 11.28 11.30 11.26 11.48 48,516,234 11.402 -2.53%
2010-10-14 0 25.70 25.65 25.70 25.60 26.20 21,144,668 545,818,287 25.814 11.57 11.55 11.57 11.53 11.80 46,961,993 11.623 -0.77%
2010-10-13 0 25.90 25.90 25.95 25.35 26.05 31,468,486 810,766,860 25.764 11.66 11.66 11.68 11.41 11.73 69,891,039 11.600 0.97%
2010-10-12 0 25.65 25.60 25.65 25.40 25.85 22,781,906 583,922,585 25.631 11.55 11.53 11.55 11.44 11.64 50,598,274 11.540 1.58%
2010-10-11 0 25.25 25.25 25.30 25.10 25.45 10,813,043 273,165,663 25.263 11.37 11.37 11.39 11.30 11.46 24,015,608 11.375 0.80%
2010-10-08 0 25.05 25.05 25.10 24.75 25.30 13,672,493 342,885,253 25.078 11.28 11.28 11.30 11.14 11.39 30,366,403 11.292 0.40%
2010-10-07 0 24.95 24.95 25.00 24.55 25.15 16,545,371 412,155,516 24.911 11.23 11.23 11.26 11.05 11.32 36,747,023 11.216 1.22%
2010-10-06 0 24.65 24.65 24.70 24.55 25.50 32,098,617 804,936,221 25.077 11.10 11.10 11.12 11.05 11.48 71,290,550 11.291 -1.60%
2010-10-05 0 25.05 25.00 25.05 24.85 25.50 27,432,057 689,684,611 25.142 11.28 11.26 11.28 11.19 11.48 60,926,190 11.320 -0.60%
2010-10-04 0 25.20 25.20 25.25 24.65 26.10 41,869,114 1,069,196,292 25.537 11.35 11.35 11.37 11.10 11.75 92,990,679 11.498 2.44%
2010-09-30 0 24.60 24.50 24.55 23.75 24.80 25,527,395 620,382,662 24.303 11.08 11.03 11.05 10.69 11.17 56,695,964 10.942 0.61%
2010-09-29 0 24.45 24.40 24.45 23.65 24.45 20,747,035 499,705,128 24.086 11.01 10.99 11.01 10.65 11.01 46,078,856 10.845 4.26%
2010-09-28 0 23.45 23.30 23.45 23.30 23.95 17,147,296 406,257,508 23.692 10.56 10.49 10.56 10.49 10.78 38,083,889 10.667 -1.88%
2010-09-27 0 23.90 23.80 23.90 23.70 24.10 16,972,771 405,174,521 23.872 10.76 10.72 10.76 10.67 10.85 37,696,272 10.748 1.92%
2010-09-24 0 23.45 23.40 23.45 23.25 23.80 22,620,155 532,504,005 23.541 10.56 10.54 10.56 10.47 10.72 50,239,028 10.599 -0.21%
2010-09-22 0 23.50 23.45 23.55 22.70 23.70 27,641,235 643,238,526 23.271 10.58 10.56 10.60 10.22 10.67 61,390,771 10.478 3.52%
2010-09-21 0 22.70 22.65 22.70 22.60 22.95 16,900,397 384,843,304 22.771 10.22 10.20 10.22 10.18 10.33 37,535,530 10.253 -0.87%
2010-09-20 0 22.90 22.85 22.90 22.55 22.95 15,209,499 346,285,896 22.768 10.31 10.29 10.31 10.15 10.33 33,780,071 10.251 0.66%
2010-09-17 0 22.75 22.75 22.80 22.55 22.85 27,057,913 614,355,136 22.705 10.24 10.24 10.27 10.15 10.29 60,095,222 10.223 0.00%
2010-09-16 0 22.75 22.75 22.80 22.60 23.10 20,873,850 475,989,797 22.803 10.24 10.24 10.27 10.18 10.40 46,360,510 10.267 0.22%
2010-09-15 0 22.70 22.75 22.80 22.50 22.90 8,584,970 194,763,079 22.687 10.22 10.24 10.27 10.13 10.31 19,067,091 10.215 0.89%
2010-09-14 0 22.50 22.50 22.55 22.50 22.90 9,554,325 216,385,766 22.648 10.13 10.13 10.15 10.13 10.31 21,220,014 10.197 -1.32%
2010-09-13 0 22.80 22.75 22.80 22.30 22.80 27,855,702 629,677,595 22.605 10.27 10.24 10.27 10.04 10.27 61,867,099 10.178 2.01%
2010-09-10 0 22.35 22.30 22.35 21.85 22.35 16,680,921 369,190,468 22.132 10.06 10.04 10.06 9.838 10.06 37,048,077 9.9652 2.29%
2010-09-09 0 21.85 21.85 21.90 21.80 22.55 28,100,706 623,958,180 22.204 9.838 9.838 9.860 9.815 10.15 62,411,250 9.9975 -2.24%
2010-09-08 0 22.75 22.65 22.70 22.05 22.95 28,471,200 639,422,837 22.459 10.06 10.02 10.04 9.753 10.15 64,365,818 9.9342 2.02%
2010-09-07 0 22.30 22.25 22.35 22.10 22.45 16,304,640 363,934,753 22.321 9.864 9.842 9.886 9.776 9.930 36,860,459 9.8733 -0.22%
2010-09-06 0 22.35 22.30 22.35 21.75 22.50 22,239,115 493,286,402 22.181 9.886 9.864 9.886 9.621 9.953 50,276,730 9.8114 3.47%
2010-09-03 0 21.60 21.55 21.60 21.10 21.75 17,447,255 373,541,821 21.410 9.554 9.532 9.554 9.333 9.621 39,443,608 9.4703 0.00%
2010-09-02 0 21.60 21.65 21.70 21.30 21.80 28,398,941 610,874,151 21.510 9.554 9.577 9.599 9.422 9.643 64,202,460 9.5148 2.13%
2010-09-01 0 21.15 21.10 21.20 20.45 21.20 29,282,870 613,921,114 20.965 9.355 9.333 9.377 9.046 9.377 66,200,788 9.2736 3.42%
2010-08-31 0 20.45 20.40 20.45 20.25 20.70 16,086,056 328,524,549 20.423 9.046 9.024 9.046 8.957 9.156 36,366,298 9.0338 -0.73%
2010-08-30 0 20.60 20.60 20.65 20.45 20.85 14,172,155 292,437,846 20.635 9.112 9.112 9.134 9.046 9.223 32,039,477 9.1274 -0.48%
2010-08-27 0 20.70 20.65 20.70 19.50 20.75 37,563,827 761,107,029 20.262 9.156 9.134 9.156 8.626 9.178 84,921,832 8.9624 2.99%
2010-08-26 0 20.10 20.05 20.20 19.92 20.35 14,215,611 285,929,203 20.114 8.891 8.869 8.935 8.811 9.002 32,137,719 8.8970 -0.99%
2010-08-25 0 20.30 20.25 20.30 20.15 20.50 13,728,814 278,599,929 20.293 8.979 8.957 8.979 8.913 9.068 31,037,201 8.9763 0.74%
2010-08-24 0 20.15 20.15 20.20 20.00 20.95 19,294,363 393,154,590 20.377 8.913 8.913 8.935 8.847 9.267 43,619,428 9.0133 -0.49%
2010-08-23 0 20.25 20.20 20.25 20.20 20.60 9,827,770 199,743,863 20.324 8.957 8.935 8.957 8.935 9.112 22,217,977 8.9902 -1.22%
2010-08-20 0 20.50 20.50 20.55 20.25 20.70 24,470,959 500,032,167 20.434 9.068 9.068 9.090 8.957 9.156 55,322,336 9.0385 -1.20%
2010-08-19 0 20.75 20.75 20.80 20.70 21.40 21,461,267 452,525,896 21.086 9.178 9.178 9.201 9.156 9.466 48,518,222 9.3269 -2.58%
2010-08-18 0 21.30 21.25 21.30 20.55 21.40 27,197,673 568,861,154 20.916 9.422 9.400 9.422 9.090 9.466 61,486,712 9.2518 3.65%
2010-08-17 0 20.55 20.50 20.55 20.50 20.85 11,418,423 235,423,280 20.618 9.090 9.068 9.090 9.068 9.223 25,814,020 9.1200 -1.44%
2010-08-16 0 20.85 20.75 20.80 20.55 21.15 20,874,873 434,199,846 20.800 9.223 9.178 9.201 9.090 9.355 47,192,541 9.2006 -0.48%
2010-08-13 0 20.95 20.95 21.00 20.10 21.00 22,346,720 459,820,280 20.577 9.267 9.267 9.289 8.891 9.289 50,519,996 9.1017 3.71%
2010-08-12 0 20.20 20.15 20.20 19.88 20.40 15,570,795 312,528,048 20.071 8.935 8.913 8.935 8.794 9.024 35,201,430 8.8783 0.75%
2010-08-11 0 20.05 20.00 20.10 20.00 20.75 12,641,112 256,250,502 20.271 8.869 8.847 8.891 8.847 9.178 28,578,195 8.9666 -1.72%
2010-08-10 0 20.40 20.30 20.35 20.20 21.00 19,183,235 392,283,367 20.449 9.024 8.979 9.002 8.935 9.289 43,368,197 9.0454 -1.69%
2010-08-09 0 20.75 20.75 20.80 20.30 20.80 8,563,284 176,397,462 20.599 9.178 9.178 9.201 8.979 9.201 19,359,310 9.1118 1.22%
2010-08-06 0 20.50 20.45 20.50 20.00 20.70 11,602,974 236,428,306 20.377 9.068 9.046 9.068 8.847 9.156 26,231,241 9.0132 1.49%
2010-08-05 0 20.20 20.20 20.25 20.05 20.50 13,258,069 266,483,051 20.100 8.935 8.935 8.957 8.869 9.068 29,972,971 8.8908 -1.70%
2010-08-04 0 20.55 20.50 20.55 20.40 20.90 10,665,434 219,309,949 20.563 9.090 9.068 9.090 9.024 9.245 24,111,712 9.0956 -0.96%
2010-08-03 0 20.75 20.60 20.65 20.55 21.10 19,790,658 411,845,464 20.810 9.178 9.112 9.134 9.090 9.333 44,741,419 9.2050 -0.24%
2010-08-02 0 20.80 20.80 20.85 20.10 20.85 21,197,115 436,092,406 20.573 9.201 9.201 9.223 8.891 9.223 47,921,045 9.1002 4.31%
2010-07-30 0 19.94 19.86 19.94 19.76 20.30 15,307,327 305,533,469 19.960 8.820 8.785 8.820 8.741 8.979 34,605,799 8.8290 -1.29%
2010-07-29 0 20.20 20.20 20.25 19.70 20.30 35,640,553 716,911,411 20.115 8.935 8.935 8.957 8.714 8.979 80,573,820 8.8976 2.02%
2010-07-28 0 19.80 19.80 19.82 19.10 19.96 31,731,763 627,342,548 19.770 8.758 8.758 8.767 8.449 8.829 71,737,085 8.7450 3.02%
2010-07-27 0 19.22 19.22 19.26 19.06 19.58 16,474,198 316,661,754 19.222 8.502 8.502 8.519 8.431 8.661 37,243,784 8.5024 -0.72%
2010-07-26 0 19.36 19.38 19.40 19.32 19.60 12,567,988 244,768,711 19.476 8.564 8.572 8.581 8.546 8.670 28,412,881 8.6147 -1.12%
2010-07-23 0 19.58 19.58 19.60 19.30 19.64 20,831,622 407,119,810 19.543 8.661 8.661 8.670 8.537 8.687 47,094,762 8.6447 1.14%
2010-07-22 0 19.36 19.36 19.38 19.10 19.38 15,700,925 301,979,909 19.233 8.564 8.564 8.572 8.449 8.572 35,495,619 8.5075 0.94%
2010-07-21 0 19.18 19.18 19.20 19.10 19.22 16,524,054 317,026,119 19.186 8.484 8.484 8.493 8.449 8.502 37,356,495 8.4865 0.42%
2010-07-20 0 19.10 19.08 19.10 19.00 19.12 27,703,446 528,145,670 19.064 8.449 8.440 8.449 8.404 8.457 62,630,130 8.4328 1.81%
2010-07-19 0 18.76 18.74 18.76 18.28 18.82 15,105,690 280,241,259 18.552 8.298 8.289 8.298 8.086 8.325 34,149,951 8.2062 0.43%
2010-07-16 0 18.68 18.70 18.72 18.48 18.72 12,397,180 230,768,286 18.615 8.263 8.272 8.280 8.174 8.280 28,026,730 8.2339 0.43%
2010-07-15 0 18.60 18.62 18.64 18.56 18.84 30,202,364 563,528,046 18.658 8.227 8.236 8.245 8.210 8.334 68,279,520 8.2533 0.43%
2010-07-14 0 18.52 18.56 18.58 18.08 18.68 35,713,398 658,962,495 18.451 8.192 8.210 8.219 7.997 8.263 80,738,503 8.1617 4.28%
2010-07-13 0 17.76 17.74 17.78 17.70 17.92 8,709,423 155,048,723 17.802 7.856 7.847 7.865 7.829 7.927 19,689,691 7.8746 -0.11%
2010-07-12 0 17.78 17.76 17.78 17.68 17.84 9,447,230 167,790,199 17.761 7.865 7.856 7.865 7.820 7.891 21,357,677 7.8562 -0.22%
2010-07-09 0 17.82 17.74 17.84 17.52 17.86 11,995,689 212,293,927 17.698 7.882 7.847 7.891 7.750 7.900 27,119,065 7.8282 0.91%
2010-07-08 0 17.66 17.66 17.68 17.50 17.92 10,228,046 180,553,769 17.653 7.812 7.812 7.820 7.741 7.927 23,122,894 7.8084 0.34%
2010-07-07 0 17.60 17.62 17.64 17.50 17.76 6,768,276 119,152,861 17.605 7.785 7.794 7.803 7.741 7.856 15,301,274 7.7871 -0.56%
2010-07-06 0 17.70 17.68 17.70 17.56 17.84 7,168,334 126,950,873 17.710 7.829 7.820 7.829 7.767 7.891 16,205,698 7.8337 -0.11%
2010-07-05 0 17.72 17.68 17.70 17.52 17.90 7,594,432 134,011,807 17.646 7.838 7.820 7.829 7.750 7.918 17,168,993 7.8055 0.57%
2010-07-02 0 17.62 17.62 17.66 17.56 18.14 9,560,205 169,985,261 17.781 7.794 7.794 7.812 7.767 8.024 21,613,083 7.8649 -1.34%
2010-06-30 0 17.86 17.86 17.88 17.68 18.12 12,620,920 226,472,436 17.944 7.900 7.900 7.909 7.820 8.015 28,532,547 7.9373 -1.22%
2010-06-29 0 18.08 18.04 18.06 18.04 18.30 12,840,280 233,349,390 18.173 7.997 7.980 7.989 7.980 8.095 29,028,461 8.0386 -0.33%
2010-06-28 0 18.14 18.12 18.14 17.98 18.40 10,860,571 197,034,937 18.142 8.024 8.015 8.024 7.953 8.139 24,552,865 8.0249 -0.66%
2010-06-25 0 18.26 18.20 18.28 18.00 18.46 12,764,724 232,268,087 18.196 8.077 8.050 8.086 7.962 8.165 28,857,649 8.0488 1.33%
2010-06-24 0 18.02 18.02 18.04 17.98 18.14 5,682,531 102,778,321 18.087 7.971 7.971 7.980 7.953 8.024 12,846,693 8.0004 -0.33%
2010-06-23 0 18.08 18.06 18.12 17.98 18.18 9,066,752 163,798,196 18.066 7.997 7.989 8.015 7.953 8.042 20,497,517 7.9911 0.56%
2010-06-22 0 17.98 17.92 18.00 17.92 18.20 12,998,025 234,873,510 18.070 7.953 7.927 7.962 7.927 8.050 29,385,081 7.9930 0.45%
2010-06-21 0 17.90 17.88 17.90 17.80 18.02 21,236,642 381,071,217 17.944 7.918 7.909 7.918 7.874 7.971 48,010,405 7.9373 0.79%
2010-06-18 0 17.76 17.72 17.76 17.22 17.78 9,736,555 170,650,326 17.527 7.856 7.838 7.856 7.617 7.865 22,011,764 7.7527 2.66%
2010-06-17 0 17.30 17.26 17.34 17.06 17.34 8,173,698 140,611,832 17.203 7.652 7.635 7.670 7.546 7.670 18,478,559 7.6095 -0.35%
2010-06-15 0 17.36 17.36 17.42 17.32 17.70 9,822,616 171,455,606 17.455 7.679 7.679 7.705 7.661 7.829 22,206,325 7.7210 -1.70%
2010-06-14 0 17.66 17.66 17.68 17.58 17.78 6,314,198 111,604,242 17.675 7.812 7.812 7.820 7.776 7.865 14,274,724 7.8183 0.46%
2010-06-11 0 17.58 17.54 17.58 17.30 17.62 8,945,962 156,552,754 17.500 7.776 7.759 7.776 7.652 7.794 20,224,443 7.7408 1.97%
2010-06-10 0 17.24 17.22 17.30 17.02 17.36 5,444,278 94,005,336 17.267 7.626 7.617 7.652 7.529 7.679 12,308,066 7.6377 0.12%
2010-06-09 0 17.22 17.22 17.24 16.82 17.52 7,355,223 126,587,839 17.211 7.617 7.617 7.626 7.440 7.750 16,628,205 7.6128 0.82%
2010-06-08 0 17.08 17.08 17.14 17.00 17.30 3,883,911 66,316,436 17.075 7.555 7.555 7.582 7.520 7.652 8,780,491 7.5527 -0.35%
2010-06-07 0 17.14 17.10 17.16 16.88 17.18 7,204,400 122,854,513 17.053 7.582 7.564 7.590 7.467 7.599 16,287,234 7.5430 -1.15%
2010-06-04 0 17.34 17.24 17.36 17.18 17.46 9,012,108 156,079,627 17.319 7.670 7.626 7.679 7.599 7.723 20,373,982 7.6607 0.00%
2010-06-03 0 17.34 17.34 17.38 17.30 17.66 10,253,583 178,311,807 17.390 7.670 7.670 7.688 7.652 7.812 23,180,627 7.6923 0.23%
2010-06-02 0 17.30 17.28 17.30 17.16 17.62 17,312,701 300,959,438 17.384 7.652 7.644 7.652 7.590 7.794 39,139,417 7.6894 -1.37%
2010-06-01 0 17.54 17.50 17.56 17.30 17.74 10,110,025 177,366,279 17.544 7.759 7.741 7.767 7.652 7.847 22,856,080 7.7601 -0.23%
2010-05-31 0 17.58 17.54 17.56 17.20 17.80 11,644,274 204,799,077 17.588 7.776 7.759 7.767 7.608 7.874 26,324,609 7.7798 0.57%
2010-05-28 0 17.48 17.40 17.52 16.90 17.60 33,702,831 580,703,023 17.230 7.732 7.697 7.750 7.475 7.785 76,193,146 7.6215 3.92%
2010-05-27 0 16.82 16.82 16.84 16.16 16.88 14,057,068 233,112,552 16.583 7.440 7.440 7.449 7.148 7.467 31,779,296 7.3354 1.94%
2010-05-26 0 16.50 16.54 16.56 16.44 16.80 10,527,054 174,603,959 16.586 7.299 7.316 7.325 7.272 7.431 23,798,872 7.3366 -0.24%
2010-05-25 0 16.54 16.56 16.58 16.42 16.66 11,209,126 184,993,199 16.504 7.316 7.325 7.334 7.263 7.369 25,340,855 7.3002 -1.31%
2010-05-24 0 16.76 16.76 16.82 16.52 16.92 10,912,651 182,748,337 16.746 7.414 7.414 7.440 7.307 7.484 24,670,604 7.4075 0.84%
2010-05-20 0 16.62 16.60 16.62 16.58 16.84 8,821,648 147,111,129 16.676 7.352 7.343 7.352 7.334 7.449 19,943,402 7.3764 -0.24%
2010-05-19 0 16.66 16.66 16.68 16.50 16.88 11,225,014 188,212,401 16.767 7.369 7.369 7.378 7.299 7.467 25,376,774 7.4167 -1.07%
2010-05-18 0 16.84 16.86 16.90 16.82 17.02 8,272,738 139,535,511 16.867 7.449 7.458 7.475 7.440 7.529 18,702,462 7.4608 -0.24%
2010-05-17 0 16.88 16.88 16.92 16.82 17.06 8,612,525 145,705,859 16.918 7.467 7.467 7.484 7.440 7.546 19,470,631 7.4834 -1.86%
2010-05-14 0 17.20 17.08 17.14 17.00 17.22 6,473,054 110,839,175 17.123 7.608 7.555 7.582 7.520 7.617 14,633,855 7.5742 0.35%
2010-05-13 0 17.14 17.12 17.14 17.04 17.24 11,420,978 195,821,718 17.146 7.582 7.573 7.582 7.537 7.626 25,819,797 7.5842 0.12%
2010-05-12 0 17.12 17.10 17.12 16.98 17.28 14,162,143 242,302,990 17.109 7.573 7.564 7.573 7.511 7.644 32,016,842 7.5680 0.12%
2010-05-11 0 17.10 17.10 17.12 16.98 17.68 22,237,425 381,924,880 17.175 7.564 7.564 7.573 7.511 7.820 50,272,909 7.5970 -1.89%
2010-05-10 0 18.00 18.00 18.06 17.80 18.08 25,256,391 452,808,933 17.928 7.710 7.710 7.736 7.624 7.744 58,965,221 7.6793 0.45%
2010-05-07 0 17.92 17.84 17.94 17.40 18.04 21,277,991 379,931,738 17.856 7.676 7.641 7.684 7.453 7.727 49,676,988 7.6480 0.67%
2010-05-06 0 17.80 17.80 17.88 17.68 18.10 23,732,777 423,843,004 17.859 7.624 7.624 7.658 7.573 7.753 55,408,092 7.6495 -2.63%
2010-05-05 0 18.28 18.24 18.32 18.18 18.52 10,818,460 198,248,254 18.325 7.830 7.813 7.847 7.787 7.933 25,257,484 7.8491 -2.25%
2010-05-04 0 18.70 18.66 18.70 18.62 18.78 7,171,568 133,962,017 18.680 8.010 7.993 8.010 7.975 8.044 16,743,211 8.0010 0.11%
2010-05-03 0 18.68 18.64 18.66 18.62 18.96 9,619,239 180,124,009 18.725 8.001 7.984 7.993 7.975 8.121 22,457,704 8.0206 -1.16%
2010-04-30 0 18.90 18.94 18.96 18.80 18.96 11,536,466 217,616,124 18.863 8.095 8.113 8.121 8.053 8.121 26,933,788 8.0797 0.32%
2010-04-29 0 18.84 18.82 18.84 18.82 19.00 10,112,781 190,939,845 18.881 8.070 8.061 8.070 8.061 8.138 23,609,959 8.0873 -0.32%
2010-04-28 0 18.90 18.90 19.00 18.88 19.08 13,530,114 256,398,618 18.950 8.095 8.095 8.138 8.087 8.172 31,588,288 8.1169 -1.77%
2010-04-27 0 19.24 19.20 19.28 19.00 19.26 8,171,148 156,222,593 19.119 8.241 8.224 8.258 8.138 8.250 19,076,896 8.1891 -0.93%
2010-04-26 0 19.42 19.38 19.42 19.18 19.50 14,461,676 280,501,753 19.396 8.318 8.301 8.318 8.215 8.352 33,763,174 8.3079 1.57%
2010-04-23 0 19.12 19.14 19.18 18.90 19.20 11,042,067 210,781,144 19.089 8.190 8.198 8.215 8.095 8.224 25,779,531 8.1763 0.42%
2010-04-22 0 19.04 19.02 19.04 18.90 19.26 8,330,863 158,155,106 18.984 8.155 8.147 8.155 8.095 8.250 19,449,777 8.1315 -1.24%
2010-04-21 0 19.28 19.20 19.26 18.80 19.30 15,043,118 286,866,100 19.070 8.258 8.224 8.250 8.053 8.267 35,120,646 8.1680 2.55%
2010-04-20 0 18.80 18.78 18.80 18.78 18.92 10,493,885 197,614,901 18.831 8.053 8.044 8.053 8.044 8.104 24,499,710 8.0660 -0.63%
2010-04-19 0 18.92 18.92 18.94 18.78 19.12 14,515,221 274,761,586 18.929 8.104 8.104 8.113 8.044 8.190 33,888,184 8.1079 -0.73%
2010-04-16 0 19.06 18.98 19.08 18.94 19.18 6,367,889 121,157,303 19.026 8.164 8.130 8.172 8.113 8.215 14,866,890 8.1495 -0.52%
2010-04-15 0 19.16 19.08 19.16 19.06 19.24 9,220,639 176,421,298 19.133 8.207 8.172 8.207 8.164 8.241 21,527,106 8.1953 -0.10%
2010-04-14 0 19.18 19.18 19.20 18.88 19.24 10,504,725 200,970,738 19.131 8.215 8.215 8.224 8.087 8.241 24,525,018 8.1945 0.63%
2010-04-13 0 19.06 19.02 19.08 18.90 19.10 22,272,929 423,606,509 19.019 8.164 8.147 8.172 8.095 8.181 51,999,836 8.1463 0.53%
2010-04-12 0 18.96 18.94 18.96 18.90 19.08 28,796,196 546,128,247 18.965 8.121 8.113 8.121 8.095 8.172 67,229,481 8.1233 0.85%
2010-04-09 0 18.80 18.80 18.84 18.66 18.86 19,450,472 365,214,475 18.777 8.053 8.053 8.070 7.993 8.078 45,410,343 8.0425 0.21%
2010-04-08 0 18.76 18.74 18.76 18.60 18.80 9,101,343 170,215,315 18.702 8.035 8.027 8.035 7.967 8.053 21,248,590 8.0107 0.00%
2010-04-07 0 18.76 18.74 18.78 18.62 18.88 20,847,509 390,215,981 18.718 8.035 8.027 8.044 7.975 8.087 48,671,957 8.0173 0.32%
2010-04-01 0 18.70 18.66 18.68 18.54 18.94 15,466,087 288,637,529 18.663 8.010 7.993 8.001 7.941 8.113 36,108,138 7.9937 0.97%
2010-03-31 0 18.52 18.52 18.56 18.50 18.90 13,265,875 247,751,373 18.676 7.933 7.933 7.950 7.924 8.095 30,971,379 7.9994 -2.22%
2010-03-30 0 18.94 18.90 18.94 18.80 19.08 16,919,765 320,381,071 18.935 8.113 8.095 8.113 8.053 8.172 39,501,989 8.1105 -1.25%
2010-03-29 0 19.18 19.16 19.18 18.70 19.32 15,635,232 298,001,255 19.060 8.215 8.207 8.215 8.010 8.275 36,503,034 8.1637 2.90%
2010-03-26 0 18.64 18.64 18.66 18.36 18.76 12,869,437 239,158,787 18.583 7.984 7.984 7.993 7.864 8.035 30,045,829 7.9598 0.54%
2010-03-25 0 18.54 18.54 18.56 18.50 18.70 10,828,523 201,403,653 18.599 7.941 7.941 7.950 7.924 8.010 25,280,978 7.9666 -1.38%
2010-03-24 0 18.80 18.76 18.78 18.52 18.88 17,536,157 329,797,760 18.807 8.053 8.035 8.044 7.933 8.087 40,941,058 8.0554 2.62%
2010-03-23 0 18.32 18.40 18.42 18.24 18.50 10,973,415 201,898,323 18.399 7.847 7.881 7.890 7.813 7.924 25,619,252 7.8807 -0.22%
2010-03-22 0 18.36 18.34 18.38 18.20 18.52 12,174,237 224,077,133 18.406 7.864 7.856 7.873 7.796 7.933 28,422,769 7.8837 -0.86%
2010-03-19 0 18.52 18.44 18.54 18.00 18.60 21,176,861 389,995,179 18.416 7.933 7.898 7.941 7.710 7.967 49,440,884 7.8881 1.65%
2010-03-18 0 18.22 18.14 18.24 18.04 18.30 11,772,128 214,229,716 18.198 7.804 7.770 7.813 7.727 7.838 27,483,979 7.7947 0.33%
2010-03-17 0 18.16 18.06 18.12 17.90 18.20 13,516,235 244,860,831 18.116 7.778 7.736 7.761 7.667 7.796 31,555,886 7.7596 1.00%
2010-03-16 0 17.98 17.96 17.98 17.86 18.16 11,955,617 215,144,811 17.995 7.701 7.693 7.701 7.650 7.778 27,912,365 7.7079 1.47%
2010-03-15 0 17.72 17.68 17.70 17.60 18.00 7,400,085 131,417,037 17.759 7.590 7.573 7.581 7.539 7.710 17,276,722 7.6066 -0.23%
2010-03-12 0 17.76 17.74 17.76 17.72 18.14 10,200,577 182,153,411 17.857 7.607 7.599 7.607 7.590 7.770 23,814,934 7.6487 -1.00%
2010-03-11 0 17.94 17.94 17.96 17.68 18.02 14,293,780 256,113,702 17.918 7.684 7.684 7.693 7.573 7.718 33,371,193 7.6747 0.22%
2010-03-10 0 17.90 17.90 17.98 17.82 18.20 11,983,047 215,553,310 17.988 7.667 7.667 7.701 7.633 7.796 27,976,405 7.7048 -0.67%
2010-03-09 0 18.02 17.96 18.00 17.92 18.20 15,336,797 276,530,931 18.031 7.718 7.693 7.710 7.676 7.796 35,806,289 7.7230 -1.31%
2010-03-08 0 18.26 18.20 18.26 18.02 18.28 20,254,843 367,627,981 18.150 7.821 7.796 7.821 7.718 7.830 47,288,280 7.7742 2.70%
2010-03-05 0 17.78 17.80 17.84 17.60 17.86 16,015,393 284,525,129 17.766 7.616 7.624 7.641 7.539 7.650 37,390,583 7.6095 0.79%
2010-03-04 0 17.64 17.68 17.70 17.58 17.82 17,535,416 309,942,895 17.675 7.556 7.573 7.581 7.530 7.633 40,939,328 7.5708 0.23%
2010-03-03 0 17.60 17.64 17.66 17.54 17.80 25,213,315 443,965,996 17.608 7.539 7.556 7.564 7.513 7.624 58,864,653 7.5421 0.34%
2010-03-02 0 17.54 17.52 17.54 17.46 17.68 15,370,459 269,770,979 17.551 7.513 7.504 7.513 7.479 7.573 35,884,878 7.5177 -1.46%
2010-03-01 0 17.80 17.78 17.84 17.64 17.86 12,286,741 218,294,376 17.767 7.624 7.616 7.641 7.556 7.650 28,685,429 7.6099 1.71%
2010-02-26 0 17.50 17.50 17.58 17.48 17.92 11,161,357 196,963,015 17.647 7.496 7.496 7.530 7.487 7.676 26,058,034 7.5586 -0.46%
2010-02-25 0 17.58 17.62 17.64 17.40 18.04 20,871,950 368,289,505 17.645 7.530 7.547 7.556 7.453 7.727 48,729,019 7.5579 -2.01%
2010-02-24 0 17.94 17.92 17.96 17.70 18.10 15,648,412 281,207,543 17.970 7.684 7.676 7.693 7.581 7.753 36,533,805 7.6972 -0.22%
2010-02-23 0 17.98 18.00 18.02 17.66 18.10 19,639,671 351,750,543 17.910 7.701 7.710 7.718 7.564 7.753 45,852,059 7.6714 0.33%
2010-02-22 0 17.92 17.94 17.98 17.64 17.98 26,484,430 469,885,025 17.742 7.676 7.684 7.701 7.556 7.701 61,832,281 7.5993 3.34%
2010-02-19 0 17.34 17.30 17.32 17.06 17.38 24,986,390 431,171,620 17.256 7.427 7.410 7.419 7.307 7.444 58,334,859 7.3913 0.93%
2010-02-18 0 17.18 17.18 17.24 17.06 17.36 8,618,495 148,517,123 17.232 7.359 7.359 7.384 7.307 7.436 20,121,302 7.3811 0.59%
2010-02-17 0 17.08 17.06 17.08 17.02 17.26 8,897,730 152,225,500 17.108 7.316 7.307 7.316 7.290 7.393 20,773,222 7.3280 1.18%
2010-02-12 0 16.88 16.88 16.94 16.76 17.16 7,057,544 119,836,555 16.980 7.230 7.230 7.256 7.179 7.350 16,477,003 7.2730 0.00%
2010-02-11 0 16.88 16.88 16.90 16.72 17.04 17,451,283 294,391,620 16.869 7.230 7.230 7.239 7.162 7.299 40,742,906 7.2256 0.60%
2010-02-10 0 16.78 16.74 16.80 16.66 17.30 23,479,365 395,296,407 16.836 7.187 7.170 7.196 7.136 7.410 54,816,460 7.2113 -2.78%
2010-02-09 0 17.26 17.24 17.26 16.98 17.32 16,563,398 284,454,229 17.174 7.393 7.384 7.393 7.273 7.419 38,669,991 7.3559 0.58%
2010-02-08 0 17.16 17.18 17.26 16.80 17.36 16,336,472 279,805,551 17.128 7.350 7.359 7.393 7.196 7.436 38,140,195 7.3362 0.12%
2010-02-05 0 17.14 17.10 17.12 16.84 17.58 32,885,228 567,933,487 17.270 7.342 7.324 7.333 7.213 7.530 76,776,003 7.3973 -1.83%
2010-02-04 0 17.46 17.40 17.46 16.76 17.60 39,643,265 686,894,407 17.327 7.479 7.453 7.479 7.179 7.539 92,553,757 7.4216 3.19%
2010-02-03 0 16.92 16.90 16.92 16.44 16.96 15,786,365 264,993,072 16.786 7.247 7.239 7.247 7.042 7.264 36,855,879 7.1900 3.05%
2010-02-02 0 16.42 16.42 16.48 16.32 16.84 10,646,548 175,896,186 16.521 7.033 7.033 7.059 6.990 7.213 24,856,127 7.0766 -1.08%
2010-02-01 0 16.60 16.50 16.54 16.04 16.64 13,821,504 225,181,897 16.292 7.110 7.067 7.085 6.870 7.127 32,268,587 6.9784 1.84%
2010-01-29 0 16.30 16.26 16.28 16.12 16.62 10,854,305 178,289,817 16.426 6.982 6.965 6.973 6.905 7.119 25,341,170 7.0356 -1.93%
2010-01-28 0 16.62 16.54 16.58 16.08 16.68 13,848,889 229,360,614 16.562 7.119 7.085 7.102 6.887 7.144 32,332,521 7.0938 2.47%
2010-01-27 0 16.22 16.22 16.24 16.18 16.68 18,971,099 311,063,289 16.397 6.947 6.947 6.956 6.930 7.144 44,291,168 7.0231 0.87%
2010-01-26 0 16.08 16.06 16.14 15.92 16.24 10,451,782 167,752,960 16.050 6.887 6.879 6.913 6.819 6.956 24,401,413 6.8747 -0.74%
2010-01-25 0 16.20 16.20 16.28 16.08 16.28 14,597,672 236,025,013 16.169 6.939 6.939 6.973 6.887 6.973 34,080,679 6.9255 -1.34%
2010-01-22 0 16.42 16.44 16.46 16.14 16.78 24,134,635 395,192,268 16.374 7.033 7.042 7.050 6.913 7.187 56,346,296 7.0136 -0.61%
2010-01-21 0 16.52 16.50 16.54 16.32 16.94 18,800,851 312,459,018 16.619 7.076 7.067 7.085 6.990 7.256 43,893,696 7.1185 -1.90%
2010-01-20 0 16.84 16.80 16.82 16.78 17.08 15,235,538 256,742,760 16.852 7.213 7.196 7.204 7.187 7.316 35,569,883 7.2180 0.24%
2010-01-19 0 16.80 16.78 16.82 16.58 17.00 16,780,473 280,955,915 16.743 7.196 7.187 7.204 7.102 7.282 39,176,789 7.1715 0.12%
2010-01-18 0 16.78 16.70 16.72 16.54 16.78 6,320,283 105,665,728 16.719 7.187 7.153 7.162 7.085 7.187 14,755,746 7.1610 0.48%
2010-01-15 0 16.70 16.68 16.70 16.66 16.80 8,993,012 150,653,098 16.752 7.153 7.144 7.153 7.136 7.196 20,995,674 7.1754 0.00%
2010-01-14 0 16.70 16.70 16.72 16.62 16.82 24,473,595 409,448,692 16.730 7.153 7.153 7.162 7.119 7.204 57,137,654 7.1660 0.12%
2010-01-13 0 16.68 16.68 16.70 16.62 16.82 28,097,310 469,508,181 16.710 7.144 7.144 7.153 7.119 7.204 65,597,816 7.1574 -1.77%
2010-01-12 0 16.98 16.98 17.00 16.82 17.14 24,942,576 423,035,862 16.960 7.273 7.273 7.282 7.204 7.342 58,232,568 7.2646 -0.93%
2010-01-11 0 17.14 17.16 17.20 17.08 17.40 14,942,518 257,747,924 17.249 7.342 7.350 7.367 7.316 7.453 34,885,779 7.3883 0.00%
2010-01-08 0 17.14 17.14 17.20 17.02 17.20 14,747,565 252,509,092 17.122 7.342 7.342 7.367 7.290 7.367 34,430,629 7.3339 0.12%
2010-01-07 0 17.12 17.14 17.20 17.00 17.30 17,252,251 295,529,865 17.130 7.333 7.342 7.367 7.282 7.410 40,278,233 7.3372 0.00%
2010-01-06 0 17.12 17.12 17.22 17.02 17.38 29,813,659 513,660,396 17.229 7.333 7.333 7.376 7.290 7.444 69,604,917 7.3797 -0.58%
2010-01-05 0 17.22 17.20 17.22 16.98 17.40 47,117,899 807,548,906 17.139 7.376 7.367 7.376 7.273 7.453 110,004,526 7.3411 -1.60%
2010-01-04 0 17.50 17.40 17.42 17.36 17.70 10,892,123 190,551,106 17.494 7.496 7.453 7.461 7.436 7.581 25,429,462 7.4933 -0.57%
2009-12-31 0 17.60 17.68 17.70 17.48 17.70 5,011,481 88,198,420 17.599 7.539 7.573 7.581 7.487 7.581 11,700,131 7.5382 -0.11%
2009-12-30 0 17.62 17.62 17.70 17.40 17.70 6,267,852 109,893,077 17.533 7.547 7.547 7.581 7.453 7.581 14,633,337 7.5098 0.00%
2009-12-29 0 17.62 17.54 17.62 17.40 17.74 4,600,350 80,835,604 17.572 7.547 7.513 7.547 7.453 7.599 10,740,278 7.5264 0.46%
2009-12-28 0 17.54 17.50 17.52 17.48 17.78 3,389,420 59,760,908 17.632 7.513 7.496 7.504 7.487 7.616 7,913,161 7.5521 -0.11%
2009-12-24 0 17.56 17.52 17.54 17.38 17.58 4,659,503 81,561,926 17.504 7.521 7.504 7.513 7.444 7.530 10,878,380 7.4976 0.46%
2009-12-23 0 17.48 17.46 17.50 17.16 17.52 10,347,323 179,594,319 17.357 7.487 7.479 7.496 7.350 7.504 24,157,537 7.4343 1.16%
2009-12-22 0 17.28 17.26 17.30 16.86 17.38 11,135,168 191,832,040 17.228 7.401 7.393 7.410 7.222 7.444 25,996,891 7.3790 2.49%
2009-12-21 0 16.86 16.86 16.88 16.80 17.10 10,245,207 173,413,715 16.926 7.222 7.222 7.230 7.196 7.324 23,919,130 7.2500 -0.35%
2009-12-18 0 16.92 16.90 16.92 16.66 17.00 24,761,285 416,477,857 16.820 7.247 7.239 7.247 7.136 7.282 57,809,314 7.2043 -1.40%
2009-12-17 0 17.16 17.14 17.16 17.02 17.62 25,192,466 433,458,334 17.206 7.350 7.342 7.350 7.290 7.547 58,815,978 7.3697 -1.94%
2009-12-16 0 17.50 17.42 17.44 17.32 18.16 12,385,322 217,567,225 17.567 7.496 7.461 7.470 7.419 7.778 28,915,582 7.5242 -0.79%
2009-12-15 0 17.64 17.64 17.70 17.58 17.90 11,529,612 204,933,842 17.775 7.556 7.556 7.581 7.530 7.667 26,917,786 7.6133 -0.90%
2009-12-14 0 17.80 17.86 17.90 17.40 18.20 11,250,312 200,729,355 17.842 7.624 7.650 7.667 7.453 7.796 26,265,714 7.6423 0.45%
2009-12-11 0 17.72 17.70 17.72 17.70 18.26 13,225,944 237,989,681 17.994 7.590 7.581 7.590 7.581 7.821 30,878,153 7.7074 -1.66%
2009-12-10 0 18.02 18.02 18.08 17.84 18.28 11,206,175 202,146,388 18.039 7.718 7.718 7.744 7.641 7.830 26,162,669 7.7265 0.67%
2009-12-09 0 17.90 17.92 17.96 17.80 18.10 16,425,379 293,899,314 17.893 7.667 7.676 7.693 7.624 7.753 38,347,763 7.6641 -1.76%
2009-12-08 0 18.22 18.22 18.30 18.18 18.88 16,377,382 299,795,673 18.305 7.804 7.804 7.838 7.787 8.087 38,235,706 7.8407 -2.25%
2009-12-07 0 18.64 18.62 18.64 18.44 19.06 10,070,538 187,770,650 18.646 7.984 7.975 7.984 7.898 8.164 23,511,336 7.9864 -1.58%
2009-12-04 0 18.94 18.90 18.94 18.62 19.00 5,422,921 102,297,068 18.864 8.113 8.095 8.113 7.975 8.138 12,660,706 8.0799 -0.21%
2009-12-03 0 18.98 18.80 18.82 18.76 19.10 10,640,430 201,471,408 18.935 8.130 8.053 8.061 8.035 8.181 24,841,843 8.1102 1.39%
2009-12-02 0 18.72 18.68 18.74 18.42 18.80 17,818,161 332,150,968 18.641 8.018 8.001 8.027 7.890 8.053 41,599,443 7.9845 2.97%
2009-12-01 0 18.18 18.16 18.22 17.80 18.26 13,209,044 239,413,115 18.125 7.787 7.778 7.804 7.624 7.821 30,838,697 7.7634 2.25%
2009-11-30 0 17.78 17.82 17.84 17.72 18.18 19,376,312 347,523,659 17.935 7.616 7.633 7.641 7.590 7.787 45,237,204 7.6823 0.68%
2009-11-27 0 17.66 17.58 17.70 17.40 18.10 20,795,033 368,498,086 17.720 7.564 7.530 7.581 7.453 7.753 48,549,443 7.5902 -4.33%
2009-11-26 0 18.46 18.50 18.52 18.40 18.80 10,885,541 202,283,617 18.583 7.907 7.924 7.933 7.881 8.053 25,414,095 7.9595 -2.02%
2009-11-25 0 18.84 18.86 18.88 18.62 19.28 15,275,107 287,932,810 18.850 8.070 8.078 8.087 7.975 8.258 35,662,263 8.0739 -0.32%
2009-11-24 0 18.90 18.92 19.04 18.84 19.28 9,692,612 184,585,416 19.044 8.095 8.104 8.155 8.070 8.258 22,629,005 8.1570 -0.63%
2009-11-23 0 19.02 19.08 19.10 18.94 19.10 7,360,892 139,941,296 19.011 8.147 8.172 8.181 8.113 8.181 17,185,220 8.1431 1.17%
2009-11-20 0 18.80 18.78 18.80 18.74 19.20 9,814,059 185,752,100 18.927 8.053 8.044 8.053 8.027 8.224 22,912,544 8.1070 -1.78%
2009-11-19 0 19.14 19.16 19.18 19.08 19.50 8,373,448 161,172,843 19.248 8.198 8.207 8.215 8.172 8.352 19,549,199 8.2445 -0.52%
2009-11-18 0 19.24 19.20 19.28 19.16 19.70 12,003,772 232,582,889 19.376 8.241 8.224 8.258 8.207 8.438 28,024,791 8.2992 -1.23%
2009-11-17 0 19.48 19.42 19.48 19.38 19.88 17,035,680 332,438,855 19.514 8.344 8.318 8.344 8.301 8.515 39,772,612 8.3585 -0.61%
2009-11-16 0 19.60 19.56 19.60 19.30 19.78 12,980,418 252,857,602 19.480 8.395 8.378 8.395 8.267 8.472 30,304,932 8.3438 0.72%
2009-11-13 0 19.46 19.46 19.48 19.26 19.86 10,249,969 199,595,549 19.473 8.335 8.335 8.344 8.250 8.507 23,930,248 8.3407 -1.62%
2009-11-12 0 19.78 19.70 19.72 19.46 19.84 21,271,817 417,673,106 19.635 8.472 8.438 8.447 8.335 8.498 49,662,574 8.4102 1.12%
2009-11-11 0 19.56 19.56 19.58 18.96 19.60 23,060,805 444,235,218 19.264 8.378 8.378 8.387 8.121 8.395 53,839,263 8.2511 3.16%
2009-11-10 0 18.96 18.92 18.96 18.80 19.18 23,095,462 437,815,741 18.957 8.121 8.104 8.121 8.053 8.215 53,920,175 8.1197 0.21%
2009-11-09 0 18.92 18.88 18.96 18.28 19.00 23,414,502 437,566,288 18.688 8.104 8.087 8.121 7.830 8.138 54,665,027 8.0045 2.49%
2009-11-06 0 18.46 18.42 18.48 18.20 18.58 27,155,670 500,129,261 18.417 7.907 7.890 7.915 7.796 7.958 63,399,402 7.8885 3.24%
2009-11-05 0 17.88 17.84 17.86 17.84 18.20 13,333,934 239,676,652 17.975 7.658 7.641 7.650 7.641 7.796 31,130,274 7.6992 -2.51%
2009-11-04 0 18.34 18.30 18.32 18.14 18.42 18,321,901 335,502,314 18.312 7.856 7.838 7.847 7.770 7.890 42,775,508 7.8433 1.21%
2009-11-03 0 18.12 18.04 18.06 17.82 18.24 14,074,328 254,279,428 18.067 7.761 7.727 7.736 7.633 7.813 32,858,846 7.7385 0.89%
2009-11-02 0 17.96 17.92 17.96 17.64 18.16 20,620,017 371,128,835 17.998 7.693 7.676 7.693 7.556 7.778 48,140,839 7.7092 -1.54%
2009-10-30 0 18.24 18.20 18.22 18.00 18.30 28,948,410 527,204,003 18.212 7.813 7.796 7.804 7.710 7.838 67,584,850 7.8006 2.59%
2009-10-29 0 17.78 17.62 17.64 17.40 17.90 18,716,840 329,103,147 17.583 7.616 7.547 7.556 7.453 7.667 43,697,558 7.5314 -1.00%
2009-10-28 0 17.96 17.96 17.98 17.80 18.36 20,825,267 375,615,804 18.037 7.693 7.693 7.701 7.624 7.864 48,620,029 7.7255 -0.11%
2009-10-27 0 17.98 18.00 18.02 17.80 18.14 17,898,043 321,249,208 17.949 7.701 7.710 7.718 7.624 7.770 41,785,941 7.6880 -1.32%
2009-10-23 0 18.22 18.16 18.22 18.02 18.30 22,904,730 415,920,037 18.159 7.804 7.778 7.804 7.718 7.838 53,474,880 7.7779 1.33%
2009-10-22 0 17.98 17.90 18.00 17.50 18.06 15,020,635 267,764,618 17.826 7.701 7.667 7.710 7.496 7.736 35,068,156 7.6355 1.58%
2009-10-21 0 17.70 17.62 17.70 17.56 18.20 24,641,223 438,754,384 17.806 7.581 7.547 7.581 7.521 7.796 57,529,010 7.6267 -2.43%
2009-10-20 0 18.14 18.14 18.16 17.94 18.26 33,098,538 599,560,544 18.114 7.770 7.770 7.778 7.684 7.821 77,274,010 7.7589 0.33%
2009-10-19 0 18.08 18.00 18.08 17.42 18.20 63,390,793 1,128,780,099 17.807 7.744 7.710 7.744 7.461 7.796 147,996,288 7.6271 4.27%
2009-10-16 0 17.34 17.52 17.54 17.24 17.96 211,176,459 3,684,975,317 17.450 7.427 7.504 7.513 7.384 7.693 493,026,363 7.4742 -1.81%
2009-10-15 0 17.66 17.62 17.64 17.52 17.90 47,730,721 842,999,242 17.662 7.564 7.547 7.556 7.504 7.667 111,435,261 7.5649 0.34%
2009-10-14 0 17.60 17.62 17.64 17.16 17.70 37,481,227 656,610,181 17.518 7.539 7.547 7.556 7.350 7.581 87,506,122 7.5036 3.41%
2009-10-13 0 17.02 17.02 17.04 17.00 17.42 20,804,781 357,433,863 17.180 7.290 7.290 7.299 7.282 7.461 48,572,201 7.3588 -1.16%
2009-10-12 0 17.22 17.16 17.20 17.12 17.46 18,462,332 319,352,591 17.298 7.376 7.350 7.367 7.333 7.479 43,103,367 7.4090 -1.15%
2009-10-09 0 17.42 17.42 17.44 17.20 17.64 26,043,683 453,196,642 17.401 7.461 7.461 7.470 7.367 7.556 60,803,284 7.4535 0.11%
2009-10-08 0 17.40 17.40 17.44 16.70 17.46 38,755,681 663,400,039 17.117 7.453 7.453 7.470 7.153 7.479 90,481,546 7.3319 2.72%
2009-10-07 0 16.94 16.94 16.98 16.72 17.18 28,882,119 490,687,523 16.989 7.256 7.256 7.273 7.162 7.359 67,430,083 7.2770 2.42%
2009-10-06 0 16.54 16.50 16.52 16.40 16.74 35,004,839 578,263,503 16.520 7.085 7.067 7.076 7.025 7.170 81,724,585 7.0758 1.10%
2009-10-05 0 16.36 16.32 16.36 16.26 16.76 19,171,972 316,055,457 16.485 7.007 6.990 7.007 6.965 7.179 44,760,139 7.0611 -1.92%
2009-10-02 0 16.68 16.68 16.72 16.30 16.92 28,722,069 474,852,854 16.533 7.144 7.144 7.162 6.982 7.247 67,056,419 7.0814 -1.88%
2009-09-30 0 17.00 16.90 17.00 16.84 17.30 12,851,055 218,771,318 17.024 7.282 7.239 7.282 7.213 7.410 30,002,913 7.2917 -0.70%
2009-09-29 0 17.12 17.12 17.14 17.02 17.20 13,389,144 228,712,861 17.082 7.333 7.333 7.342 7.290 7.367 31,259,171 7.3167 2.51%
2009-09-28 0 16.70 16.70 16.72 16.66 16.96 11,582,840 193,914,007 16.741 7.153 7.153 7.162 7.136 7.264 27,042,055 7.1708 -2.34%
2009-09-25 0 17.10 17.04 17.12 16.90 17.24 12,734,188 216,885,842 17.032 7.324 7.299 7.333 7.239 7.384 29,730,068 7.2952 -0.81%
2009-09-24 0 17.24 17.20 17.28 16.90 17.38 16,696,517 285,311,748 17.088 7.384 7.367 7.401 7.239 7.444 38,980,780 7.3193 0.23%
2009-09-23 0 17.20 17.18 17.20 17.10 17.80 21,910,918 379,007,961 17.298 7.367 7.359 7.367 7.324 7.624 51,154,661 7.4091 -2.82%
2009-09-22 0 17.70 17.70 17.72 17.50 17.90 26,301,274 464,163,418 17.648 7.581 7.581 7.590 7.496 7.667 61,404,673 7.5591 0.91%
2009-09-21 0 17.54 17.50 17.52 17.08 17.76 33,733,936 589,868,849 17.486 7.513 7.496 7.504 7.316 7.607 78,757,452 7.4897 1.74%
2009-09-18 0 17.24 17.22 17.26 17.16 18.20 77,331,698 1,353,655,971 17.505 7.384 7.376 7.393 7.350 7.796 180,543,636 7.4977 -7.11%
2009-09-17 0 18.56 18.56 18.58 17.84 18.66 40,174,064 733,875,143 18.267 7.950 7.950 7.958 7.641 7.993 93,792,995 7.8244 5.69%
2009-09-16 0 17.56 17.54 17.56 17.28 17.58 26,125,528 455,829,759 17.448 7.521 7.513 7.521 7.401 7.530 60,994,365 7.4733 2.81%
2009-09-15 0 17.08 17.02 17.04 16.96 17.20 6,186,920 105,727,752 17.089 7.316 7.290 7.299 7.264 7.367 14,444,388 7.3196 0.83%
2009-09-14 0 16.94 16.92 16.94 16.78 17.10 8,453,635 143,276,430 16.948 7.256 7.247 7.256 7.187 7.324 19,736,409 7.2595 0.47%
2009-09-11 0 16.86 16.86 16.94 16.76 17.00 16,608,601 281,031,763 16.921 7.222 7.222 7.256 7.179 7.282 38,775,525 7.2477 0.36%
2009-09-10 0 16.80 16.70 16.72 16.70 16.90 17,348,597 291,424,120 16.798 7.196 7.153 7.162 7.153 7.239 40,503,168 7.1951 2.22%
2009-09-09 0 16.72 16.70 16.72 16.70 17.00 11,854,085 199,347,166 16.817 7.040 7.031 7.040 7.031 7.157 28,155,240 7.0803 -1.07%
2009-09-08 0 16.90 16.88 16.92 16.38 17.00 17,045,038 284,521,327 16.692 7.115 7.107 7.124 6.896 7.157 40,484,537 7.0279 1.32%
2009-09-07 0 16.68 16.66 16.68 16.20 16.72 18,688,392 310,226,235 16.600 7.023 7.014 7.023 6.821 7.040 44,387,751 6.9890 2.96%
2009-09-04 0 16.20 16.18 16.22 15.60 16.32 30,500,783 490,596,565 16.085 6.821 6.812 6.829 6.568 6.871 72,443,962 6.7721 3.32%
2009-09-03 0 15.68 15.66 15.68 15.32 15.70 16,942,199 263,245,308 15.538 6.602 6.593 6.602 6.450 6.610 40,240,279 6.5418 1.16%
2009-09-02 0 15.50 15.56 15.58 15.40 15.64 19,914,504 308,534,027 15.493 6.526 6.551 6.560 6.484 6.585 47,299,952 6.5229 -1.40%
2009-09-01 0 15.72 15.66 15.74 15.62 15.78 9,663,983 151,596,973 15.687 6.619 6.593 6.627 6.576 6.644 22,953,418 6.6045 1.16%
2009-08-31 0 15.54 15.54 15.58 15.46 15.80 27,016,882 420,288,718 15.557 6.543 6.543 6.560 6.509 6.652 64,169,171 6.5497 -2.88%
2009-08-28 0 16.00 15.98 16.00 15.62 16.12 39,749,622 632,708,699 15.917 6.736 6.728 6.736 6.576 6.787 94,411,350 6.7016 5.82%
2009-08-27 0 15.12 15.08 15.14 15.08 15.60 23,253,833 355,051,748 15.269 6.366 6.349 6.374 6.349 6.568 55,231,362 6.4284 -3.82%
2009-08-26 0 15.72 15.66 15.72 15.38 15.82 18,106,237 283,007,883 15.630 6.619 6.593 6.619 6.475 6.661 43,005,045 6.5808 0.13%
2009-08-25 0 15.70 15.66 15.70 15.08 15.70 18,020,680 277,538,761 15.401 6.610 6.593 6.610 6.349 6.610 42,801,834 6.4843 1.68%
2009-08-24 0 15.44 15.44 15.46 15.08 15.56 14,183,609 217,581,969 15.340 6.501 6.501 6.509 6.349 6.551 33,688,211 6.4587 3.62%
2009-08-21 0 14.90 14.88 14.92 14.82 15.04 8,056,917 120,369,504 14.940 6.273 6.265 6.282 6.240 6.332 19,136,394 6.2901 -0.40%
2009-08-20 0 14.96 14.94 14.96 14.86 15.12 8,793,671 131,723,472 14.979 6.299 6.290 6.299 6.256 6.366 20,886,295 6.3067 1.49%
2009-08-19 0 14.74 14.70 14.74 14.54 15.10 12,693,983 187,639,347 14.782 6.206 6.189 6.206 6.122 6.357 30,150,125 6.2235 -1.21%
2009-08-18 0 14.92 14.92 14.96 14.50 15.14 21,817,045 322,335,856 14.774 6.282 6.282 6.299 6.105 6.374 51,818,774 6.2204 0.67%
2009-08-17 0 14.82 14.90 14.92 14.80 15.28 21,512,250 321,458,134 14.943 6.240 6.273 6.282 6.231 6.433 51,094,840 6.2914 -4.26%
2009-08-14 0 15.48 15.48 15.50 15.26 15.52 11,350,674 174,272,867 15.354 6.517 6.517 6.526 6.425 6.534 26,959,563 6.4642 -0.39%
2009-08-13 0 15.54 15.50 15.54 15.32 15.60 11,397,932 175,928,492 15.435 6.543 6.526 6.543 6.450 6.568 27,071,808 6.4986 1.57%
2009-08-12 0 15.30 15.28 15.32 15.22 15.58 18,640,657 286,014,256 15.344 6.442 6.433 6.450 6.408 6.560 44,274,373 6.4600 -3.77%
2009-08-11 0 15.90 15.90 15.92 15.18 15.90 21,529,624 335,618,706 15.589 6.694 6.694 6.703 6.391 6.694 51,136,105 6.5632 3.79%
2009-08-10 0 15.32 15.30 15.32 15.10 15.64 16,919,589 260,425,843 15.392 6.450 6.442 6.450 6.357 6.585 40,186,577 6.4804 2.82%
2009-08-07 0 14.90 14.88 14.90 14.80 15.14 16,998,264 253,814,921 14.932 6.273 6.265 6.273 6.231 6.374 40,373,442 6.2867 -2.23%
2009-08-06 0 15.24 15.24 15.26 15.00 15.38 20,905,632 316,719,300 15.150 6.416 6.416 6.425 6.315 6.475 49,654,030 6.3785 -1.17%
2009-08-05 0 15.42 15.26 15.40 15.00 15.74 34,123,720 523,872,152 15.352 6.492 6.425 6.484 6.315 6.627 81,048,984 6.4636 -2.16%
2009-08-04 0 15.76 15.72 15.74 15.68 16.40 25,080,978 399,975,602 15.947 6.635 6.619 6.627 6.602 6.905 59,571,107 6.7143 -1.99%
2009-08-03 0 16.08 16.08 16.10 15.92 16.70 25,701,948 415,172,036 16.153 6.770 6.770 6.779 6.703 7.031 61,046,004 6.8010 -2.66%
2009-07-31 0 16.52 16.50 16.52 16.20 16.72 18,641,308 307,912,644 16.518 6.955 6.947 6.955 6.821 7.040 44,275,919 6.9544 0.12%
2009-07-30 0 16.50 16.50 16.52 15.70 16.56 20,100,010 326,653,164 16.251 6.947 6.947 6.955 6.610 6.972 47,740,556 6.8423 4.43%
2009-07-29 0 15.80 15.78 15.80 15.66 16.22 13,497,093 214,060,693 15.860 6.652 6.644 6.652 6.593 6.829 32,057,632 6.6774 -1.37%
2009-07-28 0 16.02 15.90 16.00 15.64 16.20 22,279,984 353,958,066 15.887 6.745 6.694 6.736 6.585 6.821 52,918,324 6.6888 0.38%
2009-07-27 0 15.96 15.96 15.98 15.80 16.20 18,259,337 292,198,266 16.003 6.720 6.720 6.728 6.652 6.821 43,368,680 6.7375 -1.36%
2009-07-24 0 16.18 16.16 16.18 15.70 16.24 32,553,575 520,815,230 15.999 6.812 6.804 6.812 6.610 6.837 77,319,652 6.7359 4.12%
2009-07-23 0 15.54 15.54 15.56 15.16 15.56 17,613,686 271,842,007 15.434 6.543 6.543 6.551 6.383 6.551 41,835,162 6.4979 2.51%
2009-07-22 0 15.16 15.10 15.12 15.08 15.50 19,572,320 299,113,149 15.282 6.383 6.357 6.366 6.349 6.526 46,487,213 6.4343 -0.26%
2009-07-21 0 15.20 15.18 15.20 14.86 15.20 13,631,166 205,473,083 15.074 6.400 6.391 6.400 6.256 6.400 32,376,076 6.3464 0.93%
2009-07-20 0 15.06 15.04 15.06 14.76 15.10 28,888,672 432,111,957 14.958 6.341 6.332 6.341 6.214 6.357 68,614,955 6.2976 2.87%
2009-07-17 0 14.64 14.76 14.78 13.86 14.78 36,203,744 522,686,971 14.437 6.164 6.214 6.223 5.835 6.223 85,989,355 6.0785 4.87%
2009-07-16 0 13.96 13.92 13.94 13.88 14.76 18,477,649 263,568,245 14.264 5.878 5.861 5.869 5.844 6.214 43,887,204 6.0056 -2.24%
2009-07-15 0 14.28 14.20 14.24 13.88 14.30 22,902,054 322,513,258 14.082 6.012 5.979 5.995 5.844 6.021 54,395,834 5.9290 0.85%
2009-07-14 0 14.16 14.08 14.18 13.90 14.20 16,522,931 231,392,117 14.004 5.962 5.928 5.970 5.852 5.979 39,244,454 5.8962 4.42%
2009-07-13 0 13.56 13.56 13.62 13.50 13.88 12,991,636 177,064,667 13.629 5.709 5.709 5.734 5.684 5.844 30,857,096 5.7382 -2.31%
2009-07-10 0 13.88 13.80 13.88 13.62 13.90 7,586,660 104,331,151 13.752 5.844 5.810 5.844 5.734 5.852 18,019,462 5.7899 0.58%
2009-07-09 0 13.80 13.76 13.82 13.66 14.28 16,385,622 225,478,083 13.761 5.810 5.793 5.819 5.751 6.012 38,918,325 5.7936 -0.72%
2009-07-08 0 13.90 13.86 13.88 13.60 14.14 26,467,544 366,993,576 13.866 5.852 5.835 5.844 5.726 5.953 62,864,411 5.8379 -3.20%
2009-07-07 0 14.36 14.28 14.30 14.28 14.66 18,129,548 262,592,408 14.484 6.046 6.012 6.021 6.012 6.172 43,060,412 6.0982 -0.83%
2009-07-06 0 14.48 14.42 14.44 14.00 15.04 31,528,164 460,240,879 14.598 6.096 6.071 6.080 5.894 6.332 74,884,147 6.1460 1.69%
2009-07-03 0 14.24 14.24 14.28 13.62 14.52 36,616,316 520,014,053 14.202 5.995 5.995 6.012 5.734 6.113 86,969,275 5.9793 2.45%
2009-07-02 0 13.90 13.90 13.92 13.70 14.26 50,520,902 707,174,810 13.998 5.852 5.852 5.861 5.768 6.004 119,994,765 5.8934 2.36%
2009-06-30 0 13.58 13.56 13.58 13.50 13.96 35,913,965 494,217,950 13.761 5.718 5.709 5.718 5.684 5.878 85,301,086 5.7938 2.41%
2009-06-29 0 13.26 13.22 13.34 13.14 13.48 20,595,165 274,288,395 13.318 5.583 5.566 5.616 5.532 5.675 48,916,624 5.6073 0.45%
2009-06-26 0 13.20 13.20 13.22 12.66 13.28 21,840,174 283,821,332 12.995 5.558 5.558 5.566 5.330 5.591 51,873,709 5.4714 3.77%
2009-06-25 0 12.72 12.76 12.78 12.40 12.90 27,658,653 349,029,423 12.619 5.355 5.372 5.381 5.221 5.431 65,693,474 5.3130 -0.16%
2009-06-24 0 12.74 12.64 12.66 12.28 12.80 11,890,510 148,817,126 12.516 5.364 5.322 5.330 5.170 5.389 28,241,755 5.2694 3.41%
2009-06-23 0 12.32 12.38 12.40 12.28 12.56 26,246,945 326,322,008 12.433 5.187 5.212 5.221 5.170 5.288 62,340,455 5.2345 -5.08%
2009-06-22 0 12.98 12.96 12.98 12.86 13.46 40,961,980 540,217,999 13.188 5.465 5.456 5.465 5.414 5.667 97,290,883 5.5526 -1.96%
2009-06-19 0 13.24 13.04 13.06 13.06 13.52 30,641,086 407,431,174 13.297 5.574 5.490 5.499 5.499 5.692 72,777,202 5.5983 1.53%
2009-06-18 0 13.04 12.98 13.00 12.88 13.20 16,432,055 214,025,076 13.025 5.490 5.465 5.473 5.423 5.558 39,028,610 5.4838 -0.31%
2009-06-17 0 13.08 13.04 13.10 12.90 13.22 16,817,946 219,838,083 13.072 5.507 5.490 5.515 5.431 5.566 39,945,159 5.5035 0.15%
2009-06-16 0 13.06 13.04 13.06 13.00 13.30 16,965,609 221,849,922 13.076 5.499 5.490 5.499 5.473 5.600 40,295,881 5.5055 -1.95%
2009-06-15 0 13.32 13.30 13.32 13.30 13.76 7,453,828 100,379,828 13.467 5.608 5.600 5.608 5.600 5.793 17,703,966 5.6699 -2.92%
2009-06-12 0 13.72 13.66 13.68 13.40 13.90 13,594,248 185,285,372 13.630 5.776 5.751 5.760 5.642 5.852 32,288,390 5.7385 0.29%
2009-06-11 0 13.68 13.62 13.68 13.32 13.80 17,755,908 240,732,386 13.558 5.760 5.734 5.760 5.608 5.810 42,172,961 5.7082 -1.58%
2009-06-10 0 13.90 13.86 13.88 13.20 14.22 27,507,216 376,969,611 13.704 5.852 5.835 5.844 5.558 5.987 65,333,788 5.7699 6.76%
2009-06-09 0 13.02 13.10 13.12 13.00 13.62 34,892,559 462,513,481 13.255 5.482 5.515 5.524 5.473 5.734 82,875,092 5.5809 -3.98%
2009-06-08 0 13.56 13.50 13.54 13.44 14.14 22,107,817 303,221,388 13.716 5.709 5.684 5.701 5.659 5.953 52,509,401 5.7746 -4.24%
2009-06-05 0 14.16 14.20 14.22 13.80 14.46 20,869,291 292,476,028 14.015 5.962 5.979 5.987 5.810 6.088 49,567,715 5.9005 -0.84%
2009-06-04 0 14.28 14.30 14.36 13.30 14.38 28,208,729 386,691,408 13.708 6.012 6.021 6.046 5.600 6.054 66,999,988 5.7715 2.29%
2009-06-03 0 13.96 13.94 13.96 13.74 14.22 43,231,657 603,208,018 13.953 5.878 5.869 5.878 5.785 5.987 102,681,708 5.8745 5.60%
2009-06-02 0 13.22 13.18 13.20 13.20 14.02 49,711,319 676,647,770 13.612 5.566 5.549 5.558 5.558 5.903 118,071,883 5.7308 -0.15%
2009-06-01 0 13.24 13.22 13.26 12.86 13.50 54,667,079 724,142,831 13.246 5.574 5.566 5.583 5.414 5.684 129,842,561 5.5771 7.29%
2009-05-29 0 12.34 12.24 12.26 11.30 12.48 86,056,705 1,023,270,425 11.891 5.195 5.153 5.162 4.758 5.254 204,397,659 5.0063 10.77%
2009-05-27 0 11.14 11.14 11.16 11.04 11.60 84,612,318 949,823,008 11.226 4.690 4.690 4.699 4.648 4.884 200,967,022 4.7263 1.27%
2009-05-26 0 11.00 10.90 10.92 10.90 11.00 11,662,750 128,164,412 10.989 4.631 4.589 4.598 4.589 4.631 27,700,791 4.6267 0.00%
2009-05-25 0 11.00 10.94 10.96 10.84 11.30 26,954,576 296,724,884 11.008 4.631 4.606 4.614 4.564 4.758 64,021,185 4.6348 0.36%
2009-05-22 0 10.96 10.94 10.96 10.80 11.00 13,385,755 145,961,258 10.904 4.614 4.606 4.614 4.547 4.631 31,793,188 4.5910 -0.36%
2009-05-21 0 11.00 10.98 11.02 10.94 11.04 27,943,802 307,256,628 10.996 4.631 4.623 4.640 4.606 4.648 66,370,746 4.6294 -0.72%
2009-05-20 0 11.08 11.08 11.10 10.98 11.48 38,883,776 433,711,805 11.154 4.665 4.665 4.673 4.623 4.833 92,354,835 4.6961 -0.89%
2009-05-19 0 11.18 11.18 11.20 11.02 11.54 44,379,074 496,879,575 11.196 4.707 4.707 4.715 4.640 4.859 105,406,997 4.7139 0.90%
2009-05-18 0 11.08 11.04 11.08 10.84 11.14 30,997,935 340,834,231 10.995 4.665 4.648 4.665 4.564 4.690 73,624,773 4.6293 0.73%
2009-05-15 0 11.00 10.98 11.00 10.96 11.20 43,665,021 480,887,140 11.013 4.631 4.623 4.631 4.614 4.715 103,711,013 4.6368 0.00%
2009-05-14 0 11.00 10.98 11.00 10.96 11.22 17,885,615 197,062,361 11.018 4.631 4.623 4.631 4.614 4.724 42,481,034 4.6388 -2.31%
2009-05-13 0 11.26 11.24 11.26 11.00 11.48 32,161,842 363,856,359 11.313 4.741 4.732 4.741 4.631 4.833 76,389,227 4.7632 0.54%
2009-05-12 0 11.20 11.20 11.24 11.12 11.60 46,491,407 525,054,714 11.294 4.715 4.715 4.732 4.682 4.884 110,424,106 4.7549 -5.08%
2009-05-11 0 11.80 11.80 11.86 11.64 12.04 33,573,964 399,991,117 11.914 4.968 4.968 4.993 4.901 5.069 79,743,230 5.0160 -0.84%
2009-05-08 0 11.90 11.90 12.00 11.62 12.18 33,234,276 394,597,667 11.873 5.010 5.010 5.052 4.892 5.128 78,936,420 4.9989 1.36%
2009-05-07 0 11.74 11.66 11.68 11.68 12.22 40,849,488 487,508,069 11.934 4.943 4.909 4.918 4.918 5.145 97,023,697 5.0246 0.69%
2009-05-06 0 11.66 11.62 11.64 11.10 11.66 37,965,228 432,855,802 11.401 4.909 4.892 4.901 4.673 4.909 90,173,145 4.8003 2.82%
2009-05-05 0 11.34 11.32 11.34 11.22 11.70 32,466,427 369,412,924 11.378 4.774 4.766 4.774 4.724 4.926 77,112,663 4.7906 -0.53%
2009-05-04 0 11.40 11.40 11.42 11.10 11.44 34,698,252 394,403,393 11.367 4.800 4.800 4.808 4.673 4.817 82,413,584 4.7857 3.07%
2009-04-30 0 11.06 11.06 11.08 10.84 11.08 25,195,034 276,068,816 10.957 4.657 4.657 4.665 4.564 4.665 59,842,007 4.6133 3.95%
2009-04-29 0 10.64 10.66 10.68 10.42 10.72 14,616,029 154,414,235 10.565 4.480 4.488 4.497 4.387 4.513 34,715,274 4.4480 2.70%
2009-04-28 0 10.36 10.36 10.38 10.20 10.80 19,379,293 202,515,303 10.450 4.362 4.362 4.370 4.294 4.547 46,028,745 4.3998 -2.81%
2009-04-27 0 10.66 10.66 10.70 10.46 10.80 14,809,642 156,767,675 10.586 4.488 4.488 4.505 4.404 4.547 35,175,134 4.4568 -3.09%
2009-04-24 0 11.00 10.98 11.00 10.72 11.00 13,245,487 144,148,594 10.883 4.631 4.623 4.631 4.513 4.631 31,460,030 4.5820 0.00%
2009-04-23 0 11.00 11.00 11.02 10.80 11.34 47,537,894 526,855,035 11.083 4.631 4.631 4.640 4.547 4.774 112,909,671 4.6662 3.77%
2009-04-22 0 10.60 10.58 10.66 10.56 10.96 29,283,813 314,888,125 10.753 4.463 4.454 4.488 4.446 4.614 69,553,474 4.5273 0.00%
2009-04-21 0 10.60 10.58 10.60 10.20 10.70 29,089,577 304,905,156 10.482 4.463 4.454 4.463 4.294 4.505 69,092,134 4.4130 -1.85%
2009-04-20 0 10.80 10.78 10.80 10.48 11.26 45,619,968 494,936,410 10.849 4.547 4.539 4.547 4.412 4.741 108,354,307 4.5678 2.86%
2009-04-17 0 10.50 10.50 10.58 10.30 10.70 53,579,670 563,003,568 10.508 4.421 4.421 4.454 4.337 4.505 127,259,801 4.4240 -1.13%
2009-04-16 0 10.62 10.60 10.64 10.38 10.94 47,159,551 499,678,241 10.595 4.471 4.463 4.480 4.370 4.606 112,011,049 4.4610 -1.48%
2009-04-15 0 10.78 10.74 10.78 10.50 10.80 64,640,103 686,278,352 10.617 4.539 4.522 4.539 4.421 4.547 153,529,998 4.4700 1.70%
2009-04-14 0 10.60 10.52 10.60 9.900 10.82 82,396,893 853,343,996 10.357 4.463 4.429 4.463 4.168 4.555 195,705,053 4.3604 11.58%
2009-04-09 0 9.500 9.520 9.530 9.360 9.600 54,419,543 515,874,767 9.4796 4.000 4.008 4.012 3.941 4.042 129,254,626 3.9912 4.51%
2009-04-08 0 9.090 9.080 9.090 9.000 9.200 21,161,327 192,182,300 9.0818 3.827 3.823 3.827 3.789 3.873 50,261,345 3.8237 -1.73%
2009-04-07 0 9.250 9.230 9.250 8.940 9.430 33,207,841 308,948,369 9.3035 3.894 3.886 3.894 3.764 3.970 78,873,633 3.9170 -1.28%
2009-04-06 0 9.370 9.310 9.350 8.930 9.680 58,996,058 540,489,995 9.1615 3.945 3.920 3.937 3.760 4.076 140,124,539 3.8572 0.43%
2009-04-03 0 9.330 9.300 9.310 8.980 9.360 80,593,952 746,158,562 9.2582 3.928 3.916 3.920 3.781 3.941 191,422,796 3.8980 3.90%
2009-04-02 0 8.980 8.940 8.960 8.730 9.020 44,902,058 399,573,561 8.8988 3.781 3.764 3.772 3.676 3.798 106,649,163 3.7466 3.22%
2009-04-01 0 8.700 8.680 8.690 8.530 8.770 85,532,129 741,089,544 8.6645 3.663 3.655 3.659 3.591 3.692 203,151,712 3.6480 9.71%
2009-03-31 0 7.930 7.920 7.950 7.900 8.450 36,386,232 295,778,761 8.1289 3.339 3.335 3.347 3.326 3.558 86,422,791 3.4225 -2.82%
2009-03-30 0 8.160 8.120 8.160 7.850 8.280 25,383,334 207,765,023 8.1851 3.436 3.419 3.436 3.305 3.486 60,289,248 3.4461 -3.09%
2009-03-27 0 8.420 8.400 8.420 8.190 8.590 38,558,038 323,422,385 8.3879 3.545 3.537 3.545 3.448 3.617 91,581,158 3.5315 2.93%
2009-03-26 0 8.180 8.190 8.200 8.040 8.290 36,350,607 296,174,153 8.1477 3.444 3.448 3.452 3.385 3.490 86,338,176 3.4304 1.24%
2009-03-25 0 8.080 8.080 8.090 7.900 8.130 56,275,516 450,333,824 8.0023 3.402 3.402 3.406 3.326 3.423 133,662,842 3.3692 -2.30%
2009-03-24 0 8.270 8.280 8.290 7.850 8.370 49,942,066 405,306,724 8.1155 3.482 3.486 3.490 3.305 3.524 118,619,942 3.4169 6.57%
2009-03-23 0 7.760 7.750 7.760 7.500 7.820 30,832,783 237,173,541 7.6923 3.267 3.263 3.267 3.158 3.292 73,232,512 3.2386 3.88%
2009-03-20 0 7.470 7.450 7.470 7.240 7.600 24,485,733 182,199,458 7.4410 3.145 3.137 3.145 3.048 3.200 58,157,310 3.1329 0.81%
2009-03-19 0 7.410 7.410 7.420 7.220 7.480 23,225,220 171,267,636 7.3742 3.120 3.120 3.124 3.040 3.149 55,163,402 3.1047 2.77%
2009-03-18 0 7.210 7.210 7.220 7.130 7.280 15,251,713 109,918,497 7.2070 3.036 3.036 3.040 3.002 3.065 36,225,120 3.0343 2.41%
2009-03-17 0 7.040 7.040 7.050 7.030 7.320 24,828,200 178,397,257 7.1853 2.964 2.964 2.968 2.960 3.082 58,970,721 3.0252 -3.30%
2009-03-16 0 7.280 7.280 7.290 6.940 7.410 34,518,381 250,480,084 7.2564 3.065 3.065 3.069 2.922 3.120 81,986,363 3.0551 4.15%
2009-03-13 0 6.990 6.960 6.990 6.770 7.050 28,999,586 202,000,701 6.9656 2.943 2.930 2.943 2.850 2.968 68,878,392 2.9327 4.17%
2009-03-12 0 6.710 6.670 6.710 6.600 6.750 15,207,256 101,852,504 6.6976 2.825 2.808 2.825 2.779 2.842 36,119,528 2.8199 1.67%
2009-03-11 0 6.600 6.600 6.650 6.580 6.850 27,358,573 183,453,980 6.7055 2.779 2.779 2.800 2.770 2.884 64,980,739 2.8232 2.33%
2009-03-10 0 6.450 6.450 6.480 6.300 6.540 20,168,055 130,577,579 6.4745 2.716 2.716 2.728 2.652 2.754 47,902,174 2.7259 2.38%
2009-03-09 0 6.300 6.300 6.340 6.300 6.670 33,232,493 213,845,803 6.4348 2.652 2.652 2.669 2.652 2.808 78,932,185 2.7092 -4.55%
2009-03-06 0 6.600 6.600 6.720 6.600 6.850 47,042,188 315,298,706 6.7025 2.779 2.779 2.829 2.779 2.884 111,732,294 2.8219 -5.04%
2009-03-05 0 6.950 6.940 6.950 6.880 7.200 34,004,926 237,530,302 6.9852 2.926 2.922 2.926 2.897 3.031 80,766,830 2.9409 -2.80%
2009-03-04 0 7.150 7.130 7.150 6.880 7.180 34,079,332 241,570,869 7.0885 3.010 3.002 3.010 2.897 3.023 80,943,555 2.9844 -0.28%
2009-03-03 0 7.170 7.160 7.170 7.120 7.480 29,749,854 216,815,596 7.2880 3.019 3.015 3.019 2.998 3.149 70,660,392 3.0684 -5.66%
2009-03-02 0 7.600 7.580 7.600 7.570 7.780 39,481,025 300,720,296 7.6168 3.200 3.191 3.200 3.187 3.276 93,773,391 3.2069 -2.81%
2009-02-27 0 7.820 7.820 7.860 7.820 8.030 18,630,856 146,896,112 7.8846 3.292 3.292 3.309 3.292 3.381 44,251,094 3.3196 -1.76%
2009-02-26 0 7.960 7.920 7.960 7.840 8.020 19,651,561 155,630,681 7.9195 3.351 3.335 3.351 3.301 3.377 46,675,422 3.3343 -0.13%
2009-02-25 0 7.970 7.970 7.980 7.850 8.030 18,054,332 143,906,942 7.9708 3.356 3.356 3.360 3.305 3.381 42,881,763 3.3559 1.14%
2009-02-24 0 7.880 7.880 7.900 7.760 8.000 26,709,027 210,348,533 7.8756 3.318 3.318 3.326 3.267 3.368 63,437,969 3.3158 -2.60%
2009-02-23 0 8.090 8.090 8.100 7.850 8.160 19,357,185 155,841,725 8.0508 3.406 3.406 3.410 3.305 3.436 45,976,235 3.3896 2.93%
2009-02-20 0 7.860 7.860 7.870 7.730 7.880 24,140,146 189,438,881 7.8475 3.309 3.309 3.313 3.255 3.318 57,336,489 3.3040 -0.76%
2009-02-19 0 7.920 7.920 7.940 7.820 7.950 18,087,400 142,564,605 7.8820 3.335 3.335 3.343 3.292 3.347 42,960,304 3.3185 0.51%
2009-02-18 0 7.880 7.880 7.900 7.790 7.980 24,433,044 191,690,960 7.8456 3.318 3.318 3.326 3.280 3.360 58,032,166 3.3032 -0.38%
2009-02-17 0 7.910 7.910 7.920 7.800 7.940 25,478,035 201,137,531 7.8945 3.330 3.330 3.335 3.284 3.343 60,514,177 3.3238 -1.13%
2009-02-16 0 8.000 7.980 8.000 7.920 8.040 19,544,507 155,892,515 7.9763 3.368 3.360 3.368 3.335 3.385 46,421,153 3.3582 -0.37%
2009-02-13 0 8.030 8.030 8.050 7.960 8.070 36,108,403 289,036,718 8.0047 3.381 3.381 3.389 3.351 3.398 85,762,905 3.3702 0.50%
2009-02-12 0 7.990 7.990 8.000 7.980 8.160 33,277,495 266,805,716 8.0176 3.364 3.364 3.368 3.360 3.436 79,039,072 3.3756 -2.20%
2009-02-11 0 8.170 8.160 8.170 8.100 8.220 24,541,932 199,841,844 8.1429 3.440 3.436 3.440 3.410 3.461 58,290,791 3.4284 -2.16%
2009-02-10 0 8.350 8.350 8.370 8.100 8.560 21,777,433 182,854,446 8.3965 3.516 3.516 3.524 3.410 3.604 51,724,689 3.5351 2.08%
2009-02-09 0 8.180 8.180 8.200 8.100 8.300 31,721,479 259,649,887 8.1853 3.444 3.444 3.452 3.410 3.495 75,343,299 3.4462 0.25%
2009-02-06 0 8.160 8.160 8.170 8.130 8.280 17,575,469 143,511,644 8.1655 3.436 3.436 3.440 3.423 3.486 41,744,391 3.4379 1.37%
2009-02-05 0 8.050 8.040 8.050 7.990 8.160 32,649,852 263,098,111 8.0582 3.389 3.385 3.389 3.364 3.436 77,548,325 3.3927 -0.12%
2009-02-04 0 8.060 8.050 8.060 7.950 8.090 32,865,285 264,245,678 8.0403 3.393 3.389 3.393 3.347 3.406 78,060,011 3.3852 2.15%
2009-02-03 0 7.890 7.880 7.890 7.800 7.990 41,043,252 324,070,700 7.8958 3.322 3.318 3.322 3.284 3.364 97,483,916 3.3244 0.90%
2009-02-02 0 7.820 7.810 7.820 7.760 8.120 54,096,218 423,543,834 7.8295 3.292 3.288 3.292 3.267 3.419 128,486,680 3.2964 -2.62%
2009-01-30 0 8.030 8.030 8.130 8.030 8.230 40,904,365 332,468,027 8.1279 3.381 3.381 3.423 3.381 3.465 97,154,039 3.4221 -1.83%
2009-01-29 0 8.180 8.180 8.200 8.000 8.470 47,628,998 392,300,969 8.2366 3.444 3.444 3.452 3.368 3.566 113,126,057 3.4678 4.34%
2009-01-23 0 7.840 7.830 7.840 7.700 8.050 46,009,716 360,764,686 7.8411 3.301 3.297 3.301 3.242 3.389 109,280,018 3.3013 -2.73%
2009-01-22 0 8.060 8.060 8.080 7.800 8.110 42,784,725 340,151,858 7.9503 3.393 3.393 3.402 3.284 3.415 101,620,177 3.3473 3.33%
2009-01-21 0 7.800 7.790 7.800 7.680 7.880 96,421,965 751,948,126 7.7985 3.284 3.280 3.284 3.233 3.318 229,016,715 3.2834 -3.82%
2009-01-20 0 8.110 8.110 8.200 8.110 8.420 66,342,708 552,561,506 8.3289 3.415 3.415 3.452 3.415 3.545 157,573,941 3.5067 -5.04%
2009-01-19 0 8.540 8.540 8.550 8.350 8.690 56,128,004 477,200,391 8.5020 3.596 3.596 3.600 3.516 3.659 133,312,478 3.5796 -0.12%
2009-01-16 0 8.550 8.550 8.560 8.550 9.030 73,706,346 646,201,353 8.7672 3.600 3.600 3.604 3.600 3.802 175,063,693 3.6912 -3.28%
2009-01-15 0 8.840 8.820 8.840 8.320 8.850 42,396,520 360,573,064 8.5048 3.722 3.713 3.722 3.503 3.726 100,698,132 3.5807 1.61%
2009-01-14 0 8.700 8.660 8.700 8.600 8.900 15,604,369 136,429,940 8.7431 3.663 3.646 3.663 3.621 3.747 37,062,731 3.6811 -1.36%
2009-01-13 0 8.820 8.820 8.830 8.800 9.010 15,387,572 137,381,546 8.9281 3.713 3.713 3.718 3.705 3.793 36,547,805 3.7590 0.11%
2009-01-12 0 8.810 8.810 8.820 8.790 9.080 23,854,944 212,717,970 8.9171 3.709 3.709 3.713 3.701 3.823 56,659,091 3.7543 -1.01%
2009-01-09 0 8.900 8.900 8.910 8.730 9.020 16,128,159 143,660,776 8.9075 3.747 3.747 3.751 3.676 3.798 38,306,811 3.7503 0.91%
2009-01-08 0 8.820 8.820 8.830 8.520 8.880 27,165,560 236,525,096 8.7068 3.713 3.713 3.718 3.587 3.739 64,522,304 3.6658 0.80%
2009-01-07 0 8.750 8.740 8.750 8.730 9.250 28,762,417 257,043,872 8.9368 3.684 3.680 3.684 3.676 3.894 68,315,080 3.7626 -3.95%
2009-01-06 0 9.110 9.110 9.120 8.980 9.240 19,234,726 175,382,155 9.1180 3.836 3.836 3.840 3.781 3.890 45,685,376 3.8389 -0.22%
2009-01-05 0 9.130 9.130 9.140 8.900 9.310 22,179,520 202,716,030 9.1398 3.844 3.844 3.848 3.747 3.920 52,679,707 3.8481 0.77%
2009-01-02 0 9.060 9.050 9.060 8.800 9.060 23,834,757 214,549,575 9.0015 3.814 3.810 3.814 3.705 3.814 56,611,144 3.7899 3.19%
2008-12-31 0 8.780 8.670 8.780 8.610 8.780 9,654,485 83,826,785 8.6827 3.697 3.650 3.697 3.625 3.697 22,930,859 3.6556 2.21%
2008-12-30 0 8.590 8.590 8.680 8.590 8.920 12,962,857 113,381,560 8.7466 3.617 3.617 3.655 3.617 3.756 30,788,741 3.6826 -2.16%
2008-12-29 0 8.780 8.770 8.780 8.600 8.800 7,112,173 62,036,912 8.7226 3.697 3.692 3.697 3.621 3.705 16,892,484 3.6725 0.80%
2008-12-24 0 8.710 8.710 8.730 8.620 8.800 5,629,033 48,932,948 8.6930 3.667 3.667 3.676 3.629 3.705 13,369,803 3.6600 -1.36%
2008-12-23 0 8.830 8.810 8.830 8.510 8.890 17,065,117 148,137,170 8.6807 3.718 3.709 3.718 3.583 3.743 40,532,228 3.6548 1.73%
2008-12-22 0 8.680 8.670 8.680 8.660 9.080 27,550,791 242,087,542 8.7870 3.655 3.650 3.655 3.646 3.823 65,437,286 3.6995 -2.03%
2008-12-19 0 8.860 8.860 9.000 8.800 9.260 39,969,887 360,615,448 9.0222 3.730 3.730 3.789 3.705 3.899 94,934,512 3.7986 -1.56%
2008-12-18 0 9.000 8.990 9.000 8.690 9.000 35,612,081 314,384,959 8.8280 3.789 3.785 3.789 3.659 3.789 84,584,066 3.7168 3.93%
2008-12-17 0 8.660 8.640 8.660 8.540 8.710 31,501,670 272,179,621 8.6402 3.646 3.638 3.646 3.596 3.667 74,821,219 3.6377 1.76%
2008-12-16 0 8.510 8.510 8.520 8.400 8.630 26,161,772 222,495,922 8.5046 3.583 3.583 3.587 3.537 3.633 62,138,156 3.5807 -1.85%
2008-12-15 0 8.670 8.650 8.670 8.510 8.970 47,775,081 412,675,495 8.6379 3.650 3.642 3.650 3.583 3.777 113,473,026 3.6368 -4.73%
2008-12-12 0 9.100 9.070 9.100 9.060 9.620 28,323,723 261,598,526 9.2360 3.831 3.819 3.831 3.814 4.050 67,273,116 3.8886 -6.09%
2008-12-11 0 9.690 9.680 9.690 9.600 9.880 15,400,635 149,518,699 9.7086 4.080 4.076 4.080 4.042 4.160 36,578,832 4.0876 -1.42%
2008-12-10 0 9.830 9.800 9.830 9.420 9.900 24,638,308 239,172,077 9.7073 4.139 4.126 4.139 3.966 4.168 58,519,699 4.0870 0.31%
2008-12-09 0 9.800 9.790 9.800 9.510 9.920 25,156,844 244,952,315 9.7370 4.126 4.122 4.126 4.004 4.177 59,751,300 4.0995 1.03%
2008-12-08 0 9.700 9.690 9.700 9.040 9.700 33,934,385 315,129,306 9.2864 4.084 4.080 4.084 3.806 4.084 80,599,284 3.9098 11.49%
2008-12-05 0 8.700 8.700 8.800 8.610 8.980 26,825,837 235,933,876 8.7950 3.663 3.663 3.705 3.625 3.781 63,715,410 3.7029 4.32%
2008-12-04 0 8.340 8.340 8.350 8.280 8.770 15,585,819 131,926,868 8.4645 3.511 3.511 3.516 3.486 3.692 37,018,672 3.5638 -1.65%
2008-12-03 0 8.480 8.480 8.540 8.420 8.630 18,118,398 153,972,577 8.4981 3.570 3.570 3.596 3.545 3.633 43,033,929 3.5779 2.79%
2008-12-02 0 8.250 8.250 8.260 8.100 8.360 20,113,695 165,348,863 8.2207 3.473 3.473 3.478 3.410 3.520 47,773,060 3.4611 -6.25%
2008-12-01 0 8.800 8.800 8.810 8.510 8.870 12,203,767 106,782,684 8.7500 3.705 3.705 3.709 3.583 3.734 28,985,788 3.6840 -1.35%
2008-11-28 0 8.920 8.840 8.920 8.150 8.920 26,839,500 228,732,755 8.5222 3.756 3.722 3.756 3.431 3.756 63,747,862 3.5881 9.85%
2008-11-27 0 8.120 8.110 8.120 8.090 8.340 27,043,663 221,042,132 8.1735 3.419 3.415 3.419 3.406 3.511 64,232,780 3.4413 0.74%
2008-11-26 0 8.060 8.050 8.060 7.950 8.220 30,481,945 245,982,060 8.0698 3.393 3.389 3.393 3.347 3.461 72,399,219 3.3976 -0.37%
2008-11-25 0 8.090 8.040 8.090 8.010 8.170 23,880,707 192,832,921 8.0748 3.406 3.385 3.406 3.372 3.440 56,720,282 3.3997 4.93%
2008-11-24 0 7.710 7.710 7.850 7.710 8.170 23,954,433 189,053,906 7.8922 3.246 3.246 3.305 3.246 3.440 56,895,393 3.3228 -7.00%
2008-11-21 0 8.290 8.260 8.290 7.330 8.400 32,888,366 265,797,854 8.0818 3.490 3.478 3.490 3.086 3.537 78,114,832 3.4027 7.80%
2008-11-20 0 7.690 7.680 7.690 7.440 7.740 36,357,608 275,715,909 7.5834 3.238 3.233 3.238 3.132 3.259 86,354,805 3.1928 -1.91%
2008-11-19 0 7.840 7.820 7.840 7.650 8.170 31,293,544 247,798,239 7.9185 3.301 3.292 3.301 3.221 3.440 74,326,889 3.3339 -0.51%
2008-11-18 0 7.880 7.880 7.900 7.810 8.360 36,606,576 297,215,567 8.1192 3.318 3.318 3.326 3.288 3.520 86,946,141 3.4184 -6.19%
2008-11-17 0 8.400 8.390 8.400 8.300 8.680 16,290,143 137,791,244 8.4586 3.537 3.532 3.537 3.495 3.655 38,691,548 3.5613 -1.52%
2008-11-14 0 8.530 8.520 8.530 8.400 8.780 16,853,519 143,728,341 8.5281 3.591 3.587 3.591 3.537 3.697 40,029,651 3.5905 4.28%
2008-11-13 0 8.180 8.180 8.190 8.030 8.470 21,525,021 178,087,568 8.2735 3.444 3.444 3.448 3.381 3.566 51,125,173 3.4834 -5.43%
2008-11-12 0 8.650 8.640 8.650 8.440 8.970 23,337,194 200,553,697 8.5937 3.642 3.638 3.642 3.553 3.777 55,429,357 3.6182 -1.37%
2008-11-11 0 8.770 8.770 8.900 8.760 9.500 20,330,444 184,570,328 9.0785 3.692 3.692 3.747 3.688 4.000 48,287,872 3.8223 -8.46%
2008-11-10 0 9.580 9.580 9.590 9.100 9.780 26,234,678 249,164,015 9.4975 4.033 4.033 4.038 3.831 4.118 62,311,319 3.9987 2.90%
2008-11-07 0 9.310 9.250 9.310 8.400 9.310 27,526,560 244,498,399 8.8823 3.920 3.894 3.920 3.537 3.920 65,379,733 3.7397 5.80%
2008-11-06 0 8.800 8.800 8.810 8.800 9.200 28,026,571 251,643,539 8.9787 3.705 3.705 3.709 3.705 3.873 66,567,335 3.7803 -9.28%
2008-11-05 0 9.700 9.690 9.700 8.500 10.26 67,314,438 634,909,331 9.4320 4.084 4.080 4.084 3.579 4.320 159,881,947 3.9711 17.15%
2008-11-04 0 8.280 8.270 8.280 8.000 8.500 36,936,778 305,322,225 8.2661 3.486 3.482 3.486 3.368 3.579 87,730,421 3.4802 -1.08%
2008-11-03 0 8.370 8.370 8.400 8.270 8.930 38,374,598 332,582,628 8.6667 3.524 3.524 3.537 3.482 3.760 91,145,460 3.6489 -2.45%
2008-10-31 0 8.580 8.570 8.580 8.360 8.900 35,511,573 305,776,344 8.6106 3.612 3.608 3.612 3.520 3.747 84,345,344 3.6253 -5.71%
2008-10-30 0 9.100 9.090 9.100 8.710 9.400 63,006,891 563,510,347 8.9436 3.831 3.827 3.831 3.667 3.958 149,650,873 3.7655 -1.30%
2008-10-29 0 9.220 9.220 9.230 8.900 9.980 33,039,721 308,766,679 9.3453 3.882 3.882 3.886 3.747 4.202 78,474,323 3.9346 2.56%
2008-10-28 0 8.990 8.980 8.990 7.540 8.990 37,563,922 317,037,545 8.4399 3.785 3.781 3.785 3.175 3.785 89,219,983 3.5534 10.85%
2008-10-27 0 8.110 8.110 8.120 7.900 9.600 30,038,219 262,759,049 8.7475 3.415 3.415 3.419 3.326 4.042 71,345,302 3.6829 -14.00%
2008-10-24 0 9.430 9.430 9.440 9.430 10.32 22,078,501 218,578,239 9.9000 3.970 3.970 3.974 3.970 4.345 52,439,771 4.1682 -8.45%
2008-10-23 0 10.30 10.30 10.32 10.14 11.04 22,371,751 235,300,700 10.518 4.337 4.337 4.345 4.269 4.648 53,136,284 4.4282 -2.46%
2008-10-22 0 10.56 10.56 10.58 10.56 11.64 21,790,766 240,897,600 11.055 4.446 4.446 4.454 4.446 4.901 51,756,357 4.6545 -6.55%
2008-10-21 0 11.30 11.28 11.30 11.06 11.80 18,562,711 212,739,360 11.461 4.758 4.749 4.758 4.657 4.968 44,089,239 4.8252 0.00%
2008-10-20 0 11.30 11.30 11.32 11.02 11.58 28,243,805 318,703,219 11.284 4.758 4.758 4.766 4.640 4.875 67,083,298 4.7509 2.73%
2008-10-17 0 11.00 10.98 11.00 10.78 11.68 31,418,339 349,683,163 11.130 4.631 4.623 4.631 4.539 4.918 74,623,296 4.6860 -5.98%
2008-10-16 0 11.70 11.68 11.70 11.04 11.94 21,448,685 246,484,996 11.492 4.926 4.918 4.926 4.648 5.027 50,943,863 4.8384 -5.49%
2008-10-15 0 12.38 12.34 12.38 12.24 13.00 19,534,755 248,375,084 12.715 5.212 5.195 5.212 5.153 5.473 46,397,991 5.3531 -3.43%
2008-10-14 0 12.82 12.82 12.86 12.50 13.04 47,257,329 606,867,228 12.842 5.398 5.398 5.414 5.263 5.490 112,243,287 5.4067 4.23%
2008-10-13 0 12.30 12.28 12.30 10.58 12.30 34,556,800 399,076,004 11.548 5.179 5.170 5.179 4.454 5.179 82,077,614 4.8622 11.82%
2008-10-10 0 11.00 11.00 11.02 10.84 11.60 34,674,199 386,268,127 11.140 4.631 4.631 4.640 4.564 4.884 82,356,454 4.6902 -7.56%
2008-10-09 0 11.90 11.90 11.92 11.10 11.98 17,733,117 207,459,594 11.699 5.010 5.010 5.019 4.673 5.044 42,118,829 4.9256 3.66%
2008-10-08 0 11.48 11.48 11.50 11.48 12.40 30,207,607 356,957,811 11.817 4.833 4.833 4.842 4.833 5.221 71,747,624 4.9752 -8.89%
2008-10-06 0 12.60 12.60 12.62 12.60 13.02 29,110,813 373,285,276 12.823 5.305 5.305 5.313 5.305 5.482 69,142,573 5.3988 -3.23%
2008-10-03 0 13.02 13.02 13.10 12.96 13.62 25,022,975 332,176,566 13.275 5.482 5.482 5.515 5.456 5.734 59,433,341 5.5891 -3.56%
2008-10-02 0 13.50 13.50 13.54 13.12 13.86 33,367,719 449,903,346 13.483 5.684 5.684 5.701 5.524 5.835 79,253,367 5.6768 -0.74%
2008-09-30 0 13.60 13.58 13.60 12.50 14.00 31,771,582 431,875,586 13.593 5.726 5.718 5.726 5.263 5.894 75,462,301 5.7231 -1.45%
2008-09-29 0 13.80 13.80 13.82 13.80 14.50 22,380,047 314,461,719 14.051 5.810 5.810 5.819 5.810 6.105 53,155,988 5.9158 -3.50%
2008-09-26 0 14.30 14.28 14.30 14.24 14.78 32,868,520 473,867,126 14.417 6.021 6.012 6.021 5.995 6.223 78,067,694 6.0700 -2.32%
2008-09-25 0 14.64 14.64 14.66 14.42 14.82 24,512,836 359,581,881 14.669 6.164 6.164 6.172 6.071 6.240 58,221,684 6.1761 0.55%
2008-09-24 0 14.56 14.54 14.56 14.30 15.00 24,367,992 358,994,956 14.732 6.130 6.122 6.130 6.021 6.315 57,877,658 6.2027 1.25%
2008-09-23 0 14.38 14.38 14.40 14.38 15.40 24,480,459 364,425,115 14.886 6.054 6.054 6.063 6.054 6.484 58,144,784 6.2675 -5.39%
2008-09-22 0 15.20 15.14 15.20 14.50 15.20 36,394,097 543,682,725 14.939 6.400 6.374 6.400 6.105 6.400 86,441,472 6.2896 2.84%
2008-09-19 0 14.78 14.78 14.80 14.22 14.84 55,603,826 808,973,276 14.549 6.223 6.223 6.231 5.987 6.248 132,067,476 6.1255 3.65%
2008-09-18 0 14.26 14.24 14.26 12.90 14.28 43,010,915 582,284,707 13.538 6.004 5.995 6.004 5.431 6.012 102,157,413 5.6999 -1.93%
2008-09-17 0 14.54 14.54 14.56 14.40 15.16 32,412,604 477,416,263 14.729 6.122 6.122 6.130 6.063 6.383 76,984,825 6.2014 -1.76%
2008-09-16 0 14.80 14.80 14.88 14.42 15.16 57,328,146 856,718,285 14.944 6.231 6.231 6.265 6.071 6.383 136,162,997 6.2919 -9.76%
2008-09-12 0 16.40 16.40 16.42 16.34 16.92 40,455,188 666,197,812 16.468 6.905 6.905 6.913 6.880 7.124 96,087,175 6.9333 -3.07%
2008-09-11 0 16.92 16.92 16.94 16.92 17.38 20,082,745 342,711,312 17.065 7.124 7.124 7.132 7.124 7.317 47,699,550 7.1848 -2.55%
2008-09-10 0 17.80 17.80 17.82 17.52 18.10 21,341,597 380,488,886 17.829 7.310 7.310 7.318 7.195 7.433 51,968,283 7.3216 0.23%
2008-09-09 0 17.76 17.76 17.80 17.52 18.00 19,466,601 346,600,026 17.805 7.293 7.293 7.310 7.195 7.392 47,402,537 7.3118 -1.88%
2008-09-08 0 18.10 18.06 18.10 17.42 18.10 32,240,354 575,276,296 17.843 7.433 7.417 7.433 7.154 7.433 78,507,520 7.3277 6.35%
2008-09-05 0 17.02 17.02 17.04 16.80 17.20 17,107,215 291,830,328 17.059 6.990 6.990 6.998 6.899 7.063 41,657,266 7.0055 -0.58%
2008-09-04 0 17.12 17.12 17.16 17.08 17.76 26,643,004 460,316,200 17.277 7.031 7.031 7.047 7.014 7.293 64,877,580 7.0952 -2.17%
2008-09-03 0 17.50 17.48 17.50 17.34 17.72 21,766,300 381,344,247 17.520 7.187 7.178 7.187 7.121 7.277 53,002,465 7.1948 -0.34%
2008-09-02 0 17.56 17.56 17.58 17.40 17.70 15,943,648 279,783,730 17.548 7.211 7.211 7.220 7.146 7.269 38,823,899 7.2065 1.04%
2008-09-01 0 17.38 17.38 17.40 17.30 17.50 20,823,208 362,974,013 17.431 7.137 7.137 7.146 7.105 7.187 50,705,970 7.1584 -0.69%
2008-08-29 0 17.50 17.48 17.50 17.38 18.00 82,667,301 1,448,106,042 17.517 7.187 7.178 7.187 7.137 7.392 201,300,666 7.1937 -3.31%
2008-08-28 0 18.10 18.10 18.12 18.10 18.52 13,428,381 245,624,741 18.291 7.433 7.433 7.441 7.433 7.606 32,699,048 7.5117 -1.20%
2008-08-27 0 18.32 18.30 18.32 17.96 18.34 13,972,617 254,494,712 18.214 7.523 7.515 7.523 7.376 7.532 34,024,301 7.4798 0.44%
2008-08-26 0 18.24 18.24 18.26 18.12 18.50 8,466,435 155,250,801 18.337 7.491 7.491 7.499 7.441 7.597 20,616,362 7.5305 -1.19%
2008-08-25 0 18.46 18.44 18.46 18.14 18.54 17,012,848 313,119,735 18.405 7.581 7.573 7.581 7.449 7.614 41,427,476 7.5583 3.13%
2008-08-21 0 17.90 17.90 17.92 17.88 18.28 21,311,005 383,930,139 18.016 7.351 7.351 7.359 7.343 7.507 51,893,789 7.3984 -3.35%
2008-08-20 0 18.52 18.50 18.52 18.12 18.58 18,138,839 333,954,168 18.411 7.606 7.597 7.606 7.441 7.630 44,169,343 7.5608 1.20%
2008-08-19 0 18.30 18.30 18.32 18.12 19.08 19,806,256 366,602,437 18.509 7.515 7.515 7.523 7.441 7.836 48,229,620 7.6012 -3.28%
2008-08-18 0 18.92 18.90 18.92 18.86 19.26 8,004,370 152,124,265 19.005 7.770 7.762 7.770 7.745 7.909 19,491,201 7.8048 -0.42%
2008-08-15 0 19.00 18.98 19.00 18.86 19.30 14,656,483 278,655,984 19.012 7.803 7.794 7.803 7.745 7.926 35,689,562 7.8078 -0.73%
2008-08-14 0 19.14 19.14 19.16 18.92 19.70 20,660,346 395,663,545 19.151 7.860 7.860 7.868 7.770 8.090 50,309,389 7.8646 -1.34%
2008-08-13 0 19.40 19.38 19.40 19.20 19.70 11,730,279 227,987,512 19.436 7.967 7.959 7.967 7.885 8.090 28,564,051 7.9816 -1.02%
2008-08-12 0 19.60 19.60 19.62 19.36 19.90 12,168,295 238,174,448 19.573 8.049 8.049 8.057 7.950 8.172 29,630,650 8.0381 0.31%
2008-08-11 0 19.54 19.54 19.56 19.54 19.88 6,348,476 125,142,532 19.712 8.024 8.024 8.033 8.024 8.164 15,458,984 8.0951 0.21%
2008-08-08 0 19.50 19.50 19.52 19.48 19.66 14,278,750 278,940,439 19.535 8.008 8.008 8.016 8.000 8.074 34,769,756 8.0225 0.00%
2008-08-07 0 19.50 19.50 19.52 19.48 19.88 23,568,063 461,907,860 19.599 8.008 8.008 8.016 8.000 8.164 57,389,884 8.0486 1.14%
2008-08-05 0 19.28 19.28 19.32 19.16 19.80 16,774,923 324,976,590 19.373 7.918 7.918 7.934 7.868 8.131 40,848,112 7.9557 -1.53%
2008-08-04 0 19.58 19.58 19.62 19.46 19.88 11,173,830 219,769,367 19.668 8.041 8.041 8.057 7.992 8.164 27,209,058 8.0771 -1.81%
2008-08-01 0 19.94 19.92 19.94 19.54 20.00 18,569,028 367,652,655 19.799 8.189 8.180 8.189 8.024 8.213 45,216,883 8.1309 0.61%
2008-07-31 0 19.82 19.82 19.84 19.64 19.88 18,282,727 361,812,196 19.790 8.139 8.139 8.148 8.065 8.164 44,519,720 8.1270 0.92%
2008-07-30 0 19.64 19.64 19.66 19.48 19.78 18,507,989 363,595,493 19.645 8.065 8.065 8.074 8.000 8.123 45,068,249 8.0677 1.97%
2008-07-29 0 19.26 19.24 19.26 19.06 19.38 10,556,901 203,011,141 19.230 7.909 7.901 7.909 7.827 7.959 25,706,793 7.8972 -1.33%
2008-07-28 0 19.52 19.52 19.54 19.48 19.74 6,015,278 117,773,133 19.579 8.016 8.016 8.024 8.000 8.107 14,647,623 8.0404 -0.10%
2008-07-25 0 19.54 19.48 19.54 19.30 19.80 14,882,341 290,319,965 19.508 8.024 8.000 8.024 7.926 8.131 36,239,542 8.0111 0.10%
2008-07-24 0 19.52 19.52 19.54 19.30 19.82 18,971,519 372,118,324 19.615 8.016 8.016 8.024 7.926 8.139 46,196,977 8.0550 1.35%
2008-07-23 0 19.26 19.26 19.28 19.12 19.40 23,119,017 446,083,859 19.295 7.909 7.909 7.918 7.852 7.967 56,296,425 7.9238 1.48%
2008-07-22 0 18.98 18.96 18.98 18.86 19.14 19,672,543 373,229,284 18.972 7.794 7.786 7.794 7.745 7.860 47,904,020 7.7912 -1.15%
2008-07-21 0 19.20 19.18 19.20 19.16 19.84 20,038,908 385,805,435 19.253 7.885 7.877 7.885 7.868 8.148 48,796,144 7.9065 1.91%
2008-07-18 0 18.84 18.84 18.86 18.84 19.16 15,331,988 290,238,044 18.930 7.737 7.737 7.745 7.737 7.868 37,334,464 7.7740 -0.42%
2008-07-17 0 18.92 18.90 18.92 18.80 19.16 13,959,098 264,196,624 18.926 7.770 7.762 7.770 7.721 7.868 33,991,381 7.7725 0.64%
2008-07-16 0 18.80 18.80 18.82 18.58 19.18 19,352,581 363,284,440 18.772 7.721 7.721 7.729 7.630 7.877 47,124,890 7.7090 -0.74%
2008-07-15 0 18.94 18.94 18.98 18.70 19.34 17,477,076 331,247,421 18.953 7.778 7.778 7.794 7.679 7.942 42,557,904 7.7835 -2.17%
2008-07-14 0 19.36 19.34 19.36 19.26 19.86 18,071,120 351,415,805 19.446 7.950 7.942 7.950 7.909 8.156 44,004,443 7.9859 -1.53%
2008-07-11 0 19.66 19.66 19.68 19.60 19.96 16,657,374 327,871,737 19.683 8.074 8.074 8.082 8.049 8.197 40,561,872 8.0832 -0.71%
2008-07-10 0 19.80 19.80 19.82 19.52 20.00 10,307,051 204,162,172 19.808 8.131 8.131 8.139 8.016 8.213 25,098,391 8.1345 0.00%
2008-07-09 0 19.80 19.78 19.80 19.60 20.25 16,958,779 336,991,325 19.871 8.131 8.123 8.131 8.049 8.316 41,295,814 8.1604 1.43%
2008-07-08 0 19.52 19.50 19.52 19.46 20.25 30,009,390 590,378,627 19.673 8.016 8.008 8.016 7.992 8.316 73,074,966 8.0791 -4.55%
2008-07-07 0 20.45 20.40 20.45 20.15 20.60 15,460,175 315,467,625 20.405 8.398 8.378 8.398 8.275 8.460 37,646,609 8.3797 1.24%
2008-07-04 0 20.20 20.20 20.25 19.82 20.50 14,037,315 284,800,257 20.289 8.295 8.295 8.316 8.139 8.419 34,181,845 8.3319 -0.49%
2008-07-03 0 20.30 20.25 20.30 20.00 20.65 24,800,195 505,146,672 20.369 8.337 8.316 8.337 8.213 8.480 60,390,211 8.3647 -0.25%
2008-07-02 0 20.35 20.35 20.50 20.35 20.95 28,340,052 585,257,020 20.651 8.357 8.357 8.419 8.357 8.603 69,010,011 8.4808 -1.45%
2008-06-30 0 20.65 20.60 20.65 20.50 20.90 14,715,866 304,991,152 20.725 8.480 8.460 8.480 8.419 8.583 35,834,164 8.5112 0.49%
2008-06-27 0 20.55 20.55 20.60 19.80 20.95 30,939,166 634,367,795 20.504 8.439 8.439 8.460 8.131 8.603 75,339,036 8.4202 0.98%
2008-06-26 0 20.35 20.30 20.35 20.35 20.60 17,419,275 356,640,222 20.474 8.357 8.337 8.357 8.357 8.460 42,417,154 8.4079 0.25%
2008-06-25 0 20.30 20.10 20.30 19.88 20.40 11,334,054 228,978,910 20.203 8.337 8.254 8.337 8.164 8.378 27,599,215 8.2966 2.01%
2008-06-24 0 19.90 19.90 19.96 19.90 20.55 11,489,136 231,590,678 20.157 8.172 8.172 8.197 8.172 8.439 27,976,851 8.2779 -0.75%
2008-06-23 0 20.05 20.05 20.15 19.54 20.40 13,782,913 276,221,163 20.041 8.234 8.234 8.275 8.024 8.378 33,562,358 8.2301 0.75%
2008-06-20 0 19.90 19.90 20.00 19.66 20.60 25,951,911 522,474,647 20.132 8.172 8.172 8.213 8.074 8.460 63,194,720 8.2677 0.20%
2008-06-19 0 19.86 19.86 19.90 19.82 20.15 16,796,594 334,418,400 19.910 8.156 8.156 8.172 8.139 8.275 40,900,883 8.1763 -2.65%
2008-06-18 0 20.40 20.35 20.40 20.20 20.50 10,701,289 217,922,547 20.364 8.378 8.357 8.378 8.295 8.419 26,058,388 8.3629 -0.49%
2008-06-17 0 20.50 20.45 20.50 20.15 20.50 12,315,243 250,648,419 20.353 8.419 8.398 8.419 8.275 8.419 29,988,479 8.3582 0.24%
2008-06-16 0 20.45 20.35 20.45 20.15 20.55 14,830,715 302,436,427 20.393 8.398 8.357 8.398 8.275 8.439 36,113,829 8.3745 1.24%
2008-06-13 0 20.20 20.15 20.20 19.84 20.50 27,683,679 559,037,689 20.194 8.295 8.275 8.295 8.148 8.419 67,411,697 8.2929 2.12%
2008-06-12 0 19.78 19.76 19.78 19.60 20.50 24,707,429 489,566,774 19.815 8.123 8.115 8.123 8.049 8.419 60,164,320 8.1372 -1.10%
2008-06-11 0 20.00 20.00 20.05 19.82 20.15 14,006,880 279,846,012 19.979 8.213 8.213 8.234 8.139 8.275 34,107,734 8.2048 -0.25%
2008-06-10 0 20.05 20.05 20.10 19.86 20.75 27,652,478 558,243,354 20.188 8.234 8.234 8.254 8.156 8.521 67,335,720 8.2904 -4.30%
2008-06-06 0 20.95 20.90 20.95 20.30 21.00 30,688,945 637,711,322 20.780 8.603 8.583 8.603 8.337 8.624 74,729,730 8.5336 1.95%
2008-06-05 0 20.55 20.50 20.55 20.25 20.70 16,970,766 346,922,902 20.442 8.439 8.419 8.439 8.316 8.501 41,325,004 8.3950 1.23%
2008-06-04 0 20.30 20.30 20.35 20.05 20.50 17,818,424 362,679,303 20.354 8.337 8.337 8.357 8.234 8.419 43,389,110 8.3588 1.25%
2008-06-03 0 20.05 20.05 20.20 20.00 20.40 15,141,586 305,663,971 20.187 8.234 8.234 8.295 8.213 8.378 36,870,822 8.2901 -1.47%
2008-06-02 0 20.35 20.35 20.40 19.90 20.45 15,923,365 323,627,226 20.324 8.357 8.357 8.378 8.172 8.398 38,774,509 8.3464 2.06%
2008-05-30 0 19.94 19.94 20.00 19.90 20.35 18,854,068 378,493,355 20.075 8.189 8.189 8.213 8.172 8.357 45,910,976 8.2441 0.20%
2008-05-29 0 19.90 19.84 19.90 19.78 19.94 13,309,607 264,326,275 19.860 8.172 8.148 8.172 8.123 8.189 32,409,825 8.1557 2.05%
2008-05-28 0 19.50 19.50 19.54 19.42 19.84 10,254,455 201,575,971 19.657 8.008 8.008 8.024 7.975 8.148 24,970,316 8.0726 0.00%
2008-05-27 0 19.50 19.50 19.52 19.40 19.80 7,975,680 156,340,060 19.602 8.008 8.008 8.016 7.967 8.131 19,421,339 8.0499 0.21%
2008-05-26 0 19.46 19.38 19.46 19.18 19.62 7,898,298 152,957,417 19.366 7.992 7.959 7.992 7.877 8.057 19,232,909 7.9529 0.21%
2008-05-23 0 19.42 19.40 19.42 19.40 19.92 11,306,932 221,904,353 19.626 7.975 7.967 7.975 7.967 8.180 27,533,171 8.0595 -1.22%
2008-05-22 0 19.66 19.62 19.66 19.24 19.90 17,507,936 341,973,268 19.532 8.074 8.057 8.074 7.901 8.172 42,633,050 8.0213 -1.50%
2008-05-21 0 19.96 19.96 19.98 19.54 20.20 10,841,764 214,465,182 19.781 8.197 8.197 8.205 8.024 8.295 26,400,454 8.1235 0.50%
2008-05-20 0 19.86 19.92 19.96 19.60 20.40 15,533,300 307,686,709 19.808 8.156 8.180 8.197 8.049 8.378 37,824,673 8.1346 -1.19%
2008-05-19 0 20.10 20.15 20.25 20.05 20.40 7,267,883 146,976,940 20.223 8.254 8.275 8.316 8.234 8.378 17,697,804 8.3048 -0.74%
2008-05-16 0 20.25 20.15 20.25 20.10 20.55 10,448,760 212,479,586 20.335 8.316 8.275 8.316 8.254 8.439 25,443,462 8.3510 -0.25%
2008-05-15 0 20.30 20.25 20.30 19.94 20.55 13,494,228 274,419,401 20.336 8.337 8.316 8.337 8.189 8.439 32,859,390 8.3513 -0.49%
2008-05-14 0 20.40 20.30 20.40 19.88 20.45 15,568,338 314,832,699 20.223 8.378 8.337 8.378 8.164 8.398 37,909,993 8.3047 0.99%
2008-05-13 0 20.20 20.15 20.20 19.86 20.30 17,528,531 352,252,215 20.096 8.295 8.275 8.295 8.156 8.337 42,683,200 8.2527 2.54%
2008-05-09 0 19.70 19.70 19.72 19.44 20.20 13,207,927 260,756,324 19.742 8.090 8.090 8.098 7.983 8.295 32,162,227 8.1075 -1.81%
2008-05-08 0 20.55 20.55 20.60 20.35 20.75 15,703,556 322,885,950 20.561 8.239 8.239 8.259 8.159 8.319 39,167,461 8.2437 0.24%
2008-05-07 0 20.50 20.45 20.50 20.30 20.80 21,960,339 450,560,099 20.517 8.219 8.199 8.219 8.139 8.339 54,772,990 8.2260 -0.73%
2008-05-06 0 20.65 20.65 20.70 20.40 20.70 11,677,212 240,334,844 20.582 8.279 8.279 8.299 8.179 8.299 29,125,043 8.2518 0.49%
2008-05-05 0 20.55 20.50 20.60 20.45 21.00 14,789,059 304,782,922 20.609 8.239 8.219 8.259 8.199 8.420 36,886,542 8.2627 0.24%
2008-05-02 0 20.50 20.50 20.55 20.45 20.80 18,660,502 384,299,225 20.594 8.219 8.219 8.239 8.199 8.339 46,542,610 8.2569 1.74%
2008-04-30 0 20.15 20.15 20.20 20.05 20.40 22,880,839 463,656,257 20.264 8.079 8.079 8.099 8.039 8.179 57,068,880 8.1245 0.75%
2008-04-29 0 20.00 19.96 20.05 19.82 20.20 18,610,968 371,879,644 19.982 8.019 8.003 8.039 7.947 8.099 46,419,063 8.0114 0.91%
2008-04-28 0 19.82 19.80 19.82 19.60 19.98 13,718,574 272,063,374 19.832 7.947 7.938 7.947 7.858 8.011 34,216,563 7.9512 1.12%
2008-04-25 0 19.60 19.58 19.70 19.52 20.05 14,768,799 291,893,961 19.764 7.858 7.850 7.898 7.826 8.039 36,836,010 7.9241 -1.51%
2008-04-24 0 19.90 19.90 19.96 19.80 20.45 16,950,609 341,689,922 20.158 7.979 7.979 8.003 7.938 8.199 42,277,832 8.0820 -0.75%
2008-04-23 0 20.05 20.05 20.10 19.84 20.10 19,507,817 389,789,464 19.981 8.039 8.039 8.059 7.955 8.059 48,655,964 8.0111 0.45%
2008-04-22 0 19.96 19.96 19.98 19.44 19.98 12,891,914 254,683,430 19.755 8.003 8.003 8.011 7.794 8.011 32,154,726 7.9206 1.22%
2008-04-21 0 19.72 19.68 19.78 19.68 19.84 18,080,587 357,855,429 19.792 7.906 7.890 7.930 7.890 7.955 45,096,198 7.9354 1.13%
2008-04-18 0 19.50 19.44 19.50 19.10 19.60 17,600,282 343,089,188 19.493 7.818 7.794 7.818 7.658 7.858 43,898,232 7.8156 0.52%
2008-04-17 0 19.40 19.40 19.42 19.30 19.80 18,568,749 360,535,833 19.416 7.778 7.778 7.786 7.738 7.938 46,313,761 7.7846 1.57%
2008-04-16 0 19.10 19.06 19.10 19.04 19.28 14,966,757 287,182,858 19.188 7.658 7.642 7.658 7.634 7.730 37,329,753 7.6931 0.10%
2008-04-15 0 19.08 19.06 19.08 18.96 19.24 29,625,885 564,968,683 19.070 7.650 7.642 7.650 7.602 7.714 73,892,224 7.6458 0.95%
2008-04-14 0 18.90 18.90 18.92 18.84 19.10 17,049,215 323,058,506 18.949 7.578 7.578 7.586 7.554 7.658 42,523,773 7.5971 -2.07%
2008-04-11 0 19.30 19.30 19.34 18.98 19.36 21,013,290 402,089,416 19.135 7.738 7.738 7.754 7.610 7.762 52,410,881 7.6719 0.94%
2008-04-10 0 19.12 19.12 19.14 18.96 19.60 15,666,939 299,487,267 19.116 7.666 7.666 7.674 7.602 7.858 39,076,131 7.6642 -0.93%
2008-04-09 0 19.30 19.32 19.38 19.18 19.64 16,465,098 319,323,559 19.394 7.738 7.746 7.770 7.690 7.874 41,066,882 7.7757 -1.03%
2008-04-08 0 19.50 19.44 19.50 19.34 19.96 14,584,419 285,163,404 19.553 7.818 7.794 7.818 7.754 8.003 36,376,134 7.8393 -0.10%
2008-04-07 0 19.52 19.54 19.58 19.40 19.98 23,434,702 458,449,237 19.563 7.826 7.834 7.850 7.778 8.011 58,450,313 7.8434 0.21%
2008-04-03 0 19.48 19.46 19.48 19.00 19.58 18,267,133 354,854,834 19.426 7.810 7.802 7.810 7.618 7.850 45,561,477 7.7885 0.72%
2008-04-02 0 19.34 19.36 19.40 19.04 19.70 45,958,407 895,116,714 19.477 7.754 7.762 7.778 7.634 7.898 114,628,438 7.8089 3.09%
2008-04-01 0 18.76 18.76 18.84 18.54 18.94 12,965,560 243,762,837 18.801 7.522 7.522 7.554 7.433 7.594 32,338,412 7.5379 0.11%
2008-03-31 0 18.74 18.66 18.78 18.20 18.90 24,844,498 459,233,188 18.484 7.513 7.481 7.530 7.297 7.578 61,966,595 7.4110 0.00%
2008-03-28 0 18.74 18.60 18.62 18.30 18.84 25,031,346 467,600,789 18.681 7.513 7.457 7.465 7.337 7.554 62,432,627 7.4897 0.75%
2008-03-27 0 18.60 18.60 18.62 18.20 18.72 17,600,999 325,495,444 18.493 7.457 7.457 7.465 7.297 7.505 43,900,021 7.4145 0.32%
2008-03-26 0 18.54 18.54 18.56 18.42 19.10 36,754,013 688,753,519 18.740 7.433 7.433 7.441 7.385 7.658 91,671,043 7.5133 0.54%
2008-03-25 0 18.44 18.48 18.50 17.30 18.60 35,818,701 646,990,314 18.063 7.393 7.409 7.417 6.936 7.457 89,338,208 7.2420 8.47%
2008-03-20 0 17.00 17.00 17.10 16.64 17.50 19,442,398 333,299,422 17.143 6.816 6.816 6.856 6.672 7.016 48,492,797 6.8732 -0.82%
2008-03-19 0 17.14 17.14 17.18 16.88 17.50 28,067,398 486,539,866 17.335 6.872 6.872 6.888 6.768 7.016 70,005,081 6.9501 3.50%
2008-03-18 0 16.56 16.56 16.64 16.02 17.12 27,972,140 461,341,673 16.493 6.639 6.639 6.672 6.423 6.864 69,767,490 6.6126 -0.36%
2008-03-17 0 16.62 16.70 16.78 16.20 17.36 32,362,855 541,645,468 16.737 6.664 6.696 6.728 6.495 6.960 80,718,714 6.7103 -6.10%
2008-03-14 0 17.70 17.70 17.76 17.60 18.18 23,012,093 410,356,534 17.832 7.097 7.097 7.121 7.056 7.289 57,396,251 7.1495 -2.21%
2008-03-13 0 18.10 18.04 18.10 17.90 18.24 18,449,050 332,984,138 18.049 7.257 7.233 7.257 7.177 7.313 46,015,211 7.2364 -1.31%
2008-03-12 0 18.34 18.34 18.36 18.08 18.60 22,657,558 414,943,381 18.314 7.353 7.353 7.361 7.249 7.457 56,511,978 7.3426 0.44%
2008-03-11 0 18.26 18.32 18.34 17.90 18.34 21,173,854 383,219,273 18.099 7.321 7.345 7.353 7.177 7.353 52,811,356 7.2564 0.55%
2008-03-10 0 18.16 18.16 18.18 17.86 18.18 16,917,453 304,484,564 17.998 7.281 7.281 7.289 7.161 7.289 42,195,135 7.2161 0.44%
2008-03-07 0 18.08 18.04 18.06 18.06 18.48 22,532,611 409,020,367 18.152 7.249 7.233 7.241 7.241 7.409 56,200,338 7.2779 -3.21%
2008-03-06 0 18.68 18.66 18.68 18.56 18.80 13,001,540 242,780,216 18.673 7.489 7.481 7.489 7.441 7.538 32,428,152 7.4867 0.21%
2008-03-05 0 18.64 18.68 18.70 18.50 18.90 15,609,938 291,184,856 18.654 7.473 7.489 7.497 7.417 7.578 38,933,961 7.4789 -0.53%
2008-03-04 0 18.74 18.78 18.80 18.60 19.20 25,345,123 476,768,088 18.811 7.513 7.530 7.538 7.457 7.698 63,215,243 7.5420 -0.85%
2008-03-03 0 18.90 18.92 18.98 18.70 19.10 27,667,694 525,043,753 18.977 7.578 7.586 7.610 7.497 7.658 69,008,148 7.6084 -3.08%
2008-02-29 0 19.50 19.52 19.58 19.18 19.70 18,531,588 359,911,087 19.421 7.818 7.826 7.850 7.690 7.898 46,221,075 7.7867 -0.10%
2008-02-28 0 19.52 19.50 19.52 19.32 19.78 18,074,093 353,889,243 19.580 7.826 7.818 7.826 7.746 7.930 45,080,001 7.8502 0.83%
2008-02-27 0 19.36 19.36 19.38 19.20 19.80 33,760,828 658,679,761 19.510 7.762 7.762 7.770 7.698 7.938 84,205,507 7.8223 2.33%
2008-02-26 0 18.92 18.90 18.92 18.72 19.06 14,539,016 273,944,530 18.842 7.586 7.578 7.586 7.505 7.642 36,262,891 7.5544 0.42%
2008-02-25 0 18.84 18.84 18.86 18.72 19.10 10,295,958 194,118,443 18.854 7.554 7.554 7.562 7.505 7.658 25,679,950 7.5591 0.53%
2008-02-22 0 18.74 18.76 18.78 18.62 18.84 17,305,804 324,951,228 18.777 7.513 7.522 7.530 7.465 7.554 43,163,752 7.5283 -1.47%
2008-02-21 0 19.02 19.00 19.02 18.98 19.30 11,312,671 216,295,352 19.120 7.626 7.618 7.626 7.610 7.738 28,215,813 7.6657 0.11%
2008-02-20 0 19.00 18.94 19.00 18.88 19.48 19,834,354 379,215,050 19.119 7.618 7.594 7.618 7.570 7.810 49,470,405 7.6655 -1.35%
2008-02-19 0 19.26 19.24 19.26 19.08 19.48 13,397,337 258,765,195 19.315 7.722 7.714 7.722 7.650 7.810 33,415,340 7.7439 1.69%
2008-02-18 0 18.94 18.94 18.96 18.84 19.50 16,229,112 309,832,878 19.091 7.594 7.594 7.602 7.554 7.818 40,478,291 7.6543 -2.57%
2008-02-15 0 19.44 19.42 19.44 19.04 19.50 17,902,244 344,950,742 19.269 7.794 7.786 7.794 7.634 7.818 44,651,379 7.7254 -1.02%
2008-02-14 0 19.64 19.56 19.66 19.10 19.74 19,218,440 374,387,140 19.481 7.874 7.842 7.882 7.658 7.914 47,934,206 7.8104 3.37%
2008-02-13 0 19.00 18.80 18.86 18.70 19.50 16,626,240 316,984,202 19.065 7.618 7.538 7.562 7.497 7.818 41,468,798 7.6439 -0.11%
2008-02-12 0 19.02 18.94 19.02 18.60 19.10 15,825,450 297,684,559 18.810 7.626 7.594 7.626 7.457 7.658 39,471,486 7.5418 2.04%
2008-02-11 0 18.64 18.72 18.76 18.50 19.40 21,901,641 414,408,181 18.921 7.473 7.505 7.522 7.417 7.778 54,626,586 7.5862 -2.10%
2008-02-06 0 19.04 18.96 19.00 18.90 19.40 20,568,747 391,332,071 19.026 7.634 7.602 7.618 7.578 7.778 51,302,112 7.6280 -3.25%
2008-02-05 0 19.68 19.70 19.72 19.58 20.10 16,401,724 325,871,364 19.868 7.890 7.898 7.906 7.850 8.059 40,908,816 7.9658 -0.81%
2008-02-04 0 19.84 19.74 19.82 19.70 20.40 22,530,530 450,745,411 20.006 7.955 7.914 7.947 7.898 8.179 56,195,147 8.0211 1.95%
2008-02-01 0 19.46 19.50 19.52 18.94 19.60 22,829,416 441,196,225 19.326 7.802 7.818 7.826 7.594 7.858 56,940,622 7.7484 1.04%
2008-01-31 0 19.26 19.26 19.28 18.62 19.32 30,335,057 577,427,660 19.035 7.722 7.722 7.730 7.465 7.746 75,661,025 7.6318 1.37%
2008-01-30 0 19.00 18.98 19.00 18.96 19.84 22,905,686 442,843,676 19.333 7.618 7.610 7.618 7.602 7.955 57,130,853 7.7514 -2.56%
2008-01-29 0 19.50 19.50 19.58 19.32 20.30 27,425,935 542,069,564 19.765 7.818 7.818 7.850 7.746 8.139 68,405,158 7.9244 -0.61%
2008-01-28 0 19.62 19.62 19.68 19.52 20.30 20,281,251 403,082,750 19.875 7.866 7.866 7.890 7.826 8.139 50,585,046 7.9684 -4.76%
2008-01-25 0 20.60 20.55 20.60 20.05 20.70 29,620,641 601,719,711 20.314 8.259 8.239 8.259 8.039 8.299 73,879,145 8.1446 5.86%
2008-01-24 0 19.46 19.46 19.52 19.44 21.00 45,480,128 921,799,551 20.268 7.802 7.802 7.826 7.794 8.420 113,435,525 8.1262 -2.51%
2008-01-23 0 19.96 19.86 19.92 18.68 20.55 56,079,370 1,080,695,863 19.271 8.003 7.963 7.987 7.489 8.239 139,871,919 7.7263 12.90%
2008-01-22 0 17.68 17.80 17.86 17.60 19.38 45,983,221 847,088,750 18.422 7.089 7.137 7.161 7.056 7.770 114,690,328 7.3859 -10.34%
2008-01-21 0 19.72 19.68 19.70 19.70 20.80 38,253,819 770,614,219 20.145 7.906 7.890 7.898 7.898 8.339 95,411,826 8.0767 -5.87%
2008-01-18 0 20.95 20.90 21.10 20.10 21.40 47,389,060 985,669,244 20.800 8.400 8.380 8.460 8.059 8.580 118,196,741 8.3392 -1.64%
2008-01-17 0 21.30 21.35 21.40 20.20 21.35 41,462,257 863,786,317 20.833 8.540 8.560 8.580 8.099 8.560 103,414,240 8.3527 4.16%
2008-01-16 0 20.45 20.40 20.45 20.35 22.50 77,253,555 1,620,683,377 20.979 8.199 8.179 8.199 8.159 9.021 192,684,101 8.4111 -9.11%
2008-01-15 0 22.50 22.50 22.60 22.20 23.90 30,495,285 702,438,276 23.034 9.021 9.021 9.061 8.901 9.582 76,060,662 9.2352 -4.46%
2008-01-14 0 23.55 23.50 23.55 23.30 24.00 39,025,787 924,631,525 23.693 9.442 9.422 9.442 9.342 9.622 97,337,251 9.4993 1.95%
2008-01-11 0 23.10 23.05 23.25 22.90 24.10 81,062,886 1,908,685,019 23.546 9.262 9.242 9.322 9.181 9.663 202,185,250 9.4403 1.09%
2008-01-10 0 22.85 22.75 22.80 22.30 23.60 71,470,303 1,648,771,353 23.069 9.161 9.121 9.141 8.941 9.462 178,259,642 9.2493 1.56%
2008-01-09 0 22.50 22.50 22.55 21.40 22.55 34,527,831 766,102,645 22.188 9.021 9.021 9.041 8.580 9.041 86,118,549 8.8959 3.21%
2008-01-08 0 21.80 21.80 21.85 21.40 21.90 27,648,480 599,832,630 21.695 8.740 8.740 8.760 8.580 8.780 68,960,225 8.6982 2.83%
2008-01-07 0 21.20 21.15 21.30 20.70 21.45 18,138,203 381,031,282 21.007 8.500 8.480 8.540 8.299 8.600 45,239,903 8.4225 -0.70%
2008-01-04 0 21.35 21.35 21.40 21.00 21.45 15,251,396 324,056,370 21.248 8.560 8.560 8.580 8.420 8.600 38,039,693 8.5189 2.15%
2008-01-03 0 20.90 20.90 20.95 20.75 21.75 13,727,522 289,259,904 21.072 8.380 8.380 8.400 8.319 8.720 34,238,880 8.4483 -2.11%
2008-01-02 0 21.35 21.40 21.45 21.20 21.90 11,840,994 254,392,872 21.484 8.560 8.580 8.600 8.500 8.780 29,533,544 8.6137 -2.29%
2007-12-31 0 21.85 21.85 21.90 21.30 21.95 10,038,320 218,214,334 21.738 8.760 8.760 8.780 8.540 8.800 25,037,355 8.7156 1.86%
2007-12-28 0 21.45 21.35 21.55 20.55 21.55 19,012,803 402,035,735 21.146 8.600 8.560 8.640 8.239 8.640 47,421,311 8.4780 1.90%
2007-12-27 0 21.05 21.00 21.05 21.00 22.40 14,995,165 320,310,229 21.361 8.440 8.420 8.440 8.420 8.981 37,400,607 8.5643 -3.22%
2007-12-24 0 21.75 21.75 21.80 21.60 22.20 14,664,490 320,077,753 21.827 8.720 8.720 8.740 8.660 8.901 36,575,845 8.7511 0.93%
2007-12-21 0 21.55 21.55 21.60 20.45 21.70 22,140,437 466,041,043 21.049 8.640 8.640 8.660 8.199 8.700 55,222,186 8.4394 5.38%
2007-12-20 0 20.45 20.40 20.45 20.40 20.95 6,648,275 137,139,242 20.628 8.199 8.179 8.199 8.179 8.400 16,581,980 8.2704 0.00%
2007-12-19 0 20.45 20.30 20.50 20.20 20.85 14,430,063 294,639,345 20.418 8.199 8.139 8.219 8.099 8.359 35,991,143 8.1864 1.49%
2007-12-18 0 20.15 20.10 20.15 19.20 20.70 24,009,480 482,520,011 20.097 8.079 8.059 8.079 7.698 8.299 59,883,912 8.0576 0.00%
2007-12-17 0 20.15 20.10 20.15 20.05 21.30 29,742,590 614,318,519 20.655 8.079 8.059 8.079 8.039 8.540 74,183,307 8.2811 -6.50%
2007-12-14 0 21.55 21.50 21.55 20.90 21.80 25,053,596 536,450,522 21.412 8.640 8.620 8.640 8.380 8.740 62,488,123 8.5848 -0.69%
2007-12-13 0 21.70 21.70 21.75 21.55 22.35 33,471,669 731,828,305 21.864 8.700 8.700 8.720 8.640 8.961 83,484,293 8.7661 -1.81%
2007-12-12 0 22.10 22.15 22.20 21.80 22.55 32,277,811 717,345,468 22.224 8.861 8.881 8.901 8.740 9.041 80,506,599 8.9104 -1.34%
2007-12-11 0 22.40 22.40 22.45 22.00 22.50 36,968,854 822,983,728 22.262 8.981 8.981 9.001 8.821 9.021 92,206,894 8.9254 2.75%
2007-12-10 0 21.80 21.70 21.90 21.30 22.15 32,188,333 700,160,515 21.752 8.740 8.700 8.780 8.540 8.881 80,283,425 8.7211 1.16%
2007-12-07 0 21.55 21.55 21.60 21.30 22.35 55,901,827 1,216,315,099 21.758 8.640 8.640 8.660 8.540 8.961 139,429,095 8.7235 -0.69%
2007-12-06 0 21.70 21.70 21.80 21.45 22.25 84,583,787 1,848,492,877 21.854 8.700 8.700 8.740 8.600 8.921 210,967,003 8.7620 5.34%
2007-12-05 0 20.60 20.60 20.65 20.25 21.40 55,778,667 1,169,712,309 20.971 8.259 8.259 8.279 8.119 8.580 139,121,912 8.4078 1.73%
2007-12-04 0 20.25 20.20 20.30 19.34 20.40 30,490,400 611,809,583 20.066 8.119 8.099 8.139 7.754 8.179 76,048,478 8.0450 3.21%
2007-12-03 0 19.62 19.62 19.66 19.50 20.55 28,103,168 559,650,077 19.914 7.866 7.866 7.882 7.818 8.239 70,094,297 7.9842 -3.59%
2007-11-30 0 20.35 20.15 20.20 19.90 20.45 31,925,314 644,222,607 20.179 8.159 8.079 8.099 7.979 8.199 79,627,409 8.0905 2.99%
2007-11-29 0 19.76 19.70 19.72 19.52 20.10 58,166,200 1,156,216,535 19.878 7.922 7.898 7.906 7.826 8.059 145,076,844 7.9697 4.00%
2007-11-28 0 19.00 18.96 19.02 18.46 19.16 43,614,024 817,562,745 18.745 7.618 7.602 7.626 7.401 7.682 108,781,130 7.5157 4.74%
2007-11-27 0 18.14 18.14 18.18 17.90 18.38 25,296,194 459,285,554 18.156 7.273 7.273 7.289 7.177 7.369 63,093,205 7.2795 -1.84%
2007-11-26 0 18.48 18.50 18.52 18.16 18.86 34,101,794 627,956,732 18.414 7.409 7.417 7.425 7.281 7.562 85,055,937 7.3829 2.10%
2007-11-23 0 18.10 18.08 18.10 18.00 18.34 22,318,685 404,901,449 18.142 7.257 7.249 7.257 7.217 7.353 55,666,768 7.2737 1.23%
2007-11-22 0 17.88 17.88 17.94 17.68 19.06 28,122,905 509,208,245 18.107 7.169 7.169 7.193 7.089 7.642 70,143,525 7.2595 -2.30%
2007-11-21 0 18.30 18.26 18.28 18.20 18.86 43,787,211 810,283,205 18.505 7.337 7.321 7.329 7.297 7.562 109,213,089 7.4193 -4.59%
2007-11-20 0 19.18 19.14 19.20 18.88 19.50 40,127,877 766,084,304 19.091 7.690 7.674 7.698 7.570 7.818 100,086,059 7.6543 -2.84%
2007-11-19 0 19.74 19.72 19.80 19.58 20.00 27,784,242 551,731,382 19.858 7.914 7.906 7.938 7.850 8.019 69,298,839 7.9616 0.71%
2007-11-16 0 19.60 19.54 19.58 19.32 20.35 38,932,744 762,689,884 19.590 7.858 7.834 7.850 7.746 8.159 97,105,185 7.8543 -2.49%
2007-11-15 0 20.10 20.05 20.10 19.82 20.55 16,036,490 322,956,932 20.139 8.059 8.039 8.059 7.947 8.239 39,997,857 8.0744 -1.23%
2007-11-14 0 20.35 20.35 20.40 20.25 20.60 26,428,908 538,737,885 20.384 8.159 8.159 8.179 8.119 8.259 65,918,395 8.1728 2.06%
2007-11-13 0 19.94 19.96 20.00 19.76 21.00 29,695,549 595,956,710 20.069 7.995 8.003 8.019 7.922 8.420 74,065,979 8.0463 -2.49%
2007-11-12 0 20.45 20.30 20.40 19.90 20.60 22,432,264 451,459,427 20.125 8.199 8.139 8.179 7.979 8.259 55,950,055 8.0690 -1.45%
2007-11-09 0 20.75 20.70 20.80 20.50 21.20 18,068,667 376,584,787 20.842 8.319 8.299 8.339 8.219 8.500 45,066,468 8.3562 0.00%
2007-11-08 0 20.75 20.70 20.75 20.10 20.85 21,119,273 434,005,476 20.550 8.319 8.299 8.319 8.059 8.359 52,675,222 8.2393 -1.19%
2007-11-07 0 21.00 21.00 21.15 20.95 21.75 22,590,455 483,585,421 21.407 8.420 8.420 8.480 8.400 8.720 56,344,611 8.5826 -1.41%
2007-11-06 0 21.30 21.30 21.35 20.20 21.35 37,523,620 784,631,354 20.910 8.540 8.540 8.560 8.099 8.560 93,590,580 8.3837 2.65%
2007-11-05 0 20.75 20.65 20.75 20.60 22.05 47,574,408 1,006,589,422 21.158 8.319 8.279 8.319 8.259 8.841 118,659,032 8.4830 -5.90%
2007-11-02 0 22.05 22.00 22.10 21.80 22.35 32,533,948 718,367,074 22.081 8.841 8.821 8.861 8.740 8.961 81,145,450 8.8528 -2.65%
2007-11-01 0 22.65 22.55 22.65 22.00 22.70 41,810,360 935,674,805 22.379 9.081 9.041 9.081 8.821 9.101 104,282,471 8.9725 4.14%
2007-10-31 0 21.75 21.75 21.80 21.40 22.25 25,966,174 565,284,457 21.770 8.720 8.720 8.740 8.580 8.921 64,764,254 8.7283 -2.03%
2007-10-30 0 22.20 22.10 22.25 21.95 22.60 33,616,358 747,926,375 22.249 8.901 8.861 8.921 8.800 9.061 83,845,173 8.9203 -1.11%
2007-10-29 0 22.45 22.40 22.55 21.80 22.70 62,339,284 1,391,251,816 22.317 9.001 8.981 9.041 8.740 9.101 155,485,257 8.9478 4.42%
2007-10-26 0 21.50 21.50 21.60 21.25 21.80 52,241,809 1,127,174,554 21.576 8.620 8.620 8.660 8.520 8.740 130,300,360 8.6506 2.87%
2007-10-25 0 20.90 20.90 21.00 20.50 21.30 31,494,589 657,747,885 20.884 8.380 8.380 8.420 8.219 8.540 78,553,104 8.3733 0.72%
2007-10-24 0 20.75 20.65 20.70 20.65 21.50 31,416,533 660,367,093 21.020 8.319 8.279 8.299 8.279 8.620 78,358,419 8.4275 0.00%
2007-10-23 0 20.75 20.70 20.90 20.70 21.25 26,037,537 548,261,672 21.057 8.319 8.299 8.380 8.299 8.520 64,942,246 8.4423 0.24%
2007-10-22 0 20.70 20.65 20.70 20.50 20.95 42,402,862 880,514,319 20.765 8.299 8.279 8.299 8.219 8.400 105,760,277 8.3256 -3.27%
2007-10-18 0 21.40 21.90 21.95 20.70 21.90 32,575,900 681,531,221 20.921 8.580 8.780 8.800 8.299 8.780 81,250,086 8.3881 2.39%
2007-10-17 0 20.90 20.85 20.90 20.20 21.05 42,766,936 883,971,679 20.670 8.380 8.359 8.380 8.099 8.440 106,668,342 8.2871 0.97%
2007-10-16 0 20.70 20.60 20.65 20.50 21.80 32,899,596 692,715,278 21.055 8.299 8.259 8.279 8.219 8.740 82,057,442 8.4418 -4.39%
2007-10-15 0 21.65 21.65 21.70 21.05 22.10 31,221,530 671,482,574 21.507 8.680 8.680 8.700 8.440 8.861 77,872,047 8.6229 -0.23%
2007-10-12 0 21.70 21.65 21.70 21.20 22.05 63,601,610 1,369,686,084 21.535 8.700 8.680 8.700 8.500 8.841 158,633,723 8.6343 0.93%
2007-10-11 0 21.50 21.55 21.60 20.70 21.70 116,594,915 2,491,930,086 21.373 8.620 8.640 8.660 8.299 8.700 290,808,447 8.5690 5.39%
2007-10-10 0 20.40 20.30 20.35 20.25 20.90 86,497,171 1,776,516,832 20.538 8.179 8.139 8.159 8.119 8.380 215,739,323 8.2346 2.62%
2007-10-09 0 19.88 19.84 19.88 19.42 19.96 22,966,268 451,078,526 19.641 7.971 7.955 7.971 7.786 8.003 57,281,956 7.8747 1.53%
2007-10-08 0 19.58 19.52 19.54 19.50 20.40 33,610,233 667,141,518 19.849 7.850 7.826 7.834 7.818 8.179 83,829,897 7.9583 -2.59%
2007-10-05 0 20.10 20.05 20.10 19.64 20.25 44,005,807 879,168,470 19.978 8.059 8.039 8.059 7.874 8.119 109,758,306 8.0100 2.66%
2007-10-04 0 19.58 19.54 19.56 19.34 19.64 32,770,969 640,823,283 19.555 7.850 7.834 7.842 7.754 7.874 81,736,623 7.8401 0.00%
2007-10-03 0 19.58 19.56 19.58 19.32 20.50 62,684,596 1,245,967,317 19.877 7.850 7.842 7.850 7.746 8.219 156,346,527 7.9693 -2.10%
2007-10-02 0 20.00 20.00 20.05 20.00 20.75 43,369,216 875,646,831 20.191 8.019 8.019 8.039 8.019 8.319 108,170,535 8.0951 1.52%
2007-09-28 0 19.70 19.70 19.72 19.50 19.80 52,646,235 1,036,823,938 19.694 7.898 7.898 7.906 7.818 7.938 131,309,070 7.8961 1.03%
2007-09-27 0 19.50 19.50 19.52 19.08 19.82 93,031,288 1,812,909,153 19.487 7.818 7.818 7.826 7.650 7.947 232,036,572 7.8130 3.83%
2007-09-25 0 18.78 18.68 18.78 18.68 19.02 65,346,398 1,233,429,631 18.875 7.530 7.489 7.530 7.489 7.626 162,985,534 7.5677 0.43%
2007-09-24 0 18.70 18.66 18.70 18.66 18.84 43,927,942 822,620,970 18.727 7.497 7.481 7.497 7.481 7.554 109,564,097 7.5081 1.30%
2007-09-21 0 18.46 18.48 18.52 18.26 18.58 47,269,240 873,409,756 18.477 7.401 7.409 7.425 7.321 7.449 117,897,888 7.4082 0.87%
2007-09-20 0 18.30 18.30 18.32 17.88 18.40 102,848,561 1,867,391,833 18.157 7.337 7.337 7.345 7.169 7.377 256,522,596 7.2796 3.39%
2007-09-19 0 17.70 17.68 17.70 17.62 18.00 48,891,667 866,102,137 17.715 7.097 7.089 7.097 7.064 7.217 121,944,510 7.1024 1.14%
2007-09-18 0 17.50 17.48 17.50 17.48 17.76 29,915,704 524,989,011 17.549 7.016 7.008 7.016 7.008 7.121 74,615,084 7.0360 -1.35%
2007-09-17 0 17.74 17.72 17.74 17.62 17.88 29,085,740 516,110,814 17.744 7.113 7.105 7.113 7.064 7.169 72,545,007 7.1144 -0.67%
2007-09-14 0 17.86 17.82 17.86 17.80 18.16 42,624,828 766,236,489 17.976 7.161 7.145 7.161 7.137 7.281 106,313,899 7.2073 -0.22%
2007-09-13 0 17.90 17.88 17.90 17.72 18.00 49,590,323 884,371,764 17.834 7.177 7.169 7.177 7.105 7.217 123,687,082 7.1501 0.34%
2007-09-12 0 17.84 17.76 17.78 17.70 17.88 29,212,840 520,385,632 17.814 7.153 7.121 7.129 7.097 7.169 72,862,017 7.1421 0.56%
2007-09-11 0 17.74 17.76 17.80 17.50 18.06 25,756,636 457,803,227 17.774 7.113 7.121 7.137 7.016 7.241 64,241,629 7.1263 -0.89%
2007-09-10 0 17.90 17.90 17.92 17.60 18.00 32,390,808 576,711,879 17.805 7.177 7.177 7.185 7.056 7.217 80,788,434 7.1385 0.22%
2007-09-07 0 17.86 17.84 17.86 17.70 18.32 66,719,060 1,203,496,261 18.038 7.161 7.153 7.161 7.097 7.345 166,409,197 7.2321 -1.98%
2007-09-06 0 18.22 18.24 18.26 17.80 18.46 36,638,721 663,668,549 18.114 7.305 7.313 7.321 7.137 7.401 91,383,484 7.2625 -0.28%
2007-09-05 0 18.70 18.68 18.70 18.54 18.86 34,868,218 651,101,741 18.673 7.326 7.318 7.326 7.263 7.389 89,004,647 7.3154 -0.11%
2007-09-04 0 18.72 18.70 18.72 18.58 18.80 20,677,251 386,517,340 18.693 7.334 7.326 7.334 7.279 7.365 52,780,771 7.3231 0.32%
2007-09-03 0 18.66 18.60 18.68 18.40 18.82 19,834,525 370,702,451 18.690 7.310 7.287 7.318 7.208 7.373 50,629,627 7.3218 -0.32%
2007-08-31 0 18.72 18.70 18.72 18.40 18.88 30,798,518 575,213,457 18.677 7.334 7.326 7.334 7.208 7.396 78,616,326 7.3167 1.19%
2007-08-30 0 18.50 18.52 18.54 18.42 18.76 23,070,238 428,787,615 18.586 7.248 7.255 7.263 7.216 7.349 58,889,112 7.2813 0.65%
2007-08-29 0 18.38 18.38 18.40 18.04 18.50 35,133,985 642,484,261 18.287 7.200 7.200 7.208 7.067 7.248 89,683,044 7.1639 -1.92%
2007-08-28 0 18.74 18.72 18.74 18.72 19.08 35,196,451 664,333,399 18.875 7.342 7.334 7.342 7.334 7.475 89,842,494 7.3944 -1.37%
2007-08-27 0 19.00 18.96 18.98 18.78 19.16 34,885,457 659,282,027 18.898 7.443 7.428 7.436 7.357 7.506 89,048,651 7.4036 1.28%
2007-08-24 0 18.76 18.76 18.78 18.60 18.96 74,774,324 1,402,594,741 18.758 7.349 7.349 7.357 7.287 7.428 190,869,011 7.3485 -4.09%
2007-08-23 0 19.56 19.56 19.60 19.32 19.98 28,394,912 557,751,461 19.643 7.663 7.663 7.678 7.569 7.827 72,480,879 7.6952 -0.10%
2007-08-22 0 19.58 19.64 19.66 19.02 19.64 25,876,892 501,412,581 19.377 7.671 7.694 7.702 7.451 7.694 66,053,379 7.5910 1.87%
2007-08-21 0 19.22 19.24 19.26 19.02 20.45 60,104,748 1,182,043,479 19.666 7.530 7.537 7.545 7.451 8.011 153,423,437 7.7045 0.95%
2007-08-20 0 19.04 19.00 19.02 17.72 19.14 56,237,873 1,046,501,462 18.608 7.459 7.443 7.451 6.942 7.498 143,552,848 7.2900 9.80%
2007-08-17 0 17.34 17.44 17.50 16.78 18.10 45,294,479 785,547,934 17.343 6.793 6.832 6.856 6.574 7.091 115,618,730 6.7943 -2.80%
2007-08-16 0 17.84 17.82 17.86 17.74 17.96 55,114,863 984,184,319 17.857 6.989 6.981 6.997 6.950 7.036 140,686,252 6.9956 -4.19%
2007-08-15 0 18.62 18.62 18.64 18.52 19.10 36,624,799 684,937,996 18.701 7.295 7.295 7.302 7.255 7.483 93,488,497 7.3264 -3.12%
2007-08-14 0 19.22 19.14 19.18 19.10 19.26 12,466,316 238,814,943 19.157 7.530 7.498 7.514 7.483 7.545 31,821,530 7.5048 0.42%
2007-08-13 0 19.14 19.12 19.14 19.12 19.38 15,590,459 299,547,241 19.213 7.498 7.490 7.498 7.490 7.592 39,796,221 7.5270 -1.14%
2007-08-10 0 19.36 19.34 19.36 19.00 19.36 18,605,083 356,554,033 19.164 7.584 7.577 7.584 7.443 7.584 47,491,353 7.5078 -1.53%
2007-08-09 0 19.66 19.64 19.68 19.46 20.00 13,948,387 275,164,919 19.727 7.702 7.694 7.710 7.624 7.835 35,604,666 7.7283 -0.51%
2007-08-08 0 19.76 19.70 19.76 19.48 19.88 14,555,179 286,036,420 19.652 7.741 7.718 7.741 7.631 7.788 37,153,564 7.6988 1.54%
2007-08-07 0 19.46 19.42 19.48 19.28 19.76 15,708,887 306,535,065 19.513 7.624 7.608 7.631 7.553 7.741 40,098,520 7.6445 -0.10%
2007-08-06 0 19.48 19.44 19.46 19.36 19.74 35,024,139 682,009,080 19.473 7.631 7.616 7.624 7.584 7.733 89,402,651 7.6285 -2.84%
2007-08-03 0 20.05 20.05 20.10 19.76 20.30 18,290,532 365,986,650 20.010 7.855 7.855 7.874 7.741 7.953 46,688,429 7.8389 0.45%
2007-08-02 0 19.96 19.94 19.98 19.84 20.80 30,942,578 625,212,996 20.206 7.819 7.812 7.827 7.772 8.149 78,984,054 7.9157 -1.19%
2007-08-01 0 20.20 20.15 20.20 19.64 21.10 81,430,799 1,660,853,977 20.396 7.913 7.894 7.913 7.694 8.266 207,860,335 7.9902 -0.49%
2007-07-31 0 20.30 20.25 20.30 19.62 20.75 62,717,407 1,261,644,886 20.116 7.953 7.933 7.953 7.686 8.129 160,092,513 7.8807 4.86%
2007-07-30 0 19.36 19.36 19.38 19.14 19.40 12,915,800 249,608,059 19.326 7.584 7.584 7.592 7.498 7.600 32,968,883 7.5710 0.41%
2007-07-27 0 19.28 19.32 19.34 19.12 19.78 31,398,261 607,887,939 19.361 7.553 7.569 7.577 7.490 7.749 80,147,231 7.5846 -2.63%
2007-07-26 0 19.80 19.76 19.78 19.44 19.92 17,533,904 346,590,412 19.767 7.757 7.741 7.749 7.616 7.804 44,757,060 7.7438 1.12%
2007-07-25 0 19.58 19.56 19.58 19.42 19.64 14,598,352 285,388,967 19.549 7.671 7.663 7.671 7.608 7.694 37,263,767 7.6586 0.31%
2007-07-24 0 19.52 19.50 19.52 19.48 19.86 19,543,247 383,926,287 19.645 7.647 7.639 7.647 7.631 7.780 49,886,111 7.6961 -1.21%
2007-07-23 0 19.76 19.74 19.76 19.66 19.80 20,098,420 396,330,470 19.719 7.741 7.733 7.741 7.702 7.757 51,303,246 7.7253 0.10%
2007-07-20 0 19.74 19.66 19.68 19.66 20.20 44,135,718 879,877,885 19.936 7.733 7.702 7.710 7.702 7.913 112,660,876 7.8100 0.92%
2007-07-19 0 19.56 19.52 19.54 19.50 19.70 11,399,515 223,768,323 19.630 7.663 7.647 7.655 7.639 7.718 29,098,413 7.6901 0.00%
2007-07-18 0 19.56 19.56 19.60 19.42 19.70 14,168,035 277,731,812 19.603 7.663 7.663 7.678 7.608 7.718 36,165,340 7.6795 -0.71%
2007-07-17 0 19.70 19.70 19.76 19.62 19.90 17,815,604 352,807,351 19.803 7.718 7.718 7.741 7.686 7.796 45,476,128 7.7581 0.31%
2007-07-16 0 19.64 19.56 19.64 19.52 19.82 11,522,365 226,533,768 19.660 7.694 7.663 7.694 7.647 7.765 29,412,000 7.7021 -0.81%
2007-07-13 0 19.80 19.78 19.80 19.62 20.10 16,994,486 336,549,891 19.803 7.757 7.749 7.757 7.686 7.874 43,380,141 7.7582 0.20%
2007-07-12 0 19.76 19.76 19.78 19.58 19.98 43,538,456 863,170,539 19.825 7.741 7.741 7.749 7.671 7.827 111,136,304 7.7668 1.33%
2007-07-11 0 19.50 19.50 19.52 19.34 19.60 19,859,360 386,882,905 19.481 7.639 7.639 7.647 7.577 7.678 50,693,021 7.6319 -0.61%
2007-07-10 0 19.62 19.62 19.64 19.36 19.64 40,460,894 790,317,372 19.533 7.686 7.686 7.694 7.584 7.694 103,280,517 7.6521 1.45%
2007-07-09 0 19.34 19.34 19.36 19.14 19.76 45,416,673 882,418,745 19.429 7.577 7.577 7.584 7.498 7.741 115,930,643 7.6116 1.90%
2007-07-06 0 18.98 18.98 19.00 18.82 19.30 22,378,258 426,541,902 19.061 7.436 7.436 7.443 7.373 7.561 57,122,763 7.4671 0.21%
2007-07-05 0 18.94 18.96 19.00 18.80 18.98 12,428,063 234,706,504 18.885 7.420 7.428 7.443 7.365 7.436 31,723,885 7.3984 0.32%
2007-07-04 0 18.88 18.80 18.88 18.64 18.94 14,529,023 272,748,279 18.773 7.396 7.365 7.396 7.302 7.420 37,086,798 7.3543 0.32%
2007-07-03 0 18.82 18.80 18.82 18.72 18.94 18,270,540 344,235,974 18.841 7.373 7.365 7.373 7.334 7.420 46,637,398 7.3811 1.07%
2007-06-29 0 18.62 18.58 18.64 18.56 18.90 14,515,439 271,028,994 18.672 7.295 7.279 7.302 7.271 7.404 37,052,123 7.3148 -0.75%
2007-06-28 0 18.76 18.84 18.86 18.56 19.20 12,948,143 243,787,805 18.828 7.349 7.381 7.389 7.271 7.522 33,051,442 7.3760 0.75%
2007-06-27 0 18.62 18.66 18.68 18.62 18.82 16,945,214 316,747,308 18.692 7.295 7.310 7.318 7.295 7.373 43,254,369 7.3229 -0.11%
2007-06-26 0 18.64 18.70 18.72 18.52 18.72 12,824,848 238,262,125 18.578 7.302 7.326 7.334 7.255 7.334 32,736,719 7.2781 0.43%
2007-06-25 0 18.56 18.52 18.56 18.52 18.76 17,296,759 321,731,841 18.601 7.271 7.255 7.271 7.255 7.349 44,151,724 7.2870 -0.75%
2007-06-22 0 18.70 18.68 18.76 18.52 18.84 11,092,109 207,397,805 18.698 7.326 7.318 7.349 7.255 7.381 28,313,728 7.3250 -0.53%
2007-06-21 0 18.80 18.74 18.82 18.62 18.84 13,414,817 251,786,856 18.769 7.365 7.342 7.373 7.295 7.381 34,242,675 7.3530 -0.21%
2007-06-20 0 18.84 18.72 18.84 18.44 18.92 24,743,809 461,864,726 18.666 7.381 7.334 7.381 7.224 7.412 63,161,070 7.3125 0.32%
2007-06-18 0 18.78 18.72 18.80 18.68 18.86 17,818,415 334,766,282 18.788 7.357 7.334 7.365 7.318 7.389 45,483,303 7.3602 1.08%
2007-06-15 0 18.58 18.60 18.62 18.52 18.76 23,108,408 429,631,053 18.592 7.279 7.287 7.295 7.255 7.349 58,986,544 7.2835 0.43%
2007-06-14 0 18.50 18.50 18.52 18.44 18.58 18,305,419 338,857,297 18.511 7.248 7.248 7.255 7.224 7.279 46,726,430 7.2519 0.98%
2007-06-13 0 18.32 18.32 18.34 18.08 18.36 14,277,015 260,629,988 18.255 7.177 7.177 7.185 7.083 7.193 36,443,522 7.1516 -0.22%
2007-06-12 0 18.36 18.34 18.36 18.14 18.40 13,101,837 239,458,766 18.277 7.193 7.185 7.193 7.106 7.208 33,443,762 7.1600 0.66%
2007-06-11 0 18.24 18.22 18.24 18.10 18.50 25,997,097 474,337,792 18.246 7.146 7.138 7.146 7.091 7.248 66,360,215 7.1479 -0.11%
2007-06-08 0 18.26 18.28 18.30 18.10 18.34 35,797,801 653,159,098 18.246 7.153 7.161 7.169 7.091 7.185 91,377,501 7.1479 -1.62%
2007-06-07 0 18.56 18.50 18.54 18.42 18.60 26,134,196 483,128,946 18.486 7.271 7.248 7.263 7.216 7.287 66,710,174 7.2422 -0.22%
2007-06-06 0 18.60 18.58 18.60 18.50 18.80 27,079,579 504,066,537 18.614 7.287 7.279 7.287 7.248 7.365 69,123,359 7.2923 -0.85%
2007-06-05 0 18.76 18.74 18.78 18.58 18.78 15,828,801 295,287,383 18.655 7.349 7.342 7.357 7.279 7.357 40,404,613 7.3083 0.75%
2007-06-04 0 18.62 18.58 18.60 18.48 18.82 16,367,710 304,515,392 18.605 7.295 7.279 7.287 7.240 7.373 41,780,232 7.2885 0.54%
2007-06-01 0 18.52 18.52 18.56 18.50 18.74 16,584,607 308,341,191 18.592 7.255 7.255 7.271 7.248 7.342 42,333,884 7.2836 -0.32%
2007-05-31 0 18.58 18.52 18.58 18.42 18.72 17,897,177 332,861,135 18.599 7.279 7.255 7.279 7.216 7.334 45,684,351 7.2861 0.00%
2007-05-30 0 18.58 18.56 18.60 18.44 18.70 12,026,496 222,783,295 18.524 7.279 7.271 7.287 7.224 7.326 30,698,845 7.2571 -0.11%
2007-05-29 0 18.60 18.60 18.64 18.48 18.72 8,772,696 163,211,074 18.604 7.287 7.287 7.302 7.240 7.334 22,393,192 7.2884 -0.96%
2007-05-28 0 18.78 18.74 18.78 18.60 18.90 10,315,252 192,813,078 18.692 7.357 7.342 7.357 7.287 7.404 26,330,722 7.3227 -0.11%
2007-05-25 0 18.80 18.76 18.78 18.60 18.90 19,870,708 371,592,388 18.701 7.365 7.349 7.357 7.287 7.404 50,721,988 7.3261 -0.84%
2007-05-23 0 18.96 18.94 18.96 18.90 19.08 6,985,224 132,676,265 18.994 7.428 7.420 7.428 7.404 7.475 17,830,489 7.4410 0.21%
2007-05-22 0 18.92 18.92 19.00 18.82 19.18 18,723,802 354,801,126 18.949 7.412 7.412 7.443 7.373 7.514 47,794,395 7.4235 0.21%
2007-05-21 0 18.88 18.88 18.90 18.86 19.20 18,847,133 359,028,174 19.049 7.396 7.396 7.404 7.389 7.522 48,109,210 7.4628 -1.26%
2007-05-18 0 19.12 19.10 19.12 19.02 19.34 15,548,644 296,720,195 19.083 7.490 7.483 7.490 7.451 7.577 39,689,483 7.4760 -1.14%
2007-05-17 0 19.34 19.36 19.40 19.14 19.40 12,022,045 231,923,579 19.292 7.577 7.584 7.600 7.498 7.600 30,687,484 7.5576 0.42%
2007-05-16 0 19.26 19.26 19.28 19.14 19.40 23,212,416 447,102,940 19.261 7.545 7.545 7.553 7.498 7.600 59,252,035 7.5458 0.00%
2007-05-15 0 19.26 19.22 19.24 19.18 19.60 29,270,692 567,286,293 19.381 7.545 7.530 7.537 7.514 7.678 74,716,396 7.5925 0.35%
2007-05-14 0 19.64 19.64 19.66 19.46 19.84 24,487,333 480,713,760 19.631 7.519 7.519 7.527 7.450 7.596 63,962,147 7.5156 1.97%
2007-05-11 0 19.26 19.24 19.26 19.24 19.44 14,092,377 272,036,585 19.304 7.374 7.366 7.374 7.366 7.442 36,809,999 7.3903 -1.23%
2007-05-10 0 19.50 19.46 19.56 19.32 19.58 13,040,845 253,614,039 19.448 7.465 7.450 7.488 7.396 7.496 34,063,344 7.4454 0.52%
2007-05-09 0 19.40 19.36 19.38 19.30 19.50 12,006,528 232,779,477 19.388 7.427 7.412 7.419 7.389 7.465 31,361,656 7.4224 -0.10%
2007-05-08 0 19.42 19.44 19.46 19.36 19.54 10,200,000 198,454,820 19.456 7.435 7.442 7.450 7.412 7.481 26,642,914 7.4487 -0.51%
2007-05-07 0 19.52 19.46 19.50 19.42 19.70 9,988,429 195,089,642 19.532 7.473 7.450 7.465 7.435 7.542 26,090,280 7.4775 -0.20%
2007-05-04 0 19.56 19.54 19.62 19.40 19.72 10,880,054 212,289,943 19.512 7.488 7.481 7.511 7.427 7.550 28,419,249 7.4699 0.62%
2007-05-03 0 19.44 19.42 19.44 19.28 19.50 15,465,658 300,053,724 19.401 7.442 7.435 7.442 7.381 7.465 40,397,078 7.4276 0.62%
2007-05-02 0 19.32 19.28 19.30 19.14 19.48 11,497,735 221,629,296 19.276 7.396 7.381 7.389 7.328 7.458 30,032,663 7.3796 -0.10%
2007-04-30 0 19.34 19.34 19.40 19.16 19.52 10,196,694 196,578,369 19.279 7.404 7.404 7.427 7.335 7.473 26,634,278 7.3807 -0.72%
2007-04-27 0 19.48 19.50 19.52 19.26 19.58 13,516,164 262,290,948 19.406 7.458 7.465 7.473 7.374 7.496 35,304,901 7.4293 -0.51%
2007-04-26 0 19.58 19.64 19.66 19.50 19.74 13,448,132 264,028,850 19.633 7.496 7.519 7.527 7.465 7.557 35,127,198 7.5164 1.14%
2007-04-25 0 19.36 19.36 19.46 19.20 19.44 6,578,886 127,232,722 19.340 7.412 7.412 7.450 7.351 7.442 17,184,382 7.4040 0.10%
2007-04-24 0 19.34 19.32 19.34 19.24 19.66 18,204,720 352,368,494 19.356 7.404 7.396 7.404 7.366 7.527 47,551,646 7.4102 -0.82%
2007-04-23 0 19.50 19.50 19.54 19.44 19.84 14,670,441 286,964,230 19.561 7.465 7.465 7.481 7.442 7.596 38,319,931 7.4886 0.10%
2007-04-20 0 19.48 19.46 19.48 19.20 19.88 24,279,359 474,373,480 19.538 7.458 7.450 7.458 7.351 7.611 63,418,909 7.4800 1.99%
2007-04-19 0 19.10 19.06 19.08 19.04 19.30 15,543,525 297,773,527 19.157 7.312 7.297 7.305 7.289 7.389 40,600,470 7.3342 -1.55%
2007-04-18 0 19.40 19.38 19.40 19.34 19.56 13,272,831 257,679,871 19.414 7.427 7.419 7.427 7.404 7.488 34,669,303 7.4325 -0.31%
2007-04-17 0 19.46 19.40 19.48 19.20 19.48 15,301,818 295,979,754 19.343 7.450 7.427 7.458 7.351 7.458 39,969,119 7.4052 0.41%
2007-04-16 0 19.38 19.36 19.38 19.22 19.50 12,835,987 249,349,207 19.426 7.419 7.412 7.419 7.358 7.465 33,528,245 7.4370 -0.10%
2007-04-13 0 19.40 19.42 19.44 19.16 19.44 16,260,403 313,350,221 19.271 7.427 7.435 7.442 7.335 7.442 42,472,992 7.3776 0.10%
2007-04-12 0 19.38 19.36 19.38 19.14 19.52 10,423,629 201,965,900 19.376 7.419 7.412 7.419 7.328 7.473 27,227,044 7.4178 0.31%
2007-04-11 0 19.32 19.30 19.36 19.30 19.56 13,091,333 254,781,158 19.462 7.396 7.389 7.412 7.389 7.488 34,195,221 7.4508 -0.10%
2007-04-10 0 19.34 19.34 19.44 19.30 19.60 19,391,456 378,329,811 19.510 7.404 7.404 7.442 7.389 7.504 50,651,460 7.4693 0.42%
2007-04-04 0 19.26 19.24 19.26 19.14 19.36 12,269,746 235,978,025 19.233 7.374 7.366 7.374 7.328 7.412 32,049,195 7.3630 1.05%
2007-04-03 0 19.06 19.06 19.08 19.00 19.20 12,201,275 233,046,716 19.100 7.297 7.297 7.305 7.274 7.351 31,870,345 7.3123 0.95%
2007-04-02 0 18.88 18.90 18.92 18.66 19.34 12,976,813 246,155,877 18.969 7.228 7.236 7.243 7.144 7.404 33,896,089 7.2621 -0.32%
2007-03-30 0 18.94 18.94 18.96 18.70 19.18 9,805,516 184,876,095 18.854 7.251 7.251 7.259 7.159 7.343 25,612,502 7.2182 0.21%
2007-03-29 0 18.90 18.90 18.96 18.44 19.00 16,373,864 308,579,744 18.846 7.236 7.236 7.259 7.060 7.274 42,769,357 7.2150 0.11%
2007-03-28 0 18.88 18.80 18.82 18.70 18.96 16,548,211 311,217,798 18.807 7.228 7.197 7.205 7.159 7.259 43,224,761 7.2000 -0.74%
2007-03-27 0 19.02 19.00 19.04 18.82 19.08 19,352,435 365,822,778 18.903 7.282 7.274 7.289 7.205 7.305 50,549,535 7.2369 -0.11%
2007-03-26 0 19.04 19.04 19.06 18.96 19.30 17,046,507 324,762,526 19.052 7.289 7.289 7.297 7.259 7.389 44,526,335 7.2937 -1.24%
2007-03-23 0 19.28 19.28 19.30 18.90 19.44 23,328,876 447,875,873 19.198 7.381 7.381 7.389 7.236 7.442 60,936,199 7.3499 -0.52%
2007-03-22 0 19.38 19.36 19.38 19.20 19.54 19,386,161 376,207,836 19.406 7.419 7.412 7.419 7.351 7.481 50,637,629 7.4294 1.47%
2007-03-21 0 19.10 19.08 19.10 18.94 19.28 12,705,327 242,694,237 19.102 7.312 7.305 7.312 7.251 7.381 33,186,954 7.3129 1.27%
2007-03-20 0 18.86 18.84 18.86 18.84 19.02 8,722,077 164,980,764 18.915 7.220 7.213 7.220 7.213 7.282 22,782,504 7.2416 0.32%
2007-03-19 0 18.80 18.76 18.80 18.44 18.80 8,849,006 165,452,993 18.697 7.197 7.182 7.197 7.060 7.197 23,114,049 7.1581 1.08%
2007-03-16 0 18.60 18.58 18.60 18.26 18.78 16,148,843 298,121,337 18.461 7.121 7.113 7.121 6.991 7.190 42,181,591 7.0676 0.00%
2007-03-15 0 18.60 18.58 18.60 18.54 18.70 9,671,510 180,062,568 18.618 7.121 7.113 7.121 7.098 7.159 25,262,471 7.1277 0.54%
2007-03-14 0 18.50 18.40 18.46 18.18 18.54 21,488,147 394,772,101 18.372 7.083 7.044 7.067 6.960 7.098 56,128,122 7.0334 -2.22%
2007-03-13 0 18.92 18.88 18.92 18.80 19.20 13,368,933 253,484,149 18.961 7.243 7.228 7.243 7.197 7.351 34,920,326 7.2589 -0.73%
2007-03-12 0 19.06 19.08 19.10 18.84 19.16 34,395,923 651,152,229 18.931 7.297 7.305 7.312 7.213 7.335 89,843,883 7.2476 1.17%
2007-03-09 0 18.84 18.84 18.88 18.48 19.00 44,646,341 836,352,325 18.733 7.213 7.213 7.228 7.075 7.274 116,618,491 7.1717 1.95%
2007-03-08 0 18.48 18.54 18.56 18.00 18.64 23,886,593 438,931,752 18.376 7.075 7.098 7.106 6.891 7.136 62,392,984 7.0350 -0.43%
2007-03-07 0 18.56 18.52 18.56 18.38 19.04 22,597,883 421,367,703 18.646 7.106 7.090 7.106 7.037 7.289 59,026,809 7.1386 -0.11%
2007-03-06 0 18.58 18.64 18.66 18.22 18.70 24,158,176 446,198,904 18.470 7.113 7.136 7.144 6.975 7.159 63,102,373 7.0710 2.99%
2007-03-05 0 18.04 18.02 18.04 18.02 18.44 21,948,805 399,913,400 18.220 6.906 6.899 6.906 6.899 7.060 57,331,384 6.9755 -3.11%
2007-03-02 0 18.62 18.66 18.68 18.46 18.70 28,489,554 529,598,287 18.589 7.128 7.144 7.151 7.067 7.159 74,416,150 7.1167 0.98%
2007-03-01 0 18.44 18.42 18.44 18.40 18.90 24,560,361 458,677,162 18.676 7.060 7.052 7.060 7.044 7.236 64,152,900 7.1497 -2.43%
2007-02-28 0 18.90 18.90 18.92 18.62 19.04 30,687,978 579,825,895 18.894 7.236 7.236 7.243 7.128 7.289 80,158,544 7.2335 -2.88%
2007-02-27 0 19.46 19.46 19.48 19.06 19.98 31,849,174 616,495,826 19.357 7.450 7.450 7.458 7.297 7.649 83,191,647 7.4105 -1.72%
2007-02-26 0 19.80 19.78 19.80 19.72 19.90 20,445,488 404,844,807 19.801 7.580 7.573 7.580 7.550 7.619 53,404,644 7.5807 -0.60%
2007-02-23 0 19.92 19.92 19.94 19.88 20.15 29,481,965 588,258,247 19.953 7.626 7.626 7.634 7.611 7.714 77,008,378 7.6389 -1.14%
2007-02-22 0 20.15 20.10 20.15 19.98 20.50 12,419,183 251,384,477 20.242 7.714 7.695 7.714 7.649 7.848 32,439,532 7.7493 -0.25%
2007-02-21 0 20.20 20.20 20.30 20.05 20.35 14,517,562 292,656,421 20.159 7.733 7.733 7.772 7.676 7.791 37,920,603 7.7176 -0.25%
2007-02-16 0 20.25 20.20 20.25 20.10 20.60 30,539,562 617,999,334 20.236 7.753 7.733 7.753 7.695 7.887 79,770,874 7.7472 -1.22%
2007-02-15 0 20.50 20.45 20.50 20.35 20.80 23,271,452 477,957,712 20.538 7.848 7.829 7.848 7.791 7.963 60,786,205 7.8629 0.00%
2007-02-14 0 20.50 20.45 20.50 20.40 20.80 11,413,891 234,781,029 20.570 7.848 7.829 7.848 7.810 7.963 29,813,658 7.8749 -0.24%
2007-02-13 0 20.55 20.55 20.70 20.50 21.20 14,314,649 296,258,441 20.696 7.867 7.867 7.925 7.848 8.116 37,390,584 7.9233 -3.07%
2007-02-12 0 21.20 21.10 21.20 20.85 21.25 11,335,093 238,341,334 21.027 8.116 8.078 8.116 7.982 8.135 29,607,834 8.0499 0.24%
2007-02-09 0 21.15 21.10 21.25 20.90 21.30 7,785,144 164,224,394 21.095 8.097 8.078 8.135 8.001 8.155 20,335,188 8.0759 0.00%
2007-02-08 0 21.15 21.10 21.15 20.65 21.25 16,819,139 352,096,983 20.934 8.097 8.078 8.097 7.906 8.135 43,932,438 8.0145 0.48%
2007-02-07 0 21.05 21.00 21.05 20.70 21.15 10,699,882 223,795,539 20.916 8.059 8.040 8.059 7.925 8.097 27,948,631 8.0074 0.96%
2007-02-06 0 20.85 20.65 20.70 20.70 21.20 11,354,486 237,846,436 20.947 7.982 7.906 7.925 7.925 8.116 29,658,489 8.0195 0.97%
2007-02-05 0 20.65 20.70 20.80 20.30 21.00 6,969,225 144,535,579 20.739 7.906 7.925 7.963 7.772 8.040 18,203,967 7.9398 0.00%
2007-02-02 0 20.65 20.50 20.60 20.00 20.90 10,289,535 212,404,539 20.643 7.906 7.848 7.887 7.657 8.001 26,876,784 7.9029 2.23%
2007-02-01 0 20.20 20.45 20.50 20.10 20.50 14,756,027 299,808,862 20.318 7.733 7.829 7.848 7.695 7.848 38,543,486 7.7785 -0.98%
2007-01-31 0 20.40 20.30 20.40 20.05 20.75 12,118,000 246,821,483 20.368 7.810 7.772 7.810 7.676 7.944 31,652,826 7.7978 -1.69%
2007-01-30 0 20.75 20.70 20.80 20.25 20.80 6,362,164 131,613,036 20.687 7.944 7.925 7.963 7.753 7.963 16,618,293 7.9198 0.48%
2007-01-29 0 20.65 20.55 20.65 20.45 20.70 9,192,753 188,793,697 20.537 7.906 7.867 7.906 7.829 7.925 24,011,934 7.8625 0.49%
2007-01-26 0 20.55 20.50 20.55 20.10 20.80 24,114,370 493,762,142 20.476 7.867 7.848 7.867 7.695 7.963 62,987,949 7.8390 -1.67%
2007-01-25 0 20.90 20.90 21.00 20.85 21.50 15,487,330 326,423,654 21.077 8.001 8.001 8.040 7.982 8.231 40,453,686 8.0691 -2.56%
2007-01-24 0 21.45 21.45 21.50 21.10 21.50 11,341,684 241,104,456 21.258 8.212 8.212 8.231 8.078 8.231 29,625,050 8.1385 0.70%
2007-01-23 0 21.30 21.30 21.35 21.10 21.40 8,612,095 182,834,296 21.230 8.155 8.155 8.174 8.078 8.193 22,495,226 8.1277 -1.16%
2007-01-22 0 21.55 21.50 21.55 21.35 21.65 18,291,067 393,317,333 21.503 8.250 8.231 8.250 8.174 8.289 47,777,188 8.2323 0.94%
2007-01-19 0 21.35 21.35 21.40 20.80 21.40 10,781,212 228,258,395 21.172 8.174 8.174 8.193 7.963 8.193 28,161,069 8.1055 -0.23%
2007-01-18 0 21.40 21.30 21.35 20.65 21.40 11,641,438 245,242,210 21.066 8.193 8.155 8.174 7.906 8.193 30,408,022 8.0650 0.94%
2007-01-17 0 21.20 21.20 21.25 20.85 21.50 9,983,320 212,138,680 21.249 8.116 8.116 8.135 7.982 8.231 26,076,935 8.1351 -0.93%
2007-01-16 0 21.40 21.10 21.20 20.90 21.50 16,006,591 339,421,186 21.205 8.193 8.078 8.116 8.001 8.231 41,810,022 8.1182 -0.47%
2007-01-15 0 21.50 21.40 21.50 20.35 21.60 35,945,962 760,432,257 21.155 8.231 8.193 8.231 7.791 8.269 93,892,663 8.0990 6.70%
2007-01-12 0 20.15 20.15 20.20 19.90 20.85 29,213,012 594,740,421 20.359 7.714 7.714 7.733 7.619 7.982 76,305,859 7.7942 0.00%
2007-01-11 0 20.15 20.05 20.15 19.88 20.75 21,984,006 447,953,124 20.376 7.714 7.676 7.714 7.611 7.944 57,423,331 7.8009 0.85%
2007-01-10 0 19.98 19.96 19.98 19.74 20.45 14,224,456 284,152,773 19.976 7.649 7.642 7.649 7.557 7.829 37,154,996 7.6478 -0.84%
2007-01-09 0 20.15 20.15 20.30 19.80 20.50 13,072,171 263,162,608 20.132 7.714 7.714 7.772 7.580 7.848 34,145,169 7.7072 0.75%
2007-01-08 0 20.00 20.00 20.10 19.62 20.15 6,932,882 138,068,447 19.915 7.657 7.657 7.695 7.511 7.714 18,109,037 7.6243 -0.25%
2007-01-05 0 20.05 20.05 20.20 19.76 20.20 15,224,836 303,990,846 19.967 7.676 7.676 7.733 7.565 7.733 39,768,038 7.6441 -0.25%
2007-01-04 0 20.10 20.10 20.20 19.92 20.90 24,105,232 488,381,016 20.260 7.695 7.695 7.733 7.626 8.001 62,964,080 7.7565 -4.29%
2007-01-03 0 21.00 20.95 21.00 20.80 21.60 15,930,028 334,513,776 20.999 8.040 8.021 8.040 7.963 8.269 41,610,036 8.0393 -2.10%
2007-01-02 0 21.45 21.45 21.50 20.50 21.50 11,966,796 251,672,189 21.031 8.212 8.212 8.231 7.848 8.231 31,257,874 8.0515 1.66%
2006-12-29 0 21.10 21.10 21.15 20.50 22.00 18,266,698 388,894,297 21.290 8.078 8.078 8.097 7.848 8.423 47,713,535 8.1506 0.48%
2006-12-28 0 21.00 20.85 20.95 19.38 22.10 49,299,601 1,022,827,006 20.747 8.040 7.982 8.021 7.419 8.461 128,773,041 7.9429 8.36%
2006-12-27 0 19.38 19.40 19.42 19.20 19.40 9,328,857 179,907,191 19.285 7.419 7.427 7.435 7.351 7.427 24,367,444 7.3831 1.36%
2006-12-22 0 19.12 19.12 19.14 19.00 19.16 12,839,695 245,174,486 19.095 7.320 7.320 7.328 7.274 7.335 33,537,930 7.3104 1.06%
2006-12-21 0 18.92 19.00 19.02 18.86 19.28 9,816,134 187,276,588 19.078 7.243 7.274 7.282 7.220 7.381 25,640,236 7.3040 -1.77%
2006-12-20 0 19.26 19.20 19.22 19.00 19.30 10,470,736 200,941,996 19.191 7.374 7.351 7.358 7.274 7.389 27,350,090 7.3470 1.90%
2006-12-19 0 18.90 18.88 18.90 18.86 19.28 9,145,576 174,142,483 19.041 7.236 7.228 7.236 7.220 7.381 23,888,705 7.2897 -1.66%
2006-12-18 0 19.22 19.02 19.20 18.98 19.36 11,817,099 225,854,373 19.113 7.358 7.282 7.351 7.266 7.412 30,866,858 7.3171 1.16%
2006-12-15 0 19.00 18.98 19.00 18.74 19.10 17,699,680 335,773,830 18.971 7.274 7.266 7.274 7.174 7.312 46,232,456 7.2627 2.04%
2006-12-14 0 18.62 18.56 18.58 18.56 18.78 14,185,837 265,006,741 18.681 7.128 7.106 7.113 7.106 7.190 37,054,121 7.1519 0.98%
2006-12-13 0 18.44 18.42 18.44 18.42 18.80 14,722,859 272,877,663 18.534 7.060 7.052 7.060 7.052 7.197 38,456,849 7.0957 -0.75%
2006-12-12 0 18.58 18.54 18.56 18.54 18.90 12,703,277 237,157,439 18.669 7.113 7.098 7.106 7.098 7.236 33,181,599 7.1473 -0.96%
2006-12-11 0 18.76 18.80 18.82 18.64 18.94 9,968,914 187,575,129 18.816 7.182 7.197 7.205 7.136 7.251 26,039,305 7.2035 1.41%
2006-12-08 0 18.50 18.50 18.58 18.44 18.78 10,833,963 201,230,251 18.574 7.083 7.083 7.113 7.060 7.190 28,298,857 7.1109 -0.64%
2006-12-07 0 18.62 18.62 18.64 18.50 19.00 11,273,271 211,393,164 18.752 7.128 7.128 7.136 7.083 7.274 29,446,352 7.1789 -0.64%
2006-12-06 0 18.74 18.72 18.74 18.40 19.10 22,826,742 430,312,242 18.851 7.174 7.167 7.174 7.044 7.312 59,624,600 7.2170 -0.43%
2006-12-05 0 18.82 18.80 18.82 18.66 18.86 16,037,399 300,855,060 18.760 7.205 7.197 7.205 7.144 7.220 41,890,494 7.1819 1.73%
2006-12-04 0 18.50 18.50 18.52 18.34 18.70 15,526,149 286,943,920 18.481 7.083 7.083 7.090 7.021 7.159 40,555,083 7.0754 0.87%
2006-12-01 0 18.34 18.28 18.30 18.30 18.82 18,819,333 348,948,207 18.542 7.021 6.998 7.006 7.006 7.205 49,157,046 7.0986 -2.13%
2006-11-30 0 18.74 18.68 18.76 18.56 18.92 16,836,335 315,332,581 18.729 7.174 7.151 7.182 7.106 7.243 43,977,355 7.1703 1.19%
2006-11-29 0 18.52 18.50 18.52 18.42 18.60 15,121,183 280,275,039 18.535 7.090 7.083 7.090 7.052 7.121 39,497,292 7.0961 0.54%
2006-11-28 0 18.42 18.42 18.46 18.30 18.60 25,346,298 467,611,045 18.449 7.052 7.052 7.067 7.006 7.121 66,205,807 7.0630 -2.44%
2006-11-27 0 18.88 18.84 18.88 18.66 18.94 19,424,343 365,206,616 18.801 7.228 7.213 7.228 7.144 7.251 50,737,362 7.1980 -0.32%
2006-11-24 0 18.94 18.94 18.96 18.44 19.02 33,529,601 631,861,680 18.845 7.251 7.251 7.259 7.060 7.282 87,581,007 7.2146 2.71%
2006-11-23 0 18.44 18.40 18.48 18.36 18.60 9,800,733 181,014,791 18.470 7.060 7.044 7.075 7.029 7.121 25,600,008 7.0709 -0.43%
2006-11-22 0 18.52 18.54 18.56 18.46 18.64 22,364,903 414,880,889 18.551 7.090 7.098 7.106 7.067 7.136 58,418,253 7.1019 1.54%
2006-11-21 0 18.24 18.22 18.24 18.02 18.56 33,382,182 613,954,149 18.392 6.983 6.975 6.983 6.899 7.106 87,195,941 7.0411 1.11%
2006-11-20 0 18.04 17.98 18.00 17.98 18.56 46,568,990 851,300,828 18.280 6.906 6.883 6.891 6.883 7.106 121,640,547 6.9985 0.67%
2006-11-17 0 17.92 17.94 17.96 17.42 18.16 36,618,474 653,091,741 17.835 6.861 6.868 6.876 6.669 6.952 95,649,299 6.8280 2.75%
2006-11-16 0 17.44 17.40 17.52 17.26 17.52 16,011,752 278,474,367 17.392 6.677 6.661 6.707 6.608 6.707 41,823,503 6.6583 0.23%
2006-11-15 0 17.40 17.40 17.44 17.20 17.52 16,430,857 285,414,813 17.371 6.661 6.661 6.677 6.585 6.707 42,918,226 6.6502 0.23%
2006-11-14 0 17.36 17.36 17.40 17.26 17.82 16,831,141 294,667,726 17.507 6.646 6.646 6.661 6.608 6.822 43,963,788 6.7025 -0.91%
2006-11-13 0 17.52 17.50 17.52 17.18 17.54 11,308,751 196,185,979 17.348 6.707 6.700 6.707 6.577 6.715 29,539,027 6.6416 0.92%
2006-11-10 0 17.36 17.30 17.38 17.22 17.50 17,034,915 295,214,961 17.330 6.646 6.623 6.654 6.593 6.700 44,496,056 6.6346 -0.23%
2006-11-09 0 17.40 17.38 17.40 17.32 17.50 19,836,788 345,576,685 17.421 6.661 6.654 6.661 6.631 6.700 51,814,689 6.6695 0.58%
2006-11-08 0 17.30 17.22 17.24 17.04 17.58 31,497,309 546,686,909 17.357 6.623 6.593 6.600 6.524 6.730 82,272,558 6.6448 -0.80%
2006-11-07 0 17.44 17.44 17.48 17.40 17.76 24,307,480 426,400,934 17.542 6.677 6.677 6.692 6.661 6.799 63,492,362 6.7158 -1.47%
2006-11-06 0 17.70 17.70 17.72 17.66 17.80 16,738,499 296,848,282 17.734 6.776 6.776 6.784 6.761 6.815 43,721,802 6.7895 -0.23%
2006-11-03 0 17.74 17.76 17.78 17.42 17.76 27,359,893 479,953,141 17.542 6.792 6.799 6.807 6.669 6.799 71,465,419 6.7159 0.34%
2006-11-02 0 17.68 17.66 17.70 17.40 17.72 23,332,797 410,032,703 17.573 6.769 6.761 6.776 6.661 6.784 60,946,441 6.7278 0.91%
2006-11-01 0 17.52 17.52 17.54 17.38 17.62 24,585,473 429,546,966 17.472 6.707 6.707 6.715 6.654 6.746 64,218,494 6.6888 0.69%
2006-10-31 0 17.40 17.38 17.40 17.38 17.56 25,801,211 450,407,022 17.457 6.661 6.654 6.661 6.654 6.723 67,394,063 6.6832 -1.36%
2006-10-27 0 17.64 17.58 17.64 17.48 17.94 45,617,027 804,778,982 17.642 6.753 6.730 6.753 6.692 6.868 119,153,972 6.7541 -1.67%
2006-10-26 0 17.94 17.98 18.00 17.84 18.10 24,305,319 436,318,753 17.952 6.868 6.883 6.891 6.830 6.929 63,486,717 6.8726 -0.44%
2006-10-25 0 18.02 18.00 18.04 17.88 18.04 15,996,067 287,793,432 17.992 6.899 6.891 6.906 6.845 6.906 41,782,533 6.8879 0.00%
2006-10-24 0 18.02 18.00 18.02 17.96 18.10 16,020,097 288,586,040 18.014 6.899 6.891 6.899 6.876 6.929 41,845,300 6.8965 0.11%
2006-10-23 0 18.00 17.98 18.00 17.96 18.16 19,049,979 343,233,265 18.018 6.891 6.883 6.891 6.876 6.952 49,759,505 6.8978 0.00%
2006-10-20 0 18.00 18.00 18.02 17.90 18.08 22,551,130 406,211,415 18.013 6.891 6.891 6.899 6.853 6.922 58,904,687 6.8961 0.56%
2006-10-19 0 17.90 17.92 17.94 17.76 17.94 12,453,605 222,201,439 17.842 6.853 6.861 6.868 6.799 6.868 32,529,444 6.8308 0.11%
2006-10-18 0 17.88 17.86 17.88 17.52 17.92 22,722,641 402,276,432 17.704 6.845 6.838 6.845 6.707 6.861 59,352,683 6.7777 2.05%
2006-10-17 0 17.52 17.52 17.54 17.44 17.70 20,761,400 364,455,942 17.554 6.707 6.707 6.715 6.677 6.776 54,229,823 6.7206 -1.02%
2006-10-16 0 17.70 17.70 17.74 17.58 17.90 18,306,750 324,781,489 17.741 6.776 6.776 6.792 6.730 6.853 47,818,153 6.7920 -0.11%
2006-10-13 0 17.72 17.78 17.80 17.62 17.94 18,663,939 331,695,965 17.772 6.784 6.807 6.815 6.746 6.868 48,751,149 6.8039 -0.67%
2006-10-12 0 17.84 17.84 17.86 17.76 17.86 17,104,315 304,777,046 17.819 6.830 6.830 6.838 6.799 6.838 44,677,332 6.8217 -0.11%
2006-10-11 0 17.86 17.84 17.86 17.72 17.86 24,066,961 427,805,834 17.776 6.838 6.830 6.838 6.784 6.838 62,864,114 6.8052 1.13%
2006-10-10 0 17.66 17.66 17.68 17.56 17.72 11,494,267 202,621,451 17.628 6.761 6.761 6.769 6.723 6.784 30,023,604 6.7487 0.68%
2006-10-09 0 17.54 17.50 17.52 17.30 17.80 20,571,743 360,478,937 17.523 6.715 6.700 6.707 6.623 6.815 53,734,429 6.7085 -1.79%
2006-10-06 0 17.86 17.82 17.84 17.72 17.92 22,126,454 394,941,884 17.849 6.838 6.822 6.830 6.784 6.861 57,795,412 6.8334 -0.45%
2006-10-05 0 17.94 17.90 17.92 17.84 18.10 25,969,397 466,105,237 17.948 6.868 6.853 6.861 6.830 6.929 67,833,373 6.8713 0.67%
2006-10-04 0 17.82 17.82 17.84 17.52 17.92 37,556,292 666,253,865 17.740 6.822 6.822 6.830 6.707 6.861 98,098,926 6.7917 1.14%
2006-10-03 0 17.62 17.58 17.60 17.26 17.80 34,307,252 601,294,818 17.527 6.746 6.730 6.738 6.608 6.815 89,612,270 6.7100 0.69%
2006-09-29 0 17.50 17.50 17.52 17.02 17.62 24,658,617 425,977,320 17.275 6.700 6.700 6.707 6.516 6.746 64,409,550 6.6136 0.81%
2006-09-28 0 17.36 17.34 17.36 17.32 17.58 28,031,672 489,921,500 17.477 6.646 6.638 6.646 6.631 6.730 73,220,139 6.6911 -0.69%
2006-09-27 0 17.48 17.46 17.48 16.94 17.56 52,265,662 904,306,812 17.302 6.692 6.684 6.692 6.485 6.723 136,520,542 6.6240 5.30%
2006-09-26 0 16.60 16.56 16.60 16.58 17.10 33,182,715 556,889,108 16.783 6.355 6.340 6.355 6.348 6.547 86,674,923 6.4250 -2.12%
2006-09-25 0 16.96 16.96 16.98 16.90 17.28 37,510,814 639,325,150 17.044 6.493 6.493 6.501 6.470 6.615 97,980,136 6.5250 -1.97%
2006-09-22 0 17.30 17.28 17.32 17.12 17.58 32,606,675 566,616,847 17.377 6.623 6.615 6.631 6.554 6.730 85,170,277 6.6528 -1.70%
2006-09-21 0 17.60 17.54 17.62 17.50 17.78 31,556,342 555,957,816 17.618 6.738 6.715 6.746 6.700 6.807 82,426,755 6.7449 -0.23%
2006-09-20 0 17.64 17.68 17.70 17.20 17.76 56,670,691 995,481,165 17.566 6.753 6.769 6.776 6.585 6.799 148,026,699 6.7250 1.03%
2006-09-19 0 17.46 17.48 17.50 17.30 17.54 29,150,703 508,833,225 17.455 6.684 6.692 6.700 6.623 6.715 76,143,105 6.6826 0.69%
2006-09-18 0 17.34 17.32 17.34 17.22 17.38 25,730,465 445,846,442 17.328 6.638 6.631 6.638 6.593 6.654 67,209,271 6.6337 0.70%
2006-09-15 0 17.22 17.18 17.20 17.04 17.30 41,201,269 709,176,529 17.212 6.593 6.577 6.585 6.524 6.623 107,619,790 6.5896 0.58%
2006-09-14 0 17.12 17.08 17.10 17.08 17.24 48,347,254 829,282,861 17.153 6.554 6.539 6.547 6.539 6.600 126,285,463 6.5667 0.59%
2006-09-13 0 17.02 17.00 17.02 16.80 17.08 59,819,583 1,017,641,367 17.012 6.516 6.508 6.516 6.432 6.539 156,251,764 6.5128 1.92%
2006-09-12 0 16.70 16.68 16.72 16.44 16.76 33,821,429 561,757,203 16.610 6.393 6.386 6.401 6.294 6.416 88,343,276 6.3588 1.34%
2006-09-11 0 16.88 16.86 16.88 16.80 17.08 28,774,810 486,894,075 16.921 6.309 6.301 6.309 6.279 6.384 76,990,227 6.3241 -0.59%
2006-09-08 0 16.98 16.94 16.98 16.94 17.02 20,622,093 350,307,279 16.987 6.346 6.331 6.346 6.331 6.361 55,176,720 6.3488 0.24%
2006-09-07 0 16.94 16.94 16.96 16.82 16.98 25,909,063 438,303,780 16.917 6.331 6.331 6.339 6.286 6.346 69,322,600 6.3227 -0.59%
2006-09-06 0 17.04 17.02 17.06 16.92 17.14 35,315,717 600,578,983 17.006 6.369 6.361 6.376 6.324 6.406 94,491,156 6.3559 0.83%
2006-09-05 0 16.90 16.86 16.88 16.80 16.98 22,141,852 374,275,916 16.904 6.316 6.301 6.309 6.279 6.346 59,243,005 6.3176 0.12%
2006-09-04 0 16.88 16.88 16.90 16.82 17.20 34,612,097 587,141,883 16.963 6.309 6.309 6.316 6.286 6.428 92,608,542 6.3400 -1.52%
2006-09-01 0 17.14 17.14 17.16 17.06 17.18 70,021,329 1,199,256,028 17.127 6.406 6.406 6.413 6.376 6.421 187,349,908 6.4012 0.47%
2006-08-31 0 17.06 17.04 17.06 16.82 17.10 93,888,807 1,593,646,058 16.974 6.376 6.369 6.376 6.286 6.391 251,210,019 6.3439 2.03%
2006-08-30 0 16.72 16.70 16.72 16.34 16.74 124,527,538 2,063,215,466 16.568 6.249 6.242 6.249 6.107 6.257 333,187,376 6.1924 3.59%
2006-08-29 0 16.14 16.14 16.16 15.96 16.16 23,665,779 380,410,687 16.074 6.032 6.032 6.040 5.965 6.040 63,320,442 6.0077 1.00%
2006-08-28 0 15.98 15.98 16.00 15.94 16.12 16,701,178 267,210,172 15.999 5.972 5.972 5.980 5.958 6.025 44,685,872 5.9797 -0.99%
2006-08-25 0 16.14 16.14 16.16 16.04 16.16 28,919,579 466,242,424 16.122 6.032 6.032 6.040 5.995 6.040 77,377,573 6.0255 0.00%
2006-08-24 0 16.14 16.12 16.14 15.92 16.18 45,406,661 732,006,544 16.121 6.032 6.025 6.032 5.950 6.047 121,490,607 6.0252 0.62%
2006-08-23 0 16.04 15.98 16.04 15.94 16.04 9,336,305 149,340,514 15.996 5.995 5.972 5.995 5.958 5.995 24,980,330 5.9783 -0.12%
2006-08-22 0 16.06 16.02 16.04 15.94 16.08 14,098,816 225,867,632 16.020 6.002 5.987 5.995 5.958 6.010 37,722,961 5.9875 0.50%
2006-08-21 0 15.98 15.96 15.98 15.96 16.26 16,514,037 264,911,699 16.042 5.972 5.965 5.972 5.965 6.077 44,185,156 5.9955 -1.36%
2006-08-18 0 16.20 16.18 16.20 16.20 16.36 24,066,581 391,110,914 16.251 6.055 6.047 6.055 6.055 6.114 64,392,833 6.0738 -0.37%
2006-08-17 0 16.26 16.26 16.28 16.16 16.30 51,756,981 840,017,195 16.230 6.077 6.077 6.085 6.040 6.092 138,481,600 6.0659 0.62%
2006-08-16 0 16.16 16.16 16.18 15.96 16.20 50,543,338 814,837,741 16.122 6.040 6.040 6.047 5.965 6.055 135,234,362 6.0254 1.64%
2006-08-15 0 15.90 15.88 15.90 15.82 15.98 9,642,770 153,367,509 15.905 5.943 5.935 5.943 5.913 5.972 25,800,311 5.9444 0.38%
2006-08-14 0 15.84 15.84 15.86 15.80 15.86 9,865,611 156,235,433 15.836 5.920 5.920 5.928 5.905 5.928 26,396,547 5.9188 -0.13%
2006-08-11 0 15.86 15.82 15.90 15.82 15.94 16,238,726 258,036,316 15.890 5.928 5.913 5.943 5.913 5.958 43,448,530 5.9389 0.00%
2006-08-10 0 15.86 15.86 15.88 14.96 16.02 14,436,059 228,432,064 15.824 5.928 5.928 5.935 5.591 5.987 38,625,293 5.9141 -1.12%
2006-08-09 0 16.04 16.04 16.06 15.88 16.14 26,666,487 427,290,226 16.023 5.995 5.995 6.002 5.935 6.032 71,349,173 5.9887 0.75%
2006-08-08 0 15.92 15.90 15.92 15.84 15.98 15,820,386 251,500,470 15.897 5.950 5.943 5.950 5.920 5.972 42,329,215 5.9415 0.51%
2006-08-07 0 15.84 15.84 15.86 15.78 15.92 15,538,356 246,057,558 15.835 5.920 5.920 5.928 5.898 5.950 41,574,612 5.9185 0.13%
2006-08-04 0 15.82 15.82 15.84 15.80 16.08 23,371,852 371,260,376 15.885 5.913 5.913 5.920 5.905 6.010 62,534,008 5.9369 -1.13%
2006-08-03 0 16.00 15.98 16.00 15.96 16.08 36,393,505 582,531,328 16.006 5.980 5.972 5.980 5.965 6.010 97,374,899 5.9824 0.50%
2006-08-02 0 15.92 15.92 15.94 15.78 15.94 29,508,790 468,555,416 15.879 5.950 5.950 5.958 5.898 5.958 78,954,073 5.9345 0.63%
2006-08-01 0 15.82 15.82 15.84 15.78 15.90 17,639,077 279,091,603 15.822 5.913 5.913 5.920 5.898 5.943 47,195,326 5.9135 0.13%
2006-07-31 0 15.80 15.82 15.84 15.74 15.90 21,632,212 341,979,621 15.809 5.905 5.913 5.920 5.883 5.943 57,879,406 5.9085 0.38%
2006-07-28 0 15.74 15.70 15.72 15.70 15.90 25,344,597 400,356,753 15.797 5.883 5.868 5.875 5.868 5.943 67,812,308 5.9039 -0.76%
2006-07-27 0 15.86 15.84 15.86 15.78 15.88 31,692,178 502,013,629 15.840 5.928 5.920 5.928 5.898 5.935 84,795,972 5.9203 0.38%
2006-07-26 0 15.80 15.78 15.80 15.70 15.84 19,909,356 314,156,206 15.779 5.905 5.898 5.905 5.868 5.920 53,269,712 5.8975 0.64%
2006-07-25 0 15.70 15.68 15.70 15.68 15.98 29,441,451 464,297,425 15.770 5.868 5.860 5.868 5.860 5.972 78,773,900 5.8941 -0.25%
2006-07-24 0 15.74 15.70 15.72 15.40 15.74 33,498,432 523,549,462 15.629 5.883 5.868 5.875 5.756 5.883 89,628,807 5.8413 1.55%
2006-07-21 0 15.50 15.45 15.50 15.15 15.55 34,841,498 537,189,381 15.418 5.793 5.774 5.793 5.662 5.812 93,222,330 5.7625 1.31%
2006-07-20 0 15.30 15.25 15.30 15.25 15.55 12,184,691 186,284,365 15.288 5.718 5.700 5.718 5.700 5.812 32,601,506 5.7140 1.32%
2006-07-19 0 15.10 15.05 15.10 15.05 15.25 9,095,108 137,481,218 15.116 5.644 5.625 5.644 5.625 5.700 24,334,980 5.6495 0.00%
2006-07-18 0 15.10 15.05 15.10 15.05 15.20 10,272,900 155,199,842 15.108 5.644 5.625 5.644 5.625 5.681 27,486,295 5.6464 0.00%
2006-07-17 0 15.10 15.05 15.10 14.95 15.10 13,333,549 200,541,570 15.040 5.644 5.625 5.644 5.588 5.644 35,675,404 5.6213 0.00%
2006-07-14 0 15.10 15.00 15.05 14.95 15.15 18,681,905 281,124,276 15.048 5.644 5.606 5.625 5.588 5.662 49,985,529 5.6241 -0.98%
2006-07-13 0 15.25 15.20 15.25 15.20 15.50 11,258,854 172,664,203 15.336 5.700 5.681 5.700 5.681 5.793 30,124,325 5.7317 -1.29%
2006-07-12 0 15.45 15.40 15.45 15.30 15.50 7,738,042 119,055,195 15.386 5.774 5.756 5.774 5.718 5.793 20,703,998 5.7503 0.32%
2006-07-11 0 15.40 15.30 15.40 15.30 15.45 24,507,533 377,186,573 15.391 5.756 5.718 5.756 5.718 5.774 65,572,649 5.7522 -0.32%
2006-07-10 0 15.45 15.35 15.45 15.15 15.45 18,412,277 282,406,634 15.338 5.774 5.737 5.774 5.662 5.774 49,264,109 5.7325 1.31%
2006-07-07 0 15.25 15.20 15.25 15.10 15.30 11,431,318 173,893,146 15.212 5.700 5.681 5.700 5.644 5.718 30,585,772 5.6854 -0.33%
2006-07-06 0 15.30 15.25 15.30 15.00 15.30 10,421,515 158,255,277 15.185 5.718 5.700 5.718 5.606 5.718 27,883,931 5.6755 1.32%
2006-07-05 0 15.10 15.05 15.10 15.00 15.35 10,683,399 161,593,814 15.126 5.644 5.625 5.644 5.606 5.737 28,584,631 5.6532 -1.31%
2006-07-04 0 15.30 15.25 15.30 15.20 15.40 19,098,181 292,052,951 15.292 5.718 5.700 5.718 5.681 5.756 51,099,322 5.7154 0.33%
2006-07-03 0 15.25 15.20 15.25 15.15 15.30 23,809,308 362,228,150 15.214 5.700 5.681 5.700 5.662 5.718 63,704,470 5.6861 0.33%
2006-06-30 0 15.20 15.15 15.20 14.90 15.30 43,600,213 657,851,149 15.088 5.681 5.662 5.681 5.569 5.718 116,657,253 5.6392 2.36%
2006-06-29 0 14.85 14.75 14.80 14.75 14.90 19,194,299 284,740,326 14.835 5.550 5.513 5.531 5.513 5.569 51,356,497 5.5444 0.68%
2006-06-28 0 14.75 14.70 14.75 14.60 14.75 17,021,333 250,087,739 14.693 5.513 5.494 5.513 5.457 5.513 45,542,483 5.4913 -0.34%
2006-06-27 0 14.80 14.75 14.80 14.75 14.90 15,403,562 228,152,671 14.812 5.531 5.513 5.531 5.513 5.569 41,213,955 5.5358 0.34%
2006-06-26 0 14.75 14.70 14.75 14.65 14.90 19,550,764 288,174,358 14.740 5.513 5.494 5.513 5.475 5.569 52,310,259 5.5089 -0.34%
2006-06-23 0 14.80 14.75 14.80 14.75 14.85 19,822,769 293,498,364 14.806 5.531 5.513 5.531 5.513 5.550 53,038,039 5.5337 0.00%
2006-06-22 0 14.80 14.75 14.80 14.75 15.00 19,153,187 284,150,593 14.836 5.531 5.513 5.531 5.513 5.606 51,246,497 5.5448 0.34%
2006-06-21 0 14.75 14.70 14.75 14.65 14.80 15,105,080 222,469,398 14.728 5.513 5.494 5.513 5.475 5.531 40,415,333 5.5046 0.00%
2006-06-20 0 14.75 14.75 14.80 14.70 14.80 14,710,341 217,014,607 14.753 5.513 5.513 5.531 5.494 5.531 39,359,165 5.5137 -0.67%
2006-06-19 0 14.85 14.85 14.90 14.75 14.90 11,665,745 173,027,430 14.832 5.550 5.550 5.569 5.513 5.569 31,213,007 5.5434 -0.67%
2006-06-16 0 14.95 14.85 14.95 14.75 14.95 25,781,793 383,906,300 14.891 5.588 5.550 5.588 5.513 5.588 68,982,075 5.5653 1.70%
2006-06-15 0 14.70 14.65 14.70 14.55 14.75 21,833,996 319,304,919 14.624 5.494 5.475 5.494 5.438 5.513 58,419,302 5.4657 0.68%
2006-06-14 0 14.60 14.50 14.55 14.50 14.70 27,540,422 401,890,710 14.593 5.457 5.419 5.438 5.419 5.494 73,687,484 5.4540 0.34%
2006-06-13 0 14.55 14.50 14.55 14.45 14.80 37,722,197 550,294,005 14.588 5.438 5.419 5.438 5.401 5.531 100,929,963 5.4522 -1.02%
2006-06-12 0 14.70 14.65 14.70 14.60 14.75 10,648,850 156,415,302 14.688 5.494 5.475 5.494 5.457 5.513 28,492,191 5.4898 -0.34%
2006-06-09 0 14.75 14.70 14.75 14.55 14.80 20,443,028 299,893,691 14.670 5.513 5.494 5.513 5.438 5.531 54,697,611 5.4828 0.00%
2006-06-08 0 14.75 14.70 14.75 14.60 14.85 36,234,329 533,030,974 14.711 5.513 5.494 5.513 5.457 5.550 96,949,006 5.4981 -0.67%
2006-06-07 0 14.85 14.85 14.90 14.85 15.10 22,539,702 336,755,892 14.941 5.550 5.550 5.569 5.550 5.644 60,307,497 5.5840 -1.00%
2006-06-06 0 15.00 14.95 15.00 14.80 15.10 17,733,295 264,412,312 14.911 5.606 5.588 5.606 5.531 5.644 47,447,417 5.5727 0.67%
2006-06-05 0 14.90 14.90 14.95 14.80 14.95 26,562,429 395,653,635 14.895 5.569 5.569 5.588 5.531 5.588 71,070,754 5.5670 1.02%
2006-06-02 0 14.75 14.80 14.85 14.60 14.90 37,803,088 557,863,730 14.757 5.513 5.531 5.550 5.457 5.569 101,146,396 5.5154 0.00%
2006-06-01 0 14.75 14.75 14.80 14.65 15.10 37,710,474 560,729,786 14.869 5.513 5.513 5.531 5.475 5.644 100,898,597 5.5574 -1.67%
2006-05-30 0 15.00 14.95 15.00 14.80 15.05 23,238,422 347,211,630 14.941 5.606 5.588 5.606 5.531 5.625 62,177,001 5.5842 0.00%
2006-05-29 0 15.00 14.95 15.00 14.85 15.15 21,493,000 322,166,550 14.989 5.606 5.588 5.606 5.550 5.662 57,506,929 5.6022 -0.66%
2006-05-26 0 15.10 15.05 15.10 15.00 15.25 30,717,724 462,695,449 15.063 5.644 5.625 5.644 5.606 5.700 82,188,711 5.6297 -0.66%
2006-05-25 0 15.20 15.15 15.20 14.90 15.25 31,226,737 470,436,855 15.065 5.681 5.662 5.681 5.569 5.700 83,550,632 5.6306 -0.33%
2006-05-24 0 15.25 15.20 15.25 15.00 15.25 24,807,977 375,612,451 15.141 5.700 5.681 5.700 5.606 5.700 66,376,521 5.6588 0.00%
2006-05-23 0 15.25 15.20 15.25 14.90 15.30 63,527,803 956,867,264 15.062 5.700 5.681 5.700 5.569 5.718 169,975,752 5.6294 -0.65%
2006-05-22 0 15.35 15.30 15.35 15.10 15.60 41,889,967 639,995,458 15.278 5.737 5.718 5.737 5.644 5.830 112,081,299 5.7101 -2.23%
2006-05-19 0 15.70 15.65 15.70 15.50 15.70 23,447,368 366,001,562 15.609 5.868 5.849 5.868 5.793 5.868 62,736,059 5.8340 0.32%
2006-05-18 0 15.65 15.60 15.65 15.50 15.65 29,067,314 452,753,664 15.576 5.849 5.830 5.849 5.793 5.849 77,772,854 5.8215 -1.26%
2006-05-17 0 15.85 15.85 15.90 15.50 15.90 38,950,241 609,846,033 15.657 5.924 5.924 5.943 5.793 5.943 104,215,732 5.8518 1.28%
2006-05-16 0 15.65 15.60 15.70 15.40 15.75 42,866,526 666,676,553 15.552 5.849 5.830 5.868 5.756 5.887 114,694,192 5.8126 -0.76%
2006-05-15 0 16.25 16.20 16.25 16.00 16.35 44,565,358 722,252,189 16.207 5.894 5.876 5.894 5.803 5.930 122,868,967 5.8782 -0.91%
2006-05-12 0 16.40 16.35 16.40 16.30 16.60 33,681,291 553,541,780 16.435 5.948 5.930 5.948 5.912 6.021 92,861,039 5.9610 -0.61%
2006-05-11 0 16.50 16.50 16.55 16.45 16.70 38,481,658 637,262,161 16.560 5.985 5.985 6.003 5.967 6.057 106,095,896 6.0065 0.00%
2006-05-10 0 16.50 16.45 16.50 16.25 16.60 36,135,280 593,053,778 16.412 5.985 5.967 5.985 5.894 6.021 99,626,812 5.9528 1.54%
2006-05-09 0 16.25 16.25 16.30 16.20 16.35 29,316,628 476,189,731 16.243 5.894 5.894 5.912 5.876 5.930 80,827,440 5.8914 -0.61%
2006-05-08 0 16.35 16.30 16.35 16.25 16.45 31,920,810 521,846,864 16.348 5.930 5.912 5.930 5.894 5.967 88,007,303 5.9296 0.00%
2006-05-04 0 16.35 16.30 16.35 16.20 16.35 21,186,563 344,901,683 16.279 5.930 5.912 5.930 5.876 5.930 58,412,436 5.9046 0.31%
2006-05-03 0 16.30 16.30 16.35 16.15 16.50 51,612,942 844,010,828 16.353 5.912 5.912 5.930 5.858 5.985 142,299,516 5.9312 1.56%
2006-05-02 0 16.05 16.00 16.05 15.90 16.15 21,747,255 348,126,209 16.008 5.821 5.803 5.821 5.767 5.858 59,958,292 5.8061 0.31%
2006-04-28 0 16.00 15.95 16.00 15.75 16.05 27,386,071 437,020,571 15.958 5.803 5.785 5.803 5.713 5.821 75,504,796 5.7880 0.31%
2006-04-27 0 15.95 15.90 15.95 15.90 16.10 35,908,418 574,002,645 15.985 5.785 5.767 5.785 5.767 5.840 99,001,342 5.7979 0.00%
2006-04-26 0 15.95 15.95 16.00 15.80 16.10 20,058,898 320,395,779 15.973 5.785 5.785 5.803 5.731 5.840 55,303,406 5.7934 0.63%
2006-04-25 0 15.85 15.80 15.85 15.75 16.00 48,149,820 763,455,962 15.856 5.749 5.731 5.749 5.713 5.803 132,751,512 5.7510 0.00%
2006-04-24 0 15.85 15.80 15.85 15.80 16.30 50,080,982 801,340,506 16.001 5.749 5.731 5.749 5.731 5.912 138,075,824 5.8036 -2.46%
2006-04-21 0 16.25 16.20 16.30 16.15 16.40 40,554,244 659,515,219 16.263 5.894 5.876 5.912 5.858 5.948 111,810,121 5.8985 -0.61%
2006-04-20 0 16.35 16.30 16.35 16.30 16.40 25,186,199 412,009,547 16.359 5.930 5.912 5.930 5.912 5.948 69,439,636 5.9333 0.00%
2006-04-19 0 16.35 16.30 16.35 16.30 16.60 31,846,970 523,189,454 16.428 5.930 5.912 5.930 5.912 6.021 87,803,722 5.9586 -0.61%
2006-04-18 0 16.45 16.35 16.45 16.35 16.50 29,466,845 483,650,441 16.413 5.967 5.930 5.967 5.930 5.985 81,241,596 5.9532 0.61%
2006-04-13 0 16.35 16.35 16.40 16.25 16.50 20,673,891 337,985,968 16.348 5.930 5.930 5.948 5.894 5.985 56,998,973 5.9297 0.62%
2006-04-12 0 16.25 16.25 16.30 16.15 16.45 39,327,038 640,311,702 16.282 5.894 5.894 5.912 5.858 5.967 108,426,651 5.9055 -1.52%
2006-04-11 0 16.50 16.50 16.55 16.40 16.65 51,943,301 856,859,691 16.496 5.985 5.985 6.003 5.948 6.039 143,210,333 5.9832 0.61%
2006-04-10 0 16.40 16.40 16.45 16.15 16.55 63,291,757 1,037,658,501 16.395 5.948 5.948 5.967 5.858 6.003 174,498,605 5.9465 0.92%
2006-04-07 0 16.25 16.25 16.30 16.10 16.30 54,230,856 880,021,663 16.227 5.894 5.894 5.912 5.840 5.912 149,517,239 5.8858 0.31%
2006-04-06 0 16.20 16.20 16.25 16.00 16.30 76,337,004 1,236,285,888 16.195 5.876 5.876 5.894 5.803 5.912 210,465,017 5.8741 1.89%
2006-04-04 0 15.90 15.90 15.95 15.65 16.05 72,321,956 1,147,601,803 15.868 5.767 5.767 5.785 5.676 5.821 199,395,325 5.7554 1.27%
2006-04-03 0 15.70 15.65 15.70 15.60 15.75 18,145,143 284,307,567 15.669 5.694 5.676 5.694 5.658 5.713 50,027,086 5.6831 0.64%
2006-03-31 0 15.60 15.55 15.60 15.50 15.80 34,764,016 542,841,996 15.615 5.658 5.640 5.658 5.622 5.731 95,846,167 5.6637 -0.32%
2006-03-30 0 15.65 15.65 15.70 15.60 15.75 21,940,519 343,392,228 15.651 5.676 5.676 5.694 5.658 5.713 60,491,131 5.6767 0.64%
2006-03-29 0 15.55 15.55 15.60 15.50 15.65 22,972,189 358,412,343 15.602 5.640 5.640 5.658 5.622 5.676 63,335,498 5.6589 -0.64%
2006-03-28 0 15.65 15.60 15.65 15.55 15.70 27,094,824 423,182,423 15.619 5.676 5.658 5.676 5.640 5.694 74,701,813 5.6650 0.64%
2006-03-27 0 15.55 15.55 15.60 15.55 15.70 32,089,043 501,084,646 15.615 5.640 5.640 5.658 5.640 5.694 88,471,130 5.6638 -0.64%
2006-03-24 0 15.65 15.65 15.70 15.55 15.75 43,410,248 679,012,436 15.642 5.676 5.676 5.694 5.640 5.713 119,684,270 5.6734 -0.95%
2006-03-23 0 15.80 15.80 15.85 15.60 15.90 44,187,980 696,734,757 15.768 5.731 5.731 5.749 5.658 5.767 121,828,517 5.7190 0.96%
2006-03-22 0 15.65 15.65 15.70 15.60 15.85 44,035,026 692,857,784 15.734 5.676 5.676 5.694 5.658 5.749 121,406,815 5.7069 -0.32%
2006-03-21 0 15.70 15.70 15.80 15.60 15.80 28,013,668 440,535,755 15.726 5.694 5.694 5.731 5.658 5.731 77,235,113 5.7038 0.32%
2006-03-20 0 15.65 15.65 15.70 15.65 15.95 73,967,417 1,166,304,962 15.768 5.676 5.676 5.694 5.676 5.785 203,931,945 5.7191 0.00%
2006-03-17 0 15.65 15.60 15.65 15.25 15.75 72,793,347 1,127,414,889 15.488 5.676 5.658 5.676 5.531 5.713 200,694,974 5.6176 2.62%
2006-03-16 0 15.25 15.25 15.30 15.15 15.30 13,225,876 201,222,534 15.214 5.531 5.531 5.549 5.495 5.549 36,464,415 5.5183 0.33%
2006-03-15 0 15.20 15.15 15.25 15.10 15.25 26,727,899 406,066,468 15.193 5.513 5.495 5.531 5.477 5.531 73,690,182 5.5105 1.00%
2006-03-14 0 15.05 15.05 15.10 15.00 15.10 11,820,482 178,005,304 15.059 5.459 5.459 5.477 5.441 5.477 32,589,672 5.4620 -0.66%
2006-03-13 0 15.15 15.10 15.15 15.05 15.20 8,107,804 122,598,129 15.121 5.495 5.477 5.495 5.459 5.513 22,353,630 5.4845 0.33%
2006-03-10 0 15.10 15.05 15.10 15.00 15.20 10,888,116 164,136,929 15.075 5.477 5.459 5.477 5.441 5.513 30,019,092 5.4678 -0.33%
2006-03-09 0 15.15 15.10 15.15 15.05 15.20 18,446,948 279,030,959 15.126 5.495 5.477 5.495 5.459 5.513 50,859,177 5.4863 0.66%
2006-03-08 0 15.05 15.05 15.10 15.00 15.30 39,664,231 600,372,702 15.136 5.459 5.459 5.477 5.441 5.549 109,356,310 5.4901 -1.63%
2006-03-07 0 15.30 15.25 15.30 15.25 15.50 35,401,051 543,057,065 15.340 5.549 5.531 5.549 5.531 5.622 97,602,505 5.5640 -1.29%
2006-03-06 0 15.50 15.50 15.55 15.45 15.65 16,777,791 260,594,433 15.532 5.622 5.622 5.640 5.604 5.676 46,257,226 5.6336 -0.32%
2006-03-03 0 15.55 15.55 15.60 15.55 15.70 17,384,698 271,487,546 15.616 5.640 5.640 5.658 5.640 5.694 47,930,500 5.6642 -0.32%
2006-03-02 0 15.60 15.60 15.65 15.50 15.75 15,610,619 244,289,763 15.649 5.658 5.658 5.676 5.622 5.713 43,039,274 5.6760 0.00%
2006-03-01 0 15.60 15.55 15.60 15.50 15.70 20,778,335 324,014,952 15.594 5.658 5.640 5.658 5.622 5.694 57,286,930 5.6560 -0.32%
2006-02-28 0 15.65 15.60 15.65 15.40 15.65 22,121,543 344,085,464 15.554 5.676 5.658 5.676 5.586 5.676 60,990,223 5.6416 0.32%
2006-02-27 0 15.60 15.50 15.55 15.50 15.80 29,561,141 463,261,405 15.671 5.658 5.622 5.640 5.622 5.731 81,501,575 5.6841 -0.32%
2006-02-24 0 15.65 15.60 15.65 15.50 15.70 22,928,335 358,307,798 15.627 5.676 5.658 5.676 5.622 5.694 63,214,590 5.6681 0.00%
2006-02-23 0 15.65 15.60 15.65 15.40 15.75 41,797,631 653,476,811 15.634 5.676 5.658 5.676 5.586 5.713 115,238,202 5.6707 1.29%
2006-02-22 0 15.45 15.40 15.45 15.30 15.45 18,135,873 279,035,945 15.386 5.604 5.586 5.604 5.549 5.604 50,001,528 5.5805 0.32%
2006-02-21 0 15.40 15.35 15.45 15.35 15.60 32,619,182 503,803,413 15.445 5.586 5.568 5.604 5.568 5.658 89,932,750 5.6020 -0.96%
2006-02-20 0 15.55 15.55 15.60 15.50 15.65 22,329,112 347,897,431 15.580 5.640 5.640 5.658 5.622 5.676 61,562,502 5.6511 0.00%
2006-02-17 0 15.55 15.50 15.55 15.40 15.65 23,836,020 369,629,995 15.507 5.640 5.622 5.640 5.586 5.676 65,717,124 5.6246 -0.32%
2006-02-16 0 15.60 15.55 15.60 15.55 15.70 28,630,856 446,724,114 15.603 5.658 5.640 5.658 5.640 5.694 78,936,732 5.6593 -0.32%
2006-02-15 0 15.65 15.60 15.65 15.50 15.80 83,568,002 1,306,766,725 15.637 5.676 5.658 5.676 5.622 5.731 230,401,248 5.6717 1.29%
2006-02-14 0 15.45 15.45 15.50 15.05 15.55 53,830,585 824,654,386 15.319 5.604 5.604 5.622 5.459 5.640 148,413,671 5.5565 1.98%
2006-02-13 0 15.15 15.05 15.10 14.90 15.15 29,607,255 445,615,255 15.051 5.495 5.459 5.477 5.404 5.495 81,628,714 5.4591 0.33%
2006-02-10 0 15.10 15.05 15.10 14.85 15.10 29,923,733 448,597,637 14.991 5.477 5.459 5.477 5.386 5.477 82,501,260 5.4375 0.00%
2006-02-09 0 15.10 15.05 15.10 15.00 15.20 24,104,497 363,632,502 15.086 5.477 5.459 5.477 5.441 5.513 66,457,329 5.4717 0.00%
2006-02-08 0 15.10 15.05 15.10 14.95 15.15 38,075,847 574,658,743 15.092 5.477 5.459 5.477 5.422 5.495 104,977,054 5.4741 -0.66%
2006-02-07 0 15.20 15.20 15.25 15.10 15.25 18,604,590 282,645,466 15.192 5.513 5.513 5.531 5.477 5.531 51,293,804 5.5103 -0.33%
2006-02-06 0 15.25 15.20 15.25 15.10 15.30 13,918,528 211,818,522 15.218 5.531 5.513 5.531 5.477 5.549 38,374,092 5.5198 0.33%
2006-02-03 0 15.20 15.20 15.25 15.15 15.30 21,893,054 333,677,916 15.241 5.513 5.513 5.531 5.495 5.549 60,360,268 5.5281 -1.30%
2006-02-02 0 15.40 15.35 15.40 15.25 15.50 26,237,848 403,075,852 15.362 5.586 5.568 5.586 5.531 5.622 72,339,086 5.5720 -0.32%
2006-02-01 0 15.45 15.45 15.50 15.40 15.60 30,677,998 474,974,639 15.483 5.604 5.604 5.622 5.586 5.658 84,580,807 5.6156 -0.64%
2006-01-27 0 15.55 15.50 15.55 15.20 15.55 50,120,403 770,281,877 15.369 5.640 5.622 5.640 5.513 5.640 138,184,510 5.5743 1.97%
2006-01-26 0 15.25 15.25 15.30 15.20 15.35 18,899,675 288,121,785 15.245 5.531 5.531 5.549 5.513 5.568 52,107,369 5.5294 0.33%
2006-01-25 0 15.20 15.20 15.25 15.20 15.40 25,077,687 382,849,710 15.267 5.513 5.513 5.531 5.513 5.586 69,140,463 5.5373 -0.98%
2006-01-24 0 15.35 15.30 15.35 15.25 15.40 18,460,877 282,805,904 15.319 5.568 5.549 5.568 5.531 5.586 50,897,580 5.5564 0.66%
2006-01-23 0 15.25 15.25 15.30 15.15 15.35 41,440,721 631,916,847 15.249 5.531 5.531 5.549 5.495 5.568 114,254,183 5.5308 -1.29%
2006-01-20 0 15.45 15.40 15.45 15.40 15.75 54,685,470 848,424,358 15.515 5.604 5.586 5.604 5.586 5.713 150,770,633 5.6273 -1.28%
2006-01-19 0 15.65 15.60 15.65 15.55 15.70 29,120,531 454,766,456 15.617 5.676 5.658 5.676 5.640 5.694 80,286,791 5.6643 0.97%
2006-01-18 0 15.50 15.45 15.50 15.30 15.55 42,934,608 662,979,803 15.442 5.622 5.604 5.622 5.549 5.640 118,372,906 5.6008 0.00%
2006-01-17 0 15.50 15.50 15.55 15.40 15.90 47,529,036 743,261,495 15.638 5.622 5.622 5.640 5.586 5.767 131,039,979 5.6720 -1.59%
2006-01-16 0 15.75 15.70 15.75 15.70 15.90 25,129,880 396,752,284 15.788 5.713 5.694 5.713 5.694 5.767 69,284,362 5.7264 -0.32%
2006-01-13 0 15.80 15.80 15.85 15.60 15.85 30,813,019 484,599,036 15.727 5.731 5.731 5.749 5.658 5.749 84,953,066 5.7043 0.32%
2006-01-12 0 15.75 15.75 15.80 15.65 15.90 22,519,176 355,126,361 15.770 5.713 5.713 5.731 5.676 5.767 62,086,518 5.7199 -0.32%
2006-01-11 0 15.80 15.75 15.80 15.60 15.90 40,449,276 636,705,892 15.741 5.731 5.713 5.731 5.658 5.767 111,520,719 5.7093 0.96%
2006-01-10 0 15.65 15.65 15.70 15.50 15.80 35,726,379 559,469,926 15.660 5.676 5.676 5.694 5.622 5.731 98,499,451 5.6799 -0.32%
2006-01-09 0 15.70 15.70 15.75 15.60 15.85 63,762,306 1,004,282,819 15.750 5.694 5.694 5.713 5.658 5.749 175,795,933 5.7128 1.29%
2006-01-06 0 15.50 15.50 15.55 15.35 15.55 42,486,525 657,265,053 15.470 5.622 5.622 5.640 5.568 5.640 117,137,518 5.6111 0.65%
2006-01-05 0 15.40 15.35 15.40 15.30 15.60 54,202,236 837,060,612 15.443 5.586 5.568 5.586 5.549 5.658 149,438,332 5.6014 0.65%
2006-01-04 0 15.30 15.25 15.30 15.05 15.35 55,475,504 844,417,379 15.221 5.549 5.531 5.549 5.459 5.568 152,948,797 5.5209 2.00%
2006-01-03 0 15.00 14.95 15.00 14.90 15.05 22,401,409 335,666,675 14.984 5.441 5.422 5.441 5.404 5.459 61,761,828 5.4349 0.67%
2005-12-30 0 14.90 14.90 14.95 14.75 15.05 30,749,582 458,405,452 14.908 5.404 5.404 5.422 5.350 5.459 84,778,167 5.4071 -0.67%
2005-12-29 0 15.00 14.95 15.00 14.75 15.10 40,151,313 600,214,051 14.949 5.441 5.422 5.441 5.350 5.477 110,699,220 5.4220 1.69%
2005-12-28 0 14.75 14.80 14.85 14.65 14.85 14,901,317 220,055,987 14.768 5.350 5.368 5.386 5.314 5.386 41,083,692 5.3563 -0.34%
2005-12-23 0 14.80 14.75 14.80 14.75 14.85 6,449,475 95,439,411 14.798 5.368 5.350 5.368 5.350 5.386 17,781,532 5.3673 0.00%
2005-12-22 0 14.80 14.75 14.80 14.75 14.85 14,947,705 221,599,691 14.825 5.368 5.350 5.368 5.350 5.386 41,211,586 5.3771 -0.34%
2005-12-21 0 14.85 14.80 14.85 14.75 14.90 14,630,778 216,868,021 14.823 5.386 5.368 5.386 5.350 5.404 40,337,802 5.3763 0.68%
2005-12-20 0 14.75 14.75 14.80 14.75 14.90 11,677,592 173,036,214 14.818 5.350 5.350 5.368 5.350 5.404 32,195,717 5.3745 -0.34%
2005-12-19 0 14.80 14.80 14.85 14.60 14.95 29,277,106 432,918,046 14.787 5.368 5.368 5.386 5.296 5.422 80,718,476 5.3633 1.37%
2005-12-16 0 14.60 14.60 14.65 14.55 14.70 15,625,849 228,095,896 14.597 5.296 5.296 5.314 5.277 5.332 43,081,263 5.2945 -0.68%
2005-12-15 0 14.70 14.65 14.70 14.55 14.80 17,840,404 261,329,872 14.648 5.332 5.314 5.332 5.277 5.368 49,186,905 5.3130 1.03%
2005-12-14 0 14.55 14.50 14.55 14.50 14.55 10,199,165 148,174,925 14.528 5.277 5.259 5.277 5.259 5.277 28,119,619 5.2695 0.34%
2005-12-13 0 14.50 14.50 14.55 14.50 14.60 6,191,289 90,068,736 14.548 5.259 5.259 5.277 5.259 5.296 17,069,700 5.2765 -0.34%
2005-12-12 0 14.55 14.55 14.60 14.50 14.60 13,476,021 196,288,330 14.566 5.277 5.277 5.296 5.259 5.296 37,154,078 5.2831 0.34%
2005-12-09 0 14.50 14.45 14.50 14.45 14.55 12,746,934 184,812,190 14.499 5.259 5.241 5.259 5.241 5.277 35,143,948 5.2587 0.35%
2005-12-08 0 14.45 14.40 14.50 14.25 14.60 19,980,581 289,018,560 14.465 5.241 5.223 5.259 5.169 5.296 55,087,482 5.2465 -0.69%
2005-12-07 0 14.55 14.55 14.60 14.50 14.65 18,523,419 269,810,187 14.566 5.277 5.277 5.296 5.259 5.314 51,070,012 5.2831 0.00%
2005-12-06 0 14.55 14.55 14.60 14.50 14.70 22,302,856 325,487,939 14.594 5.277 5.277 5.296 5.259 5.332 61,490,113 5.2933 -1.02%
2005-12-05 0 14.70 14.65 14.70 14.60 14.75 13,378,271 196,256,453 14.670 5.332 5.314 5.332 5.296 5.350 36,884,576 5.3208 -0.34%
2005-12-02 0 14.75 14.75 14.80 14.60 14.90 22,588,346 333,584,033 14.768 5.350 5.350 5.368 5.296 5.404 62,277,223 5.3564 0.00%
2005-12-01 0 14.75 14.70 14.75 14.65 14.80 14,996,932 220,656,525 14.713 5.350 5.332 5.350 5.314 5.368 41,347,307 5.3367 -0.34%
2005-11-30 0 14.80 14.75 14.80 14.75 14.85 13,342,530 197,238,918 14.783 5.368 5.350 5.368 5.350 5.386 36,786,036 5.3618 0.00%
2005-11-29 0 14.80 14.75 14.80 14.70 14.85 10,600,149 156,823,781 14.794 5.368 5.350 5.368 5.332 5.386 29,225,152 5.3661 0.00%
2005-11-28 0 14.80 14.75 14.80 14.75 14.90 10,112,283 149,826,048 14.816 5.368 5.350 5.368 5.350 5.404 27,880,080 5.3739 0.34%
2005-11-25 0 14.75 14.75 14.80 14.70 14.85 9,792,681 144,762,628 14.783 5.350 5.350 5.368 5.332 5.386 26,998,921 5.3618 -0.34%
2005-11-24 0 14.80 14.80 14.85 14.75 14.95 14,674,676 217,465,476 14.819 5.368 5.368 5.386 5.350 5.422 40,458,831 5.3750 -0.67%
2005-11-23 0 14.90 14.85 14.90 14.65 14.95 30,480,708 451,398,981 14.809 5.404 5.386 5.404 5.314 5.422 84,036,868 5.3714 1.71%
2005-11-22 0 14.65 14.60 14.65 14.55 14.70 7,116,208 104,043,968 14.621 5.314 5.296 5.314 5.277 5.332 19,619,749 5.3030 -0.34%
2005-11-21 0 14.70 14.65 14.70 14.65 14.75 9,867,885 144,980,932 14.692 5.332 5.314 5.332 5.314 5.350 27,206,263 5.3290 -0.34%
2005-11-18 0 14.75 14.70 14.75 14.65 14.75 20,705,280 304,219,703 14.693 5.350 5.332 5.350 5.314 5.350 57,085,514 5.3292 0.68%
2005-11-17 0 14.65 14.60 14.65 14.50 14.65 15,910,065 231,844,330 14.572 5.314 5.296 5.314 5.259 5.314 43,864,861 5.2854 0.34%
2005-11-16 0 14.60 14.55 14.60 14.55 14.65 11,055,281 161,450,296 14.604 5.296 5.277 5.296 5.277 5.314 30,479,974 5.2969 0.00%
2005-11-15 0 14.60 14.60 14.65 14.55 14.70 9,476,373 138,575,043 14.623 5.296 5.296 5.314 5.277 5.332 26,126,844 5.3039 -0.34%
2005-11-14 0 14.65 14.60 14.65 14.60 14.80 14,300,438 210,127,212 14.694 5.314 5.296 5.314 5.296 5.368 39,427,038 5.3295 -0.68%
2005-11-11 0 14.75 14.70 14.75 14.70 14.85 16,123,419 238,076,087 14.766 5.350 5.332 5.350 5.332 5.386 44,453,089 5.3557 0.34%
2005-11-10 0 14.70 14.70 14.75 14.65 14.75 4,595,979 67,642,256 14.718 5.332 5.332 5.350 5.314 5.350 12,671,349 5.3382 -0.34%
2005-11-09 0 14.75 14.70 14.75 14.50 14.75 21,546,857 315,816,585 14.657 5.350 5.332 5.350 5.259 5.350 59,405,785 5.3163 1.72%
2005-11-08 0 14.50 14.50 14.55 14.40 14.55 10,101,832 146,426,049 14.495 5.259 5.259 5.277 5.223 5.277 27,851,267 5.2574 0.00%
2005-11-07 0 14.50 14.45 14.50 14.45 14.60 13,904,200 201,835,722 14.516 5.259 5.241 5.259 5.241 5.296 38,334,589 5.2651 -0.68%
2005-11-04 0 14.60 14.55 14.60 14.55 14.70 17,238,891 251,909,515 14.613 5.296 5.277 5.296 5.277 5.332 47,528,503 5.3002 -0.34%
2005-11-03 0 14.65 14.60 14.65 14.55 14.75 12,814,209 187,818,406 14.657 5.314 5.296 5.314 5.277 5.350 35,329,428 5.3162 0.00%
2005-11-02 0 14.65 14.65 14.70 14.60 14.75 13,259,692 194,705,425 14.684 5.314 5.314 5.332 5.296 5.350 36,557,648 5.3260 0.34%
2005-11-01 0 14.60 14.55 14.60 14.45 14.60 16,723,748 243,313,845 14.549 5.296 5.277 5.296 5.241 5.296 46,108,227 5.2770 1.04%
2005-10-31 0 14.45 14.40 14.45 14.20 14.45 15,826,521 227,108,937 14.350 5.241 5.223 5.241 5.150 5.241 43,634,526 5.2048 1.76%
2005-10-28 0 14.20 14.15 14.20 14.15 14.40 35,105,987 500,895,101 14.268 5.150 5.132 5.150 5.132 5.223 96,788,998 5.1751 -1.39%
2005-10-27 0 14.40 14.40 14.45 14.40 14.55 11,816,758 170,563,555 14.434 5.223 5.223 5.241 5.223 5.277 32,579,405 5.2353 -0.69%
2005-10-26 0 14.50 14.45 14.50 14.40 14.55 14,710,502 213,036,534 14.482 5.259 5.241 5.259 5.223 5.277 40,557,605 5.2527 0.00%
2005-10-25 0 14.50 14.45 14.50 14.45 14.65 14,459,491 210,251,062 14.541 5.259 5.241 5.259 5.241 5.314 39,865,555 5.2740 0.35%
2005-10-24 0 14.45 14.40 14.45 14.40 14.50 23,156,663 334,443,951 14.443 5.241 5.223 5.241 5.223 5.259 63,844,102 5.2384 -0.69%
2005-10-21 0 14.55 14.50 14.55 14.45 14.60 23,878,711 347,050,421 14.534 5.277 5.259 5.277 5.241 5.296 65,834,825 5.2715 0.00%
2005-10-20 0 14.55 14.50 14.55 14.50 14.70 20,399,760 298,261,476 14.621 5.277 5.259 5.277 5.259 5.332 56,243,180 5.3031 -0.34%
2005-10-19 0 14.60 14.55 14.60 14.55 14.80 28,560,407 419,051,416 14.672 5.296 5.277 5.296 5.277 5.368 78,742,500 5.3218 -1.68%
2005-10-18 0 14.85 14.80 14.85 14.80 14.95 20,099,377 298,680,816 14.860 5.386 5.368 5.386 5.368 5.422 55,415,008 5.3899 0.00%
2005-10-17 0 14.85 14.85 14.90 14.80 14.95 23,852,543 354,421,139 14.859 5.386 5.386 5.404 5.368 5.422 65,762,679 5.3894 0.00%
2005-10-14 0 14.85 14.80 14.85 14.80 15.00 24,594,228 366,058,066 14.884 5.386 5.368 5.386 5.368 5.441 67,807,542 5.3985 -0.67%
2005-10-13 0 14.95 14.95 15.00 14.85 15.00 24,675,738 368,514,043 14.934 5.422 5.422 5.441 5.386 5.441 68,032,269 5.4168 -0.33%
2005-10-12 0 15.00 14.95 15.00 14.90 15.40 42,703,407 647,344,463 15.159 5.441 5.422 5.441 5.404 5.586 117,735,473 5.4983 -1.96%
2005-10-10 0 15.30 15.25 15.30 15.15 15.35 20,539,536 312,988,900 15.238 5.549 5.531 5.549 5.495 5.568 56,628,549 5.5271 0.33%
2005-10-07 0 15.25 15.20 15.25 15.15 15.25 22,630,116 344,055,405 15.203 5.531 5.513 5.531 5.495 5.531 62,392,385 5.5144 0.33%
2005-10-06 0 15.20 15.15 15.20 15.05 15.35 42,850,678 651,086,779 15.194 5.513 5.495 5.513 5.459 5.568 118,141,507 5.5111 -1.62%
2005-10-05 0 15.45 15.45 15.50 15.45 15.65 25,269,493 393,492,888 15.572 5.604 5.604 5.622 5.604 5.676 69,669,282 5.6480 -1.28%
2005-10-04 0 15.65 15.60 15.65 15.50 15.75 41,562,741 650,653,669 15.655 5.676 5.658 5.676 5.622 5.713 114,590,599 5.6781 0.97%
2005-10-03 0 15.50 15.45 15.50 15.45 15.55 16,653,695 258,217,128 15.505 5.622 5.604 5.622 5.604 5.640 45,915,087 5.6238 -0.32%
2005-09-30 0 15.55 15.50 15.55 15.50 15.75 23,000,878 358,521,280 15.587 5.640 5.622 5.640 5.622 5.713 63,414,595 5.6536 -0.64%
2005-09-29 0 15.65 15.60 15.65 15.40 15.70 32,207,559 501,324,992 15.565 5.676 5.658 5.676 5.586 5.694 88,797,884 5.6457 1.62%
2005-09-28 0 15.40 15.35 15.40 15.35 15.45 14,863,296 228,847,818 15.397 5.586 5.568 5.586 5.568 5.604 40,978,866 5.5845 0.00%
2005-09-27 0 15.40 15.35 15.40 15.30 15.45 11,540,742 177,427,788 15.374 5.586 5.568 5.586 5.549 5.604 31,818,415 5.5763 0.33%
2005-09-26 0 15.35 15.35 15.40 15.30 15.40 11,775,786 180,898,369 15.362 5.568 5.568 5.586 5.549 5.586 32,466,443 5.5719 0.00%
2005-09-23 0 15.35 15.30 15.35 15.25 15.35 17,383,699 265,794,809 15.290 5.568 5.549 5.568 5.531 5.568 47,927,746 5.5457 0.00%
2005-09-22 0 15.35 15.30 15.35 15.35 15.45 15,535,959 239,069,314 15.388 5.568 5.549 5.568 5.568 5.604 42,833,432 5.5814 -0.65%
2005-09-21 0 15.45 15.45 15.50 15.40 15.55 14,966,027 231,653,981 15.479 5.604 5.604 5.622 5.586 5.640 41,262,100 5.6142 -0.64%
2005-09-20 0 15.55 15.55 15.60 15.30 15.60 28,605,543 442,847,201 15.481 5.640 5.640 5.658 5.549 5.658 78,866,942 5.6151 1.30%
2005-09-16 0 15.35 15.30 15.35 15.25 15.35 33,751,817 517,225,685 15.324 5.568 5.549 5.568 5.531 5.568 93,055,483 5.5583 -0.32%
2005-09-15 0 15.40 15.35 15.40 15.25 15.50 24,327,452 373,618,721 15.358 5.586 5.568 5.586 5.531 5.622 67,072,027 5.5704 -0.32%
2005-09-14 0 15.45 15.45 15.50 15.40 15.60 31,608,963 489,661,669 15.491 5.604 5.604 5.622 5.586 5.658 87,147,525 5.6188 -0.96%
2005-09-13 0 15.60 15.55 15.60 15.55 15.75 22,227,949 347,300,564 15.624 5.658 5.640 5.658 5.640 5.713 61,283,590 5.6671 -0.95%
2005-09-12 0 15.75 15.70 15.75 15.70 15.85 10,355,928 162,997,389 15.740 5.713 5.694 5.713 5.694 5.749 28,551,822 5.7088 0.00%
2005-09-09 0 15.75 15.70 15.75 15.60 15.90 27,773,581 435,749,155 15.689 5.713 5.694 5.713 5.658 5.767 76,573,181 5.6906 -0.63%
2005-09-08 0 15.85 15.80 15.85 15.70 15.90 24,023,492 380,287,052 15.830 5.749 5.731 5.749 5.694 5.767 66,233,994 5.7416 0.18%
2005-09-07 0 16.15 16.10 16.15 16.05 16.20 30,958,577 493,622,044 15.945 5.739 5.721 5.739 5.703 5.757 87,123,827 5.6658 0.62%
2005-09-06 0 16.05 16.05 16.10 15.80 16.20 26,596,500 426,655,047 16.042 5.703 5.703 5.721 5.614 5.757 74,848,042 5.7003 -0.31%
2005-09-05 0 16.10 16.05 16.10 16.00 16.15 14,073,934 226,249,648 16.076 5.721 5.703 5.721 5.685 5.739 39,606,956 5.7124 0.31%
2005-09-02 0 16.05 16.05 16.10 15.90 16.15 28,666,361 460,503,071 16.064 5.703 5.703 5.721 5.650 5.739 80,673,058 5.7083 0.00%
2005-09-01 0 16.05 16.00 16.05 15.75 16.10 37,153,069 590,964,439 15.906 5.703 5.685 5.703 5.597 5.721 104,556,406 5.6521 2.56%
2005-08-31 0 15.65 15.65 15.70 15.55 15.70 15,307,403 239,520,268 15.647 5.561 5.561 5.579 5.526 5.579 43,078,192 5.5601 0.00%
2005-08-30 0 15.65 15.65 15.70 15.65 15.75 15,085,918 236,805,742 15.697 5.561 5.561 5.579 5.561 5.597 42,454,888 5.5778 0.00%
2005-08-29 0 15.65 15.60 15.65 15.50 15.85 24,865,665 389,469,315 15.663 5.561 5.543 5.561 5.508 5.632 69,977,115 5.5657 -1.26%
2005-08-26 0 15.85 15.80 15.85 15.65 15.90 18,555,370 292,595,714 15.769 5.632 5.614 5.632 5.561 5.650 52,218,642 5.6033 0.32%
2005-08-25 0 15.80 15.75 15.85 15.75 15.85 20,484,243 323,345,978 15.785 5.614 5.597 5.632 5.597 5.632 57,646,889 5.6091 0.64%
2005-08-24 0 15.70 15.65 15.70 15.50 15.75 24,812,616 388,431,671 15.655 5.579 5.561 5.579 5.508 5.597 69,827,824 5.5627 0.32%
2005-08-23 0 15.65 15.65 15.70 15.65 15.95 28,041,744 442,252,667 15.771 5.561 5.561 5.579 5.561 5.668 78,915,257 5.6041 -1.26%
2005-08-22 0 15.85 15.85 15.90 15.60 15.95 34,363,217 542,212,672 15.779 5.632 5.632 5.650 5.543 5.668 96,705,187 5.6069 0.96%
2005-08-19 0 15.70 15.70 15.75 15.55 16.00 53,791,849 848,941,657 15.782 5.579 5.579 5.597 5.526 5.685 151,381,368 5.6080 -1.57%
2005-08-18 0 15.95 15.90 15.95 15.40 16.65 74,404,909 1,199,746,384 16.125 5.668 5.650 5.668 5.472 5.916 209,390,775 5.7297 -3.92%
2005-08-17 0 16.60 16.50 16.55 16.40 16.65 32,830,839 543,031,761 16.540 5.899 5.863 5.881 5.828 5.916 92,392,759 5.8774 -0.30%
2005-08-16 0 16.65 16.65 16.70 16.50 16.90 28,795,113 480,606,222 16.691 5.916 5.916 5.934 5.863 6.005 81,035,393 5.9308 -0.89%
2005-08-15 0 16.80 16.80 16.85 16.60 16.95 47,433,620 794,912,210 16.758 5.970 5.970 5.987 5.899 6.023 133,487,999 5.9549 1.51%
2005-08-12 0 16.55 16.50 16.55 16.20 16.55 61,797,395 1,012,576,779 16.385 5.881 5.863 5.881 5.757 5.881 173,910,628 5.8224 1.85%
2005-08-11 0 16.25 16.20 16.25 16.15 16.25 23,207,333 376,125,660 16.207 5.774 5.757 5.774 5.739 5.774 65,310,226 5.7591 0.31%
2005-08-10 0 16.20 16.20 16.25 16.10 16.25 33,353,297 538,519,735 16.146 5.757 5.757 5.774 5.721 5.774 93,863,064 5.7373 0.93%
2005-08-09 0 16.05 16.05 16.10 16.00 16.15 28,503,349 458,375,440 16.081 5.703 5.703 5.721 5.685 5.739 80,214,309 5.7144 -0.31%
2005-08-08 0 16.10 16.05 16.10 16.05 16.15 18,281,971 294,152,350 16.090 5.721 5.703 5.721 5.703 5.739 51,449,241 5.7173 0.00%
2005-08-05 0 16.10 16.10 16.15 16.05 16.15 35,727,001 575,300,283 16.103 5.721 5.721 5.739 5.703 5.739 100,543,157 5.7219 -0.31%
2005-08-04 0 16.15 16.10 16.15 16.05 16.20 46,324,333 746,977,103 16.125 5.739 5.721 5.739 5.703 5.757 130,366,237 5.7298 0.62%
2005-08-03 0 16.05 16.05 16.10 15.90 16.15 77,341,460 1,237,736,547 16.004 5.703 5.703 5.721 5.650 5.739 217,654,836 5.6867 0.31%
2005-08-02 0 16.00 16.00 16.05 15.70 16.05 90,362,849 1,437,598,805 15.909 5.685 5.685 5.703 5.579 5.703 254,299,713 5.6532 1.59%
2005-08-01 0 15.75 15.70 15.75 15.65 15.75 29,601,561 464,763,415 15.701 5.597 5.579 5.597 5.561 5.597 83,304,904 5.5791 0.32%
2005-07-29 0 15.70 15.70 15.75 15.65 15.75 33,449,468 524,414,434 15.678 5.579 5.579 5.597 5.561 5.597 94,133,709 5.5710 0.64%
2005-07-28 0 15.60 15.60 15.65 15.55 15.65 27,318,078 426,342,907 15.607 5.543 5.543 5.561 5.526 5.561 76,878,711 5.5457 0.32%
2005-07-27 0 15.55 15.55 15.60 15.50 15.60 34,967,067 544,179,773 15.563 5.526 5.526 5.543 5.508 5.543 98,404,546 5.5300 0.32%
2005-07-26 0 15.50 15.50 15.55 15.50 15.70 32,443,157 505,247,861 15.573 5.508 5.508 5.526 5.508 5.579 91,301,742 5.5338 -0.96%
2005-07-25 0 15.65 15.60 15.65 15.60 15.75 57,943,168 907,652,759 15.665 5.561 5.543 5.561 5.543 5.597 163,064,037 5.5662 0.64%
2005-07-22 0 15.55 15.55 15.60 15.30 15.60 114,920,020 1,783,057,604 15.516 5.526 5.526 5.543 5.437 5.543 323,408,662 5.5133 0.97%
2005-07-21 0 15.40 15.35 15.40 15.15 15.40 85,238,094 1,300,766,806 15.260 5.472 5.454 5.472 5.383 5.472 239,877,594 5.4226 1.99%
2005-07-20 0 15.10 15.10 15.15 15.10 15.20 28,726,903 434,982,069 15.142 5.366 5.366 5.383 5.366 5.401 80,843,436 5.3805 0.00%
2005-07-19 0 15.10 15.05 15.10 15.05 15.25 38,279,472 580,284,686 15.159 5.366 5.348 5.366 5.348 5.419 107,726,337 5.3867 -0.98%
2005-07-18 0 15.25 15.20 15.25 15.15 15.25 51,417,464 781,433,009 15.198 5.419 5.401 5.419 5.383 5.419 144,699,359 5.4004 0.66%
2005-07-15 0 15.15 15.15 15.20 14.95 15.25 143,345,807 2,166,797,186 15.116 5.383 5.383 5.401 5.312 5.419 403,404,695 5.3713 1.68%
2005-07-14 0 14.90 14.90 14.95 14.70 15.00 77,063,893 1,145,541,174 14.865 5.295 5.295 5.312 5.223 5.330 216,873,705 5.2821 1.71%
2005-07-13 0 14.65 14.65 14.70 14.55 14.70 21,759,274 318,477,310 14.636 5.206 5.206 5.223 5.170 5.223 61,235,089 5.2009 0.34%
2005-07-12 0 14.60 14.55 14.60 14.55 14.65 16,658,212 243,464,356 14.615 5.188 5.170 5.188 5.170 5.206 46,879,648 5.1934 0.00%
2005-07-11 0 14.60 14.60 14.65 14.55 14.65 26,046,889 380,818,872 14.621 5.188 5.188 5.206 5.170 5.206 73,301,323 5.1953 0.69%
2005-07-08 0 14.50 14.45 14.50 14.45 14.55 16,583,938 240,174,821 14.482 5.152 5.135 5.152 5.135 5.170 46,670,625 5.1462 -0.34%
2005-07-07 0 14.55 14.50 14.55 14.50 14.70 19,091,509 278,152,262 14.569 5.170 5.152 5.170 5.152 5.223 53,727,448 5.1771 -0.68%
2005-07-06 0 14.65 14.65 14.70 14.65 14.70 11,644,268 170,850,477 14.672 5.206 5.206 5.223 5.206 5.223 32,769,374 5.2137 0.00%
2005-07-05 0 14.65 14.65 14.70 14.60 14.75 31,543,041 463,301,710 14.688 5.206 5.206 5.223 5.188 5.241 88,768,629 5.2192 -0.68%
2005-07-04 0 14.75 14.70 14.75 14.65 14.75 26,724,918 393,514,693 14.725 5.241 5.223 5.241 5.206 5.241 75,209,437 5.2323 0.34%
2005-06-30 0 14.70 14.65 14.70 14.65 14.75 18,808,530 276,269,195 14.689 5.223 5.206 5.223 5.206 5.241 52,931,086 5.2194 -0.34%
2005-06-29 0 14.75 14.70 14.75 14.60 14.75 33,233,120 488,057,273 14.686 5.241 5.223 5.241 5.188 5.241 93,524,861 5.2185 0.68%
2005-06-28 0 14.65 14.65 14.70 14.55 14.70 21,980,141 321,455,489 14.625 5.206 5.206 5.223 5.170 5.223 61,856,655 5.1968 0.00%
2005-06-27 0 14.65 14.60 14.65 14.50 14.65 17,514,323 255,265,895 14.575 5.206 5.188 5.206 5.152 5.206 49,288,921 5.1790 0.34%
2005-06-24 0 14.60 14.55 14.60 14.55 14.60 11,308,368 164,918,781 14.584 5.188 5.170 5.188 5.170 5.188 31,824,082 5.1822 -0.34%
2005-06-23 0 14.65 14.60 14.65 14.55 14.65 27,603,371 403,055,873 14.602 5.206 5.188 5.206 5.170 5.206 77,681,585 5.1886 0.34%
2005-06-22 0 14.60 14.55 14.60 14.40 14.60 41,278,288 599,022,969 14.512 5.188 5.170 5.188 5.117 5.188 116,165,624 5.1566 1.39%
2005-06-21 0 14.40 14.40 14.45 14.35 14.45 16,163,282 232,971,066 14.414 5.117 5.117 5.135 5.099 5.135 45,486,812 5.1217 -0.35%
2005-06-20 0 14.45 14.40 14.45 14.40 14.45 10,227,607 147,498,130 14.422 5.135 5.117 5.135 5.117 5.135 28,782,598 5.1246 0.35%
2005-06-17 0 14.40 14.40 14.45 14.35 14.45 16,939,252 243,998,103 14.404 5.117 5.117 5.135 5.099 5.135 47,670,552 5.1184 0.00%
2005-06-16 0 14.40 14.35 14.40 14.35 14.45 15,508,041 223,021,925 14.381 5.117 5.099 5.117 5.099 5.135 43,642,829 5.1102 0.00%
2005-06-15 0 14.40 14.40 14.45 14.40 14.45 18,194,527 262,314,279 14.417 5.117 5.117 5.135 5.117 5.135 51,203,155 5.1230 -0.35%
2005-06-14 0 14.45 14.40 14.45 14.40 14.50 23,450,000 338,738,939 14.445 5.135 5.117 5.135 5.117 5.152 65,993,141 5.1329 0.00%
2005-06-13 0 14.45 14.40 14.45 14.40 14.50 8,834,374 127,521,405 14.435 5.135 5.117 5.135 5.117 5.152 24,861,752 5.1292 -0.34%
2005-06-10 0 14.50 14.45 14.50 14.40 14.50 12,449,533 179,785,941 14.441 5.152 5.135 5.152 5.117 5.152 35,035,556 5.1315 0.35%
2005-06-09 0 14.45 14.40 14.45 14.35 14.45 12,255,140 176,727,360 14.421 5.135 5.117 5.135 5.099 5.135 34,488,494 5.1242 0.35%
2005-06-08 0 14.40 14.40 14.45 14.35 14.40 11,104,939 159,829,122 14.393 5.117 5.117 5.135 5.099 5.117 31,251,591 5.1143 0.35%
2005-06-07 0 14.35 14.35 14.40 14.35 14.40 10,231,088 149,711,228 14.633 5.099 5.099 5.117 5.099 5.117 28,792,394 5.1997 -0.35%
2005-06-06 0 14.40 14.35 14.40 14.30 14.40 16,153,945 233,197,395 14.436 5.117 5.099 5.117 5.081 5.117 45,460,536 5.1297 0.35%
2005-06-03 0 14.35 14.30 14.35 14.30 14.40 15,576,610 224,187,260 14.393 5.099 5.081 5.099 5.081 5.117 43,835,796 5.1143 0.00%
2005-06-02 0 14.35 14.35 14.40 14.30 14.40 22,813,161 327,697,138 14.364 5.099 5.099 5.117 5.081 5.117 64,200,945 5.1042 0.00%
2005-06-01 0 14.35 14.30 14.35 14.25 14.40 19,471,543 278,774,237 14.317 5.099 5.081 5.099 5.064 5.117 54,796,942 5.0874 -0.35%
2005-05-31 0 14.40 14.40 14.45 14.40 14.50 20,425,713 295,011,365 14.443 5.117 5.117 5.135 5.117 5.152 57,482,173 5.1322 -0.69%
2005-05-30 0 14.50 14.45 14.50 14.35 14.50 27,985,199 404,074,633 14.439 5.152 5.135 5.152 5.099 5.152 78,756,128 5.1307 0.69%
2005-05-27 0 14.40 14.40 14.45 14.30 14.45 12,034,478 173,107,379 14.384 5.117 5.117 5.135 5.081 5.135 33,867,506 5.1113 1.05%
2005-05-26 0 14.25 14.25 14.30 14.25 14.35 7,666,598 109,639,909 14.301 5.064 5.064 5.081 5.064 5.099 21,575,390 5.0817 -0.35%
2005-05-25 0 14.30 14.30 14.35 14.25 14.45 19,362,476 277,395,581 14.326 5.081 5.081 5.099 5.064 5.135 54,490,005 5.0908 -1.04%
2005-05-24 0 14.45 14.40 14.45 14.35 14.45 7,930,026 114,438,207 14.431 5.135 5.117 5.135 5.099 5.135 22,316,730 5.1279 0.35%
2005-05-23 0 14.40 14.35 14.40 14.35 14.45 5,562,560 80,030,568 14.387 5.117 5.099 5.117 5.099 5.135 15,654,192 5.1124 0.00%
2005-05-20 0 14.40 14.40 14.45 14.30 14.45 16,807,856 241,959,397 14.396 5.117 5.117 5.135 5.081 5.135 47,300,777 5.1153 0.00%
2005-05-19 0 14.40 14.35 14.40 14.25 14.40 20,559,995 294,841,961 14.341 5.117 5.099 5.117 5.064 5.117 57,860,071 5.0958 0.70%
2005-05-18 0 14.30 14.25 14.30 14.25 14.35 14,412,938 206,163,783 14.304 5.081 5.064 5.081 5.064 5.099 40,560,983 5.0828 0.35%
2005-05-17 0 14.25 14.25 14.30 14.20 14.50 25,026,659 358,796,231 14.337 5.064 5.064 5.081 5.046 5.152 70,430,185 5.0944 -1.08%
2005-05-13 0 14.80 14.75 14.80 14.75 14.85 10,915,110 161,502,227 14.796 5.119 5.101 5.119 5.101 5.136 31,559,675 5.1174 0.00%
2005-05-12 0 14.80 14.80 14.85 14.75 14.85 9,094,037 134,675,323 14.809 5.119 5.119 5.136 5.101 5.136 26,294,270 5.1219 0.00%
2005-05-11 0 14.80 14.75 14.80 14.75 14.85 12,302,817 182,092,943 14.801 5.119 5.101 5.119 5.101 5.136 35,572,056 5.1190 -0.34%
2005-05-10 0 14.85 14.85 14.90 14.85 14.90 13,646,225 202,965,419 14.873 5.136 5.136 5.153 5.136 5.153 39,456,352 5.1440 0.00%
2005-05-09 0 14.85 14.80 14.85 14.80 14.90 16,519,057 245,222,424 14.845 5.136 5.119 5.136 5.119 5.153 47,762,787 5.1342 0.00%
2005-05-06 0 14.85 14.85 14.90 14.80 14.85 11,841,106 175,744,354 14.842 5.136 5.136 5.153 5.119 5.136 34,237,077 5.1332 0.34%
2005-05-05 0 14.80 14.80 14.85 14.80 14.90 24,728,605 367,149,731 14.847 5.119 5.119 5.136 5.119 5.153 71,499,668 5.1350 0.00%
2005-05-04 0 14.80 14.75 14.80 14.70 14.80 16,669,063 246,040,437 14.760 5.119 5.101 5.119 5.084 5.119 48,196,510 5.1049 0.68%
2005-05-03 0 14.70 14.70 14.80 14.70 14.85 15,155,547 224,136,369 14.789 5.084 5.084 5.119 5.084 5.136 43,820,368 5.1149 -0.34%
2005-04-29 0 14.75 14.75 14.80 14.65 14.80 28,214,916 414,730,774 14.699 5.101 5.101 5.119 5.067 5.119 81,579,900 5.0837 0.34%
2005-04-28 0 14.70 14.70 14.75 14.65 14.75 26,923,317 396,777,324 14.737 5.084 5.084 5.101 5.067 5.101 77,845,403 5.0970 0.34%
2005-04-27 0 14.65 14.65 14.70 14.65 14.70 11,212,640 164,710,870 14.690 5.067 5.067 5.084 5.067 5.084 32,419,946 5.0805 -0.68%
2005-04-26 0 14.75 14.70 14.75 14.60 14.80 29,856,444 439,667,223 14.726 5.101 5.084 5.101 5.050 5.119 86,326,173 5.0931 1.03%
2005-04-25 0 14.60 14.55 14.60 14.50 14.65 18,936,132 276,155,499 14.584 5.050 5.032 5.050 5.015 5.067 54,751,457 5.0438 0.69%
2005-04-22 0 14.50 14.50 14.55 14.40 14.55 18,241,626 263,987,152 14.472 5.015 5.015 5.032 4.980 5.032 52,743,380 5.0051 0.69%
2005-04-21 0 14.40 14.40 14.45 14.25 14.45 11,102,943 159,437,454 14.360 4.980 4.980 4.998 4.928 4.998 32,102,771 4.9665 0.35%
2005-04-20 0 14.35 14.30 14.35 14.30 14.40 13,873,262 199,097,880 14.351 4.963 4.946 4.963 4.946 4.980 40,112,802 4.9634 0.35%
2005-04-19 0 14.30 14.30 14.35 14.20 14.35 11,253,139 161,120,207 14.318 4.946 4.946 4.963 4.911 4.963 32,537,044 4.9519 1.06%
2005-04-18 0 14.15 14.15 14.20 14.15 14.30 33,654,153 479,864,733 14.259 4.894 4.894 4.911 4.894 4.946 97,306,773 4.9315 -1.74%
2005-04-15 0 14.40 14.35 14.40 14.35 14.50 19,459,515 280,562,513 14.418 4.980 4.963 4.980 4.963 5.015 56,264,753 4.9865 -1.03%
2005-04-14 0 14.55 14.50 14.55 14.40 14.55 27,020,070 391,500,940 14.489 5.032 5.015 5.032 4.980 5.032 78,125,152 5.0112 0.34%
2005-04-13 0 14.50 14.45 14.50 14.35 14.50 17,745,626 255,907,197 14.421 5.015 4.998 5.015 4.963 5.015 51,309,258 4.9875 1.05%
2005-04-12 0 14.35 14.30 14.35 14.30 14.40 11,010,131 158,049,576 14.355 4.963 4.946 4.963 4.946 4.980 31,834,416 4.9647 0.00%
2005-04-11 0 14.35 14.30 14.35 14.30 14.40 12,774,079 183,046,395 14.330 4.963 4.946 4.963 4.946 4.980 36,934,651 4.9560 0.00%
2005-04-08 0 14.35 14.30 14.35 14.25 14.35 7,737,000 110,760,234 14.316 4.963 4.946 4.963 4.928 4.963 22,370,568 4.9512 0.70%
2005-04-07 0 14.25 14.25 14.30 14.25 14.35 16,359,487 233,696,225 14.285 4.928 4.928 4.946 4.928 4.963 47,301,410 4.9406 0.00%
2005-04-06 0 14.25 14.20 14.25 14.25 14.35 16,995,325 243,219,207 14.311 4.928 4.911 4.928 4.928 4.963 49,139,856 4.9495 -0.70%
2005-04-04 0 14.35 14.30 14.35 14.25 14.35 8,167,523 116,927,383 14.316 4.963 4.946 4.963 4.928 4.963 23,615,371 4.9513 0.00%
2005-04-01 0 14.35 14.30 14.35 14.25 14.40 14,288,012 204,348,599 14.302 4.963 4.946 4.963 4.928 4.980 41,311,999 4.9465 0.00%
2005-03-31 0 14.35 14.30 14.35 14.30 14.45 17,197,839 247,092,265 14.368 4.963 4.946 4.963 4.946 4.998 49,725,400 4.9691 0.00%
2005-03-30 0 14.35 14.30 14.35 14.30 14.40 8,818,397 126,333,935 14.326 4.963 4.946 4.963 4.946 4.980 25,497,292 4.9548 0.00%
2005-03-29 0 14.35 14.35 14.40 14.30 14.50 22,211,340 318,795,648 14.353 4.963 4.963 4.980 4.946 5.015 64,221,311 4.9640 -0.69%
2005-03-24 0 14.45 14.40 14.45 14.40 14.55 17,399,277 251,655,229 14.464 4.998 4.980 4.998 4.980 5.032 50,307,833 5.0023 0.35%
2005-03-23 0 14.40 14.40 14.45 14.35 14.55 39,048,642 563,005,829 14.418 4.980 4.980 4.998 4.963 5.032 112,904,263 4.9866 -1.03%
2005-03-22 0 14.55 14.55 14.60 14.55 14.65 11,542,995 168,315,728 14.582 5.032 5.032 5.050 5.032 5.067 33,375,126 5.0431 0.00%
2005-03-21 0 14.55 14.55 14.60 14.50 14.65 13,404,078 195,261,664 14.567 5.032 5.032 5.050 5.015 5.067 38,756,215 5.0382 0.00%
2005-03-18 0 14.55 14.50 14.55 14.50 14.75 13,542,770 197,735,960 14.601 5.032 5.015 5.032 5.015 5.101 39,157,225 5.0498 -0.68%
2005-03-17 0 14.65 14.65 14.70 14.50 14.70 14,235,500 207,690,074 14.590 5.067 5.067 5.084 5.015 5.084 41,160,167 5.0459 0.00%
2005-03-16 0 14.65 14.60 14.65 14.45 14.65 14,514,252 211,323,187 14.560 5.067 5.050 5.067 4.998 5.067 41,966,144 5.0356 0.69%
2005-03-15 0 14.55 14.50 14.55 14.50 14.60 16,318,454 237,556,260 14.558 5.032 5.015 5.032 5.015 5.050 47,182,768 5.0348 -0.34%
2005-03-14 0 14.60 14.55 14.60 14.50 14.65 15,081,170 220,145,504 14.597 5.050 5.032 5.050 5.015 5.067 43,605,316 5.0486 0.00%
2005-03-11 0 14.60 14.60 14.65 14.50 14.65 12,793,968 186,789,370 14.600 5.050 5.050 5.067 5.015 5.067 36,992,158 5.0494 0.00%
2005-03-10 0 14.60 14.55 14.60 14.45 14.60 20,218,500 295,016,400 14.591 5.050 5.032 5.050 4.998 5.050 58,459,263 5.0465 -0.34%
2005-03-09 0 14.65 14.60 14.65 14.55 14.70 11,192,761 163,713,575 14.627 5.067 5.050 5.067 5.032 5.084 32,362,468 5.0587 0.69%
2005-03-08 0 14.55 14.55 14.60 14.45 14.60 10,252,805 149,185,206 14.551 5.032 5.032 5.050 4.998 5.050 29,644,703 5.0324 0.00%
2005-03-07 0 14.55 14.50 14.55 14.45 14.60 15,621,820 226,884,110 14.524 5.032 5.015 5.032 4.998 5.050 45,168,538 5.0231 0.34%
2005-03-04 0 14.50 14.45 14.50 14.45 14.70 17,745,413 258,344,535 14.558 5.015 4.998 5.015 4.998 5.084 51,308,642 5.0351 -1.36%
2005-03-03 0 14.70 14.65 14.70 14.60 14.70 7,841,428 114,849,242 14.646 5.084 5.067 5.084 5.050 5.084 22,672,508 5.0656 0.34%
2005-03-02 0 14.65 14.65 14.70 14.55 14.90 22,519,194 331,131,726 14.704 5.067 5.067 5.084 5.032 5.153 65,111,432 5.0856 -1.01%
2005-03-01 0 14.80 14.75 14.80 14.65 14.80 10,396,577 153,418,562 14.757 5.119 5.101 5.119 5.067 5.119 30,060,402 5.1037 -0.34%
2005-02-28 0 14.85 14.80 14.85 14.75 14.90 37,566,357 561,963,625 14.959 5.136 5.119 5.136 5.101 5.153 108,618,422 5.1737 0.34%
2005-02-25 0 14.80 14.75 14.80 14.70 14.80 30,340,015 447,058,254 14.735 5.119 5.101 5.119 5.084 5.119 87,724,358 5.0962 0.68%
2005-02-24 0 14.70 14.70 14.75 14.65 14.75 17,313,142 254,410,595 14.695 5.084 5.084 5.101 5.067 5.101 50,058,784 5.0822 0.34%
2005-02-23 0 14.65 14.60 14.65 14.60 14.70 14,870,330 217,940,148 14.656 5.067 5.050 5.067 5.050 5.084 42,995,699 5.0689 -0.34%
2005-02-22 0 14.70 14.65 14.70 14.65 14.75 18,397,950 270,827,032 14.721 5.084 5.067 5.084 5.067 5.101 53,195,371 5.0912 -0.34%
2005-02-21 0 14.75 14.70 14.75 14.65 14.80 23,856,315 351,177,923 14.721 5.101 5.084 5.101 5.067 5.119 68,977,550 5.0912 0.00%
2005-02-18 0 14.75 14.70 14.75 14.60 14.75 19,426,547 285,246,006 14.683 5.101 5.084 5.101 5.050 5.101 56,169,430 5.0783 0.68%
2005-02-17 0 14.65 14.65 14.70 14.55 14.70 9,547,117 139,656,228 14.628 5.067 5.067 5.084 5.032 5.084 27,604,294 5.0592 0.00%
2005-02-16 0 14.65 14.60 14.65 14.50 14.65 9,236,404 134,795,452 14.594 5.067 5.050 5.067 5.015 5.067 26,705,907 5.0474 0.34%
2005-02-15 0 14.60 14.60 14.65 14.55 14.70 12,787,739 186,869,214 14.613 5.050 5.050 5.067 5.032 5.084 36,974,148 5.0541 -0.34%
2005-02-14 0 14.65 14.60 14.65 14.60 14.75 17,809,220 260,958,950 14.653 5.067 5.050 5.067 5.050 5.101 51,493,132 5.0678 0.69%
2005-02-08 0 14.55 14.55 14.60 14.50 14.60 11,506,850 167,559,534 14.562 5.032 5.032 5.050 5.015 5.050 33,270,617 5.0363 0.00%
2005-02-07 0 14.55 14.50 14.55 14.40 14.55 18,801,770 272,187,703 14.477 5.032 5.015 5.032 4.980 5.032 54,362,966 5.0069 1.04%
2005-02-04 0 14.40 14.35 14.40 14.20 14.40 14,423,496 206,897,018 14.344 4.980 4.963 4.980 4.911 4.980 41,703,734 4.9611 1.41%
2005-02-03 0 14.20 14.20 14.25 14.20 14.35 17,787,778 253,782,053 14.267 4.911 4.911 4.928 4.911 4.963 51,431,135 4.9344 0.00%
2005-02-02 0 14.20 14.20 14.25 14.15 14.30 15,901,975 226,718,137 14.257 4.911 4.911 4.928 4.894 4.946 45,978,571 4.9310 -0.70%
2005-02-01 0 14.30 14.25 14.30 14.20 14.40 16,813,750 239,892,264 14.268 4.946 4.928 4.946 4.911 4.980 48,614,855 4.9345 -0.35%
2005-01-31 0 14.35 14.35 14.40 14.20 14.40 10,245,559 146,660,718 14.315 4.963 4.963 4.980 4.911 4.980 29,623,752 4.9508 0.70%
2005-01-28 0 14.25 14.25 14.35 14.20 14.40 10,247,163 146,816,348 14.328 4.928 4.928 4.963 4.911 4.980 29,628,390 4.9553 -0.35%
2005-01-27 0 14.30 14.30 14.35 14.30 14.50 14,336,938 206,527,193 14.405 4.946 4.946 4.963 4.946 5.015 41,453,463 4.9821 -0.35%
2005-01-26 0 14.35 14.35 14.40 14.20 14.40 31,267,598 446,923,192 14.293 4.963 4.963 4.980 4.911 4.980 90,406,348 4.9435 0.70%
2005-01-25 0 14.25 14.20 14.25 14.15 14.30 15,284,406 217,245,243 14.214 4.928 4.911 4.928 4.894 4.946 44,192,948 4.9158 0.71%
2005-01-24 0 14.15 14.15 14.20 14.05 14.20 19,644,460 277,625,747 14.133 4.894 4.894 4.911 4.859 4.911 56,799,499 4.8878 -0.35%
2005-01-21 0 14.20 14.20 14.25 14.20 14.30 23,414,469 333,599,302 14.248 4.911 4.911 4.928 4.911 4.946 67,700,008 4.9276 -1.05%
2005-01-20 0 14.35 14.35 14.40 14.15 14.45 15,782,573 226,032,877 14.322 4.963 4.963 4.980 4.894 4.998 45,633,335 4.9532 -0.35%
2005-01-19 0 14.40 14.40 14.45 14.35 14.50 7,909,277 114,228,334 14.442 4.980 4.980 4.998 4.963 5.015 22,868,685 4.9950 0.00%
2005-01-18 0 14.40 14.40 14.45 14.35 14.50 10,285,468 148,348,633 14.423 4.980 4.980 4.998 4.963 5.015 29,739,144 4.9883 0.00%
2005-01-17 0 14.40 14.40 14.45 14.35 14.50 10,577,927 152,652,281 14.431 4.980 4.980 4.998 4.963 5.015 30,584,753 4.9911 0.00%
2005-01-14 0 14.40 14.35 14.40 14.30 14.55 15,298,030 220,390,222 14.406 4.980 4.963 4.980 4.946 5.032 44,232,340 4.9826 -0.69%
2005-01-13 0 14.50 14.50 14.55 14.40 14.55 15,364,318 222,518,451 14.483 5.015 5.015 5.032 4.980 5.032 44,424,003 5.0090 0.35%
2005-01-12 0 14.45 14.40 14.45 14.15 14.45 20,887,324 299,877,360 14.357 4.998 4.980 4.998 4.894 4.998 60,393,084 4.9654 0.35%
2005-01-11 0 14.40 14.40 14.45 14.35 14.65 23,384,761 338,271,780 14.465 4.980 4.980 4.998 4.963 5.067 67,614,111 5.0030 -0.69%
2005-01-10 0 14.50 14.50 14.55 14.30 14.60 17,765,023 257,155,166 14.475 5.015 5.015 5.032 4.946 5.050 51,365,342 5.0064 0.00%
2005-01-07 0 14.50 14.50 14.55 14.35 14.80 31,291,636 455,519,943 14.557 5.015 5.015 5.032 4.963 5.119 90,475,851 5.0347 -1.36%
2005-01-06 0 14.70 14.65 14.70 14.60 14.80 21,015,101 308,950,670 14.701 5.084 5.067 5.084 5.050 5.119 60,762,536 5.0846 0.34%
2005-01-05 0 14.65 14.65 14.70 14.60 14.85 32,912,222 482,798,502 14.669 5.067 5.067 5.084 5.050 5.136 95,161,573 5.0735 -1.68%
2005-01-04 0 14.90 14.85 14.90 14.75 14.95 23,712,755 352,270,201 14.856 5.153 5.136 5.153 5.101 5.171 68,562,465 5.1379 -0.33%
2005-01-03 0 14.95 14.95 15.00 14.85 15.05 16,530,146 247,524,262 14.974 5.171 5.171 5.188 5.136 5.205 47,794,849 5.1789 0.67%
2004-12-31 0 14.85 14.80 14.85 14.80 14.95 17,696,180 263,822,037 14.908 5.136 5.119 5.136 5.119 5.171 51,166,291 5.1562 0.00%
2004-12-30 0 14.85 14.85 14.90 14.80 15.10 27,289,523 406,895,992 14.910 5.136 5.136 5.153 5.119 5.222 78,904,242 5.1568 0.00%
2004-12-29 0 14.85 14.85 14.90 14.80 14.95 5,399,423 80,281,001 14.868 5.136 5.136 5.153 5.119 5.171 15,611,756 5.1423 0.00%
2004-12-28 0 14.85 14.80 14.85 14.65 14.90 8,425,002 124,696,550 14.801 5.136 5.119 5.136 5.067 5.153 24,359,839 5.1189 0.68%
2004-12-24 0 14.75 14.75 14.80 14.75 14.90 5,655,785 83,875,008 14.830 5.101 5.101 5.119 5.101 5.153 16,352,995 5.1290 -0.34%
2004-12-23 0 14.80 14.75 14.80 14.75 14.90 8,346,117 123,875,756 14.842 5.119 5.101 5.119 5.101 5.153 24,131,753 5.1333 0.34%
2004-12-22 0 14.75 14.75 14.80 14.75 14.95 11,641,777 172,733,993 14.837 5.101 5.101 5.119 5.101 5.171 33,660,742 5.1316 -1.01%
2004-12-21 0 14.90 14.85 14.90 14.85 15.00 13,599,817 202,896,069 14.919 5.153 5.136 5.153 5.136 5.188 39,322,170 5.1598 -0.33%
2004-12-20 0 14.95 14.90 14.95 14.75 15.00 18,788,650 280,058,314 14.906 5.171 5.153 5.171 5.101 5.188 54,325,031 5.1552 0.67%
2004-12-17 0 14.85 14.75 14.80 14.70 14.90 14,117,848 208,795,573 14.789 5.136 5.101 5.119 5.084 5.153 40,819,991 5.1150 0.34%
2004-12-16 0 14.80 14.75 14.80 14.75 14.95 16,790,620 249,558,218 14.863 5.119 5.101 5.119 5.101 5.171 48,547,977 5.1404 -0.67%
2004-12-15 0 14.90 14.90 14.95 14.80 15.00 24,569,504 366,854,227 14.931 5.153 5.153 5.171 5.119 5.188 71,039,647 5.1641 -0.33%
2004-12-14 0 14.95 14.90 14.95 14.85 15.00 32,851,078 490,544,812 14.932 5.171 5.153 5.171 5.136 5.188 94,984,782 5.1645 0.67%
2004-12-13 0 14.85 14.85 14.90 14.50 14.90 24,241,016 354,980,261 14.644 5.136 5.136 5.153 5.015 5.153 70,089,865 5.0646 1.37%
2004-12-10 0 14.65 14.60 14.65 14.60 14.90 34,436,030 506,453,845 14.707 5.067 5.050 5.067 5.050 5.153 99,567,473 5.0865 -1.01%
2004-12-09 0 14.80 14.80 14.85 14.75 15.00 27,691,716 410,943,586 14.840 5.119 5.119 5.136 5.101 5.188 80,067,133 5.1325 -1.00%
2004-12-08 0 14.95 14.95 15.00 14.90 15.25 45,051,213 679,560,457 15.084 5.171 5.171 5.188 5.153 5.274 130,259,947 5.2170 -1.97%
2004-12-07 0 15.25 15.25 15.30 15.15 15.40 37,785,919 576,908,116 15.268 5.274 5.274 5.292 5.240 5.326 109,253,258 5.2805 0.00%
2004-12-06 0 15.25 15.20 15.25 15.05 15.25 59,827,415 908,012,768 15.177 5.274 5.257 5.274 5.205 5.274 172,983,486 5.2491 1.33%
2004-12-03 0 15.05 15.00 15.05 14.70 15.15 95,562,419 1,432,536,756 14.991 5.205 5.188 5.205 5.084 5.240 276,306,780 5.1846 2.38%
2004-12-02 0 14.70 14.65 14.70 14.65 14.80 27,974,807 411,759,171 14.719 5.084 5.067 5.084 5.067 5.119 80,885,655 5.0906 0.34%
2004-12-01 0 14.65 14.65 14.70 14.50 14.70 13,919,013 203,112,062 14.592 5.067 5.067 5.084 5.015 5.084 40,245,085 5.0469 0.34%
2004-11-30 0 14.60 14.60 14.65 14.55 14.70 15,802,662 230,609,096 14.593 5.050 5.050 5.067 5.032 5.084 45,691,420 5.0471 0.00%
2004-11-29 0 14.60 14.60 14.65 14.55 14.75 22,143,654 324,233,867 14.642 5.050 5.050 5.067 5.032 5.101 64,025,605 5.0641 0.34%
2004-11-26 0 14.55 14.55 14.60 14.50 14.65 15,336,400 223,592,888 14.579 5.032 5.032 5.050 5.015 5.067 44,343,282 5.0423 0.00%
2004-11-25 0 14.55 14.50 14.55 14.50 14.75 18,222,976 266,087,020 14.602 5.032 5.015 5.032 5.015 5.101 52,689,455 5.0501 -0.68%
2004-11-24 0 14.65 14.60 14.65 14.50 14.70 25,894,428 378,576,222 14.620 5.067 5.050 5.067 5.015 5.084 74,870,499 5.0564 0.34%
2004-11-23 0 14.60 14.60 14.65 14.50 14.70 30,171,389 440,862,409 14.612 5.050 5.050 5.067 5.015 5.084 87,236,797 5.0536 0.34%
2004-11-22 0 14.55 14.50 14.55 14.40 14.60 14,393,271 208,490,684 14.485 5.032 5.015 5.032 4.980 5.050 41,616,343 5.0098 -0.34%
2004-11-19 0 14.60 14.55 14.60 14.45 14.60 14,764,950 214,744,115 14.544 5.050 5.032 5.050 4.998 5.050 42,691,006 5.0302 0.34%
2004-11-18 0 14.55 14.55 14.60 14.45 14.60 17,829,110 259,152,718 14.535 5.032 5.032 5.050 4.998 5.050 51,550,641 5.0271 0.00%
2004-11-17 0 14.55 14.50 14.55 14.45 14.60 17,342,084 251,925,132 14.527 5.032 5.015 5.032 4.998 5.050 50,142,466 5.0242 0.69%
2004-11-16 0 14.45 14.45 14.50 14.45 14.75 28,110,726 410,093,906 14.589 4.998 4.998 5.015 4.998 5.101 81,278,648 5.0455 -1.70%
2004-11-15 0 14.70 14.65 14.70 14.55 14.70 32,794,164 479,511,381 14.622 5.084 5.067 5.084 5.032 5.084 94,820,223 5.0571 1.38%
2004-11-12 0 14.50 14.50 14.55 14.50 14.60 18,502,440 268,697,736 14.522 5.015 5.015 5.032 5.015 5.050 53,497,491 5.0226 0.35%
2004-11-11 0 14.45 14.45 14.50 14.35 14.60 19,488,624 281,682,767 14.454 4.998 4.998 5.015 4.963 5.050 56,348,918 4.9989 -0.69%
2004-11-10 0 14.55 14.50 14.55 14.45 14.55 23,338,269 338,056,917 14.485 5.032 5.015 5.032 4.998 5.032 67,479,685 5.0098 0.69%
2004-11-09 0 14.45 14.40 14.45 14.35 14.45 13,342,741 192,387,787 14.419 4.998 4.980 4.998 4.963 4.998 38,578,866 4.9869 -0.34%
2004-11-08 0 14.50 14.45 14.50 14.30 14.50 21,632,824 311,972,064 14.421 5.015 4.998 5.015 4.946 5.015 62,548,604 4.9877 1.05%
2004-11-05 0 14.35 14.35 14.40 14.30 14.45 15,249,923 219,256,911 14.378 4.963 4.963 4.980 4.946 4.998 44,093,245 4.9726 0.35%
2004-11-04 0 14.30 14.30 14.35 14.20 14.45 14,703,546 210,190,765 14.295 4.946 4.946 4.963 4.911 4.998 42,513,464 4.9441 -0.35%
2004-11-03 0 14.35 14.30 14.35 14.25 14.40 15,910,559 228,098,121 14.336 4.963 4.946 4.963 4.928 4.980 46,003,391 4.9583 0.00%
2004-11-02 0 14.35 14.30 14.35 14.20 14.35 23,094,182 329,990,348 14.289 4.963 4.946 4.963 4.911 4.963 66,773,938 4.9419 1.41%
2004-11-01 0 14.15 14.10 14.15 14.05 14.20 7,291,731 102,979,180 14.123 4.894 4.877 4.894 4.859 4.911 21,083,128 4.8844 0.00%
2004-10-29 0 14.15 14.10 14.20 14.05 14.25 13,792,042 194,885,691 14.130 4.894 4.877 4.911 4.859 4.928 39,877,964 4.8871 0.00%
2004-10-28 0 14.15 14.10 14.15 14.00 14.15 16,452,350 231,980,503 14.100 4.894 4.877 4.894 4.842 4.894 47,569,912 4.8766 1.80%
2004-10-27 0 13.90 13.85 13.90 13.85 13.95 8,524,600 118,555,835 13.907 4.807 4.790 4.807 4.790 4.825 24,647,814 4.8100 0.00%
2004-10-26 0 13.90 13.90 13.95 13.80 13.90 7,799,046 108,068,000 13.857 4.807 4.807 4.825 4.773 4.807 22,549,966 4.7924 0.36%
2004-10-25 0 13.85 13.80 13.85 13.70 13.90 21,038,094 290,328,708 13.800 4.790 4.773 4.790 4.738 4.807 60,829,017 4.7729 -1.07%
2004-10-21 0 14.00 13.95 14.00 13.90 14.00 6,833,631 95,357,223 13.954 4.842 4.825 4.842 4.807 4.842 19,758,589 4.8261 0.00%
2004-10-20 0 14.00 13.95 14.00 13.90 14.05 12,174,335 170,164,380 13.977 4.842 4.825 4.842 4.807 4.859 35,200,567 4.8341 -0.71%
2004-10-19 0 14.10 14.05 14.10 14.00 14.10 7,125,059 99,988,303 14.033 4.877 4.859 4.877 4.842 4.877 20,601,217 4.8535 0.71%
2004-10-18 0 14.00 13.95 14.00 13.90 14.00 6,820,954 95,236,999 13.962 4.842 4.825 4.842 4.807 4.842 19,721,935 4.8290 0.00%
2004-10-15 0 14.00 13.95 14.05 13.90 14.05 8,081,482 112,970,833 13.979 4.842 4.825 4.859 4.807 4.859 23,366,594 4.8347 0.00%
2004-10-14 0 14.00 13.95 14.00 13.90 14.00 12,910,331 180,137,035 13.953 4.842 4.825 4.842 4.807 4.842 37,328,607 4.8257 -0.71%
2004-10-13 0 14.10 14.05 14.10 14.00 14.25 16,160,386 227,853,492 14.100 4.877 4.859 4.877 4.842 4.928 46,725,735 4.8764 -0.35%
2004-10-12 0 14.15 14.10 14.15 14.10 14.20 9,839,722 139,122,577 14.139 4.894 4.877 4.894 4.877 4.911 28,450,325 4.8900 -0.35%
2004-10-11 0 14.20 14.15 14.20 14.05 14.25 10,728,898 151,806,704 14.149 4.911 4.894 4.911 4.859 4.928 31,021,266 4.8936 0.00%
2004-10-08 0 14.20 14.15 14.20 14.10 14.30 15,549,895 220,721,312 14.194 4.911 4.894 4.911 4.877 4.946 44,960,576 4.9092 -0.70%
2004-10-07 0 14.30 14.30 14.35 14.25 14.35 7,474,938 106,902,455 14.301 4.946 4.946 4.963 4.928 4.963 21,612,848 4.9462 0.00%
2004-10-06 0 14.30 14.30 14.35 14.30 14.40 5,627,021 80,738,761 14.348 4.946 4.946 4.963 4.946 4.980 16,269,827 4.9625 -0.35%
2004-10-05 0 14.35 14.30 14.35 14.30 14.45 11,404,252 163,721,371 14.356 4.963 4.946 4.963 4.946 4.998 32,973,968 4.9652 0.00%
2004-10-04 0 14.35 14.35 14.40 14.35 14.55 32,055,854 461,657,065 14.402 4.963 4.963 4.980 4.963 5.032 92,685,492 4.9809 0.70%
2004-09-30 0 14.25 14.20 14.25 14.00 14.25 15,770,104 223,587,799 14.178 4.928 4.911 4.928 4.842 4.928 45,597,283 4.9035 2.15%
2004-09-28 0 13.95 13.90 13.95 13.85 13.95 16,445,632 228,287,715 13.881 4.825 4.807 4.825 4.790 4.825 47,550,488 4.8010 0.72%
2004-09-27 0 13.85 13.80 13.85 13.80 14.10 29,003,188 404,051,582 13.931 4.790 4.773 4.790 4.773 4.877 83,859,090 4.8182 -1.07%
2004-09-24 0 14.00 13.95 14.00 13.95 14.25 32,165,275 453,475,151 14.098 4.842 4.825 4.842 4.825 4.928 93,001,869 4.8760 -1.06%
2004-09-23 0 14.15 14.15 14.20 14.15 14.25 22,656,762 322,248,715 14.223 4.894 4.894 4.911 4.894 4.928 65,509,193 4.9191 -1.05%
2004-09-22 0 14.30 14.25 14.30 14.20 14.45 30,671,677 440,293,427 14.355 4.946 4.928 4.946 4.911 4.998 88,683,317 4.9648 -0.35%
2004-09-21 0 14.35 14.30 14.35 14.30 14.55 29,732,011 427,274,627 14.371 4.963 4.946 4.963 4.946 5.032 85,966,390 4.9703 -1.03%
2004-09-20 0 14.50 14.45 14.50 14.45 14.70 24,167,935 351,312,193 14.536 5.015 4.998 5.015 4.998 5.084 69,878,561 5.0275 -0.34%
2004-09-17 0 14.55 14.55 14.60 14.40 14.60 46,123,098 669,258,532 14.510 5.032 5.032 5.050 4.980 5.050 133,359,168 5.0185 0.69%
2004-09-16 0 14.45 14.40 14.45 14.20 14.45 23,361,837 334,426,917 14.315 4.998 4.980 4.998 4.911 4.998 67,547,829 4.9510 1.05%
2004-09-15 0 14.30 14.25 14.30 14.15 14.30 13,408,210 190,913,251 14.239 4.946 4.928 4.946 4.894 4.946 38,768,162 4.9245 0.00%
2004-09-14 0 14.30 14.25 14.30 14.20 14.35 14,139,082 202,219,993 14.302 4.946 4.928 4.946 4.911 4.963 40,881,387 4.9465 0.00%
2004-09-13 0 14.30 14.25 14.30 14.15 14.40 17,801,650 254,272,195 14.284 4.946 4.928 4.946 4.894 4.980 51,471,244 4.9401 1.06%
2004-09-10 0 14.15 14.15 14.20 13.90 14.15 20,268,786 284,473,854 14.035 4.894 4.894 4.911 4.807 4.894 58,604,659 4.8541 0.35%
2004-09-09 0 14.10 14.05 14.10 14.00 14.40 18,854,544 267,908,054 14.209 4.877 4.859 4.877 4.842 4.980 54,515,555 4.9143 -1.74%
2004-09-08 0 14.35 14.35 14.40 14.30 14.50 34,238,960 493,141,433 14.403 4.963 4.963 4.980 4.946 5.015 98,997,670 4.9813 -0.35%
2004-09-07 0 14.40 14.35 14.40 14.20 14.40 22,668,231 324,473,092 14.314 4.980 4.963 4.980 4.911 4.980 65,542,354 4.9506 1.41%
2004-09-06 0 14.20 14.20 14.25 14.10 14.25 18,966,323 269,134,626 14.190 4.911 4.911 4.928 4.877 4.928 54,838,750 4.9077 1.21%
2004-09-03 0 14.35 14.30 14.35 14.30 14.50 21,362,276 307,054,222 14.374 4.852 4.835 4.852 4.835 4.903 63,175,132 4.8604 0.00%
2004-09-02 0 14.35 14.30 14.35 14.25 14.50 28,501,449 410,381,268 14.399 4.852 4.835 4.852 4.819 4.903 84,287,967 4.8688 0.00%
2004-09-01 0 14.35 14.35 14.40 14.05 14.40 32,069,994 457,310,884 14.260 4.852 4.852 4.869 4.751 4.869 94,841,304 4.8219 2.50%
2004-08-31 0 14.00 13.95 14.00 13.90 14.05 12,547,002 175,529,246 13.990 4.734 4.717 4.734 4.700 4.751 37,105,527 4.7305 -0.36%
2004-08-30 0 14.05 14.05 14.10 13.95 14.10 17,544,007 246,212,353 14.034 4.751 4.751 4.768 4.717 4.768 51,883,281 4.7455 0.72%
2004-08-27 0 13.95 13.90 13.95 13.90 14.15 25,534,827 358,349,247 14.034 4.717 4.700 4.717 4.700 4.785 75,514,710 4.7454 -0.36%
2004-08-26 0 14.00 13.95 14.00 13.90 14.05 40,447,830 565,381,789 13.978 4.734 4.717 4.734 4.700 4.751 119,617,264 4.7266 0.72%
2004-08-25 0 13.90 13.90 13.95 13.70 13.95 55,844,495 772,855,901 13.839 4.700 4.700 4.717 4.633 4.717 165,150,162 4.6797 1.83%
2004-08-24 0 13.65 13.60 13.65 13.30 13.70 35,561,314 481,567,214 13.542 4.616 4.599 4.616 4.497 4.633 105,166,262 4.5791 2.25%
2004-08-23 0 13.35 13.30 13.35 13.30 13.40 10,826,263 144,589,656 13.355 4.514 4.497 4.514 4.497 4.531 32,016,747 4.5161 0.00%
2004-08-20 0 13.35 13.30 13.35 13.20 13.35 18,236,979 242,265,729 13.284 4.514 4.497 4.514 4.463 4.514 53,932,622 4.4920 0.38%
2004-08-19 0 13.30 13.25 13.30 12.95 13.55 45,631,155 608,686,422 13.339 4.497 4.480 4.497 4.379 4.582 134,946,026 4.5106 3.10%
2004-08-18 0 12.90 12.85 12.90 12.75 13.00 9,864,319 127,397,647 12.915 4.362 4.345 4.362 4.311 4.396 29,171,969 4.3671 0.39%
2004-08-17 0 12.85 12.80 12.85 12.70 13.00 10,279,777 132,009,358 12.842 4.345 4.328 4.345 4.294 4.396 30,400,612 4.3423 1.58%
2004-08-16 0 12.65 12.60 12.65 12.60 12.85 17,893,080 227,112,520 12.693 4.278 4.261 4.278 4.261 4.345 52,915,602 4.2920 -1.56%
2004-08-13 0 12.85 12.80 12.85 12.70 12.85 16,315,790 208,339,612 12.769 4.345 4.328 4.345 4.294 4.345 48,251,047 4.3178 0.00%
2004-08-12 0 12.85 12.80 12.85 12.65 12.95 18,967,383 243,156,202 12.820 4.345 4.328 4.345 4.278 4.379 56,092,662 4.3349 0.00%
2004-08-11 0 12.85 12.80 12.85 12.80 13.20 27,938,635 361,119,589 12.925 4.345 4.328 4.345 4.328 4.463 82,623,544 4.3707 -1.53%
2004-08-10 0 13.05 13.00 13.05 13.00 13.20 12,122,683 158,368,746 13.064 4.413 4.396 4.413 4.396 4.463 35,850,679 4.4175 -0.38%
2004-08-09 0 13.10 13.15 13.20 13.00 13.25 8,953,962 117,663,220 13.141 4.430 4.447 4.463 4.396 4.480 26,479,750 4.4435 -0.76%
2004-08-06 0 13.20 13.15 13.20 13.10 13.25 12,783,896 168,510,693 13.181 4.463 4.447 4.463 4.430 4.480 37,806,099 4.4572 -1.12%
2004-08-05 0 13.35 13.30 13.35 13.05 13.40 17,697,050 234,295,240 13.239 4.514 4.497 4.514 4.413 4.531 52,335,878 4.4768 1.91%
2004-08-04 0 13.10 13.05 13.10 13.00 13.15 21,958,080 287,261,327 13.082 4.430 4.413 4.430 4.396 4.447 64,937,117 4.4237 -1.50%
2004-08-03 0 13.30 13.25 13.30 13.05 13.40 19,738,457 260,102,209 13.177 4.497 4.480 4.497 4.413 4.531 58,372,976 4.4559 0.00%
2004-08-02 0 13.30 13.20 13.25 13.20 13.50 7,460,281 99,267,048 13.306 4.497 4.463 4.480 4.463 4.565 22,062,454 4.4994 -0.37%
2004-07-30 0 13.35 13.30 13.35 13.20 13.45 17,349,306 231,388,560 13.337 4.514 4.497 4.514 4.463 4.548 51,307,487 4.5098 1.91%
2004-07-29 0 13.10 13.10 13.15 13.00 13.30 10,137,245 132,459,222 13.067 4.430 4.430 4.447 4.396 4.497 29,979,099 4.4184 -0.76%
2004-07-28 0 13.20 13.20 13.25 13.20 13.40 4,602,456 61,043,908 13.263 4.463 4.463 4.480 4.463 4.531 13,610,945 4.4849 0.00%
2004-07-27 0 13.20 13.15 13.25 13.10 13.35 10,875,612 143,684,806 13.212 4.463 4.447 4.480 4.430 4.514 32,162,688 4.4674 -0.38%
2004-07-26 0 13.25 13.20 13.25 13.15 13.40 9,119,576 120,847,000 13.251 4.480 4.463 4.480 4.447 4.531 26,969,524 4.4809 -1.12%
2004-07-23 0 13.40 13.40 13.45 13.35 13.50 10,455,482 140,268,212 13.416 4.531 4.531 4.548 4.514 4.565 30,920,229 4.5365 0.00%
2004-07-22 0 13.40 13.35 13.40 13.25 13.50 12,460,004 166,750,525 13.383 4.531 4.514 4.531 4.480 4.565 36,848,246 4.5253 -0.74%
2004-07-21 0 13.50 13.45 13.50 13.25 13.60 49,483,735 664,718,984 13.433 4.565 4.548 4.565 4.480 4.599 146,339,346 4.5423 2.66%
2004-07-20 0 13.15 13.10 13.15 12.95 13.15 10,192,192 133,018,350 13.051 4.447 4.430 4.447 4.379 4.447 30,141,595 4.4131 0.00%
2004-07-19 0 13.15 13.10 13.15 12.85 13.15 10,678,951 138,918,838 13.009 4.447 4.430 4.447 4.345 4.447 31,581,098 4.3988 1.94%
2004-07-16 0 12.90 12.85 12.90 12.60 13.00 8,239,806 105,802,098 12.840 4.362 4.345 4.362 4.261 4.396 24,367,761 4.3419 1.57%
2004-07-15 0 12.70 12.70 12.75 12.65 12.85 8,845,375 112,627,844 12.733 4.294 4.294 4.311 4.278 4.345 26,158,623 4.3056 -0.78%
2004-07-14 0 12.80 12.80 12.85 12.70 12.95 11,306,847 144,969,725 12.821 4.328 4.328 4.345 4.294 4.379 33,437,989 4.3355 -1.16%
2004-07-13 0 12.95 12.90 12.95 12.70 13.00 14,158,157 181,633,520 12.829 4.379 4.362 4.379 4.294 4.396 41,870,231 4.3380 0.00%
2004-07-12 0 12.95 12.95 13.00 12.95 13.15 9,968,172 129,869,342 13.028 4.379 4.379 4.396 4.379 4.447 29,479,096 4.4055 -0.38%
2004-07-09 0 13.00 12.95 13.00 12.85 13.10 14,447,274 187,154,682 12.954 4.396 4.379 4.396 4.345 4.430 42,725,244 4.3804 0.00%
2004-07-08 0 13.00 13.00 13.05 13.00 13.25 16,697,752 218,970,426 13.114 4.396 4.396 4.413 4.396 4.480 49,380,632 4.4343 -1.14%
2004-07-07 0 13.15 13.15 13.20 13.00 13.20 10,585,726 138,988,361 13.130 4.447 4.447 4.463 4.396 4.463 31,305,402 4.4398 -0.38%
2004-07-06 0 13.20 13.15 13.20 13.10 13.35 13,890,479 183,396,493 13.203 4.463 4.447 4.463 4.430 4.514 41,078,621 4.4645 0.00%
2004-07-05 0 13.20 13.15 13.20 13.00 13.20 10,252,274 134,471,021 13.116 4.463 4.447 4.463 4.396 4.463 30,319,277 4.4352 0.00%
2004-07-02 0 13.20 13.20 13.25 13.00 13.35 12,881,307 169,879,915 13.188 4.463 4.463 4.480 4.396 4.514 38,094,175 4.4595 -0.75%
2004-06-30 0 13.30 13.25 13.30 13.15 13.35 24,128,677 327,674,857 13.580 4.497 4.480 4.497 4.447 4.514 71,356,271 4.5921 1.53%
2004-06-29 0 13.10 13.05 13.15 13.00 13.15 16,287,704 212,707,204 13.059 4.430 4.413 4.447 4.396 4.447 48,167,988 4.4159 0.00%
2004-06-28 0 13.10 13.05 13.10 12.90 13.15 17,721,909 231,069,999 13.039 4.430 4.413 4.430 4.362 4.447 52,409,394 4.4089 0.00%
2004-06-25 0 13.10 13.05 13.10 12.85 13.10 26,666,749 346,689,476 13.001 4.430 4.413 4.430 4.345 4.430 78,862,168 4.3961 1.95%
2004-06-24 0 12.85 12.80 12.85 12.35 13.00 32,805,924 418,064,566 12.744 4.345 4.328 4.345 4.176 4.396 97,017,686 4.3092 4.90%
2004-06-23 0 12.25 12.20 12.25 12.10 12.50 41,627,631 509,422,579 12.238 4.142 4.125 4.142 4.092 4.227 123,106,315 4.1381 -1.21%
2004-06-21 0 12.40 12.35 12.40 12.30 12.80 29,520,091 368,790,016 12.493 4.193 4.176 4.193 4.159 4.328 87,300,419 4.2244 -1.20%
2004-06-18 0 12.55 12.50 12.55 12.50 12.80 50,678,619 639,152,054 12.612 4.244 4.227 4.244 4.227 4.328 149,873,003 4.2646 -3.09%
2004-06-17 0 12.95 12.95 13.00 12.90 13.15 14,525,702 189,241,553 13.028 4.379 4.379 4.396 4.362 4.447 42,957,180 4.4054 -1.52%
2004-06-16 0 13.15 13.10 13.15 13.05 13.40 16,950,915 222,779,111 13.143 4.447 4.430 4.447 4.413 4.531 50,129,317 4.4441 0.77%
2004-06-15 0 13.05 13.00 13.05 13.05 13.25 29,069,395 381,642,183 13.129 4.413 4.396 4.413 4.413 4.480 85,967,566 4.4394 -1.51%
2004-06-14 0 13.25 13.20 13.25 13.10 13.70 21,703,508 290,036,869 13.364 4.480 4.463 4.480 4.430 4.633 64,184,265 4.5188 -1.49%
2004-06-11 0 13.45 13.45 13.50 13.40 13.70 16,817,817 227,211,570 13.510 4.548 4.548 4.565 4.531 4.633 49,735,703 4.5684 -1.10%
2004-06-10 0 13.60 13.60 13.65 13.45 13.65 20,626,563 279,409,303 13.546 4.599 4.599 4.616 4.548 4.616 60,999,392 4.5805 0.37%
2004-06-09 0 13.55 13.55 13.60 13.45 13.75 15,001,747 204,356,051 13.622 4.582 4.582 4.599 4.548 4.649 44,364,999 4.6062 -1.09%
2004-06-08 0 13.70 13.65 13.70 13.65 13.80 21,762,752 298,309,680 13.707 4.633 4.616 4.633 4.616 4.666 64,359,469 4.6351 0.74%
2004-06-07 0 13.60 13.55 13.60 13.45 13.75 21,779,900 296,387,587 13.608 4.599 4.582 4.599 4.548 4.649 64,410,181 4.6016 2.64%
2004-06-04 0 13.25 13.20 13.25 13.05 13.25 11,962,549 157,202,501 13.141 4.480 4.463 4.480 4.413 4.480 35,377,111 4.4436 0.76%
2004-06-03 0 13.15 13.10 13.15 13.05 13.70 32,274,702 429,093,275 13.295 4.447 4.430 4.447 4.413 4.633 95,446,691 4.4956 -3.66%
2004-06-02 0 13.65 13.60 13.65 13.40 13.70 14,591,917 198,244,427 13.586 4.616 4.599 4.616 4.531 4.633 43,152,999 4.5940 0.00%
2004-06-01 0 13.65 13.55 13.65 13.45 13.70 20,106,812 273,278,440 13.591 4.616 4.582 4.616 4.548 4.633 59,462,321 4.5958 0.74%
2004-05-31 0 13.55 13.55 13.60 13.35 13.60 30,159,572 416,838,973 13.821 4.582 4.582 4.599 4.514 4.599 89,191,571 4.6735 0.37%
2004-05-28 0 13.50 13.45 13.55 13.20 13.55 42,140,215 563,648,734 13.376 4.565 4.548 4.582 4.463 4.582 124,622,192 4.5229 3.45%
2004-05-27 0 13.05 13.05 13.10 12.65 13.20 34,697,645 448,529,303 12.927 4.413 4.413 4.430 4.278 4.463 102,612,114 4.3711 3.16%
2004-05-25 0 12.65 12.60 12.65 12.50 12.75 29,670,163 374,505,673 12.622 4.278 4.261 4.278 4.227 4.311 87,744,230 4.2682 0.80%
2004-05-24 0 12.55 12.55 12.60 12.40 12.60 20,809,090 260,555,758 12.521 4.244 4.244 4.261 4.193 4.261 61,539,183 4.2340 0.80%
2004-05-21 0 12.45 12.40 12.45 12.25 12.65 26,324,148 328,236,246 12.469 4.210 4.193 4.210 4.142 4.278 77,848,986 4.2163 1.63%
2004-05-20 0 12.25 12.20 12.25 12.10 12.70 29,107,751 359,376,819 12.346 4.142 4.125 4.142 4.092 4.294 86,080,997 4.1749 -1.21%
2004-05-19 0 12.40 12.40 12.45 11.85 12.45 59,019,577 718,341,252 12.171 4.193 4.193 4.210 4.007 4.210 174,539,903 4.1156 5.98%
2004-05-18 0 11.70 11.70 11.75 11.55 11.75 41,374,641 482,847,459 11.670 3.956 3.956 3.973 3.906 3.973 122,358,143 3.9462 0.86%
2004-05-17 0 11.60 11.55 11.60 11.25 12.40 78,111,306 921,172,051 11.793 3.922 3.906 3.922 3.804 4.193 231,000,296 3.9878 -6.83%
2004-05-14 0 12.45 12.40 12.45 12.35 12.75 29,927,841 374,727,546 12.521 4.210 4.193 4.210 4.176 4.311 88,506,267 4.2339 -1.19%
2004-05-13 0 12.60 12.60 12.65 12.50 12.80 21,648,750 273,866,771 12.650 4.261 4.261 4.278 4.227 4.328 64,022,328 4.2777 -1.56%
2004-05-12 0 12.80 12.75 12.80 12.75 13.00 45,070,648 580,212,636 12.873 4.328 4.311 4.328 4.311 4.396 133,288,426 4.3531 0.79%
2004-05-11 0 12.70 12.65 12.70 12.55 12.75 35,245,961 446,170,790 12.659 4.294 4.278 4.294 4.244 4.311 104,233,661 4.2805 -0.78%
2004-05-10 0 12.80 12.75 12.80 12.70 13.05 51,165,746 659,392,783 12.887 4.328 4.311 4.328 4.294 4.413 151,313,594 4.3578 -3.61%
2004-05-07 0 13.60 13.60 13.65 13.40 13.65 20,975,508 284,027,143 13.541 4.491 4.491 4.507 4.425 4.507 63,526,066 4.4710 0.00%
2004-05-06 0 13.60 13.55 13.60 13.35 13.80 30,102,282 410,561,757 13.639 4.491 4.474 4.491 4.408 4.557 91,167,257 4.5034 1.12%
2004-05-05 0 13.45 13.40 13.45 13.30 13.50 20,106,728 269,426,079 13.400 4.441 4.425 4.441 4.391 4.458 60,894,893 4.4244 -0.37%
2004-05-04 0 13.50 13.45 13.50 13.35 13.60 31,122,318 420,017,222 13.496 4.458 4.441 4.458 4.408 4.491 94,256,521 4.4561 1.89%
2004-05-03 0 13.25 13.20 13.25 13.15 13.30 16,512,340 218,251,285 13.217 4.375 4.358 4.375 4.342 4.391 50,008,991 4.3642 -0.38%
2004-04-30 0 13.30 13.25 13.30 13.10 13.40 51,702,599 686,641,034 13.281 4.391 4.375 4.391 4.325 4.425 156,585,609 4.3851 -1.48%
2004-04-29 0 13.50 13.45 13.50 13.40 13.80 54,828,954 744,712,190 13.582 4.458 4.441 4.458 4.425 4.557 166,054,034 4.4848 -3.23%
2004-04-28 0 13.95 13.90 13.95 13.85 14.00 28,378,883 394,942,981 13.917 4.606 4.590 4.606 4.573 4.623 85,947,801 4.5951 -0.36%
2004-04-27 0 14.00 13.95 14.00 13.85 14.10 16,688,125 233,828,632 14.012 4.623 4.606 4.623 4.573 4.656 50,541,371 4.6265 -0.71%
2004-04-26 0 14.10 14.05 14.10 14.05 14.35 14,858,246 209,772,354 14.118 4.656 4.639 4.656 4.639 4.738 44,999,430 4.6617 -1.40%
2004-04-23 0 14.30 14.25 14.30 14.05 14.30 24,878,693 353,558,282 14.211 4.722 4.705 4.722 4.639 4.722 75,347,185 4.6924 2.51%
2004-04-22 0 13.95 13.95 14.00 13.90 14.20 28,908,344 404,665,255 13.998 4.606 4.606 4.623 4.590 4.689 87,551,317 4.6220 -0.36%
2004-04-21 0 14.00 13.95 14.00 13.90 14.25 44,744,980 627,801,663 14.031 4.623 4.606 4.623 4.590 4.705 135,513,883 4.6327 -2.78%
2004-04-20 0 14.40 14.35 14.40 14.35 14.60 30,737,398 444,606,850 14.465 4.755 4.738 4.755 4.738 4.821 93,090,759 4.7761 -1.37%
2004-04-19 0 14.60 14.55 14.60 14.55 14.65 12,937,597 188,805,656 14.594 4.821 4.804 4.821 4.804 4.837 39,182,585 4.8186 -0.34%
2004-04-16 0 14.65 14.60 14.65 14.55 14.70 27,745,671 405,675,483 14.621 4.837 4.821 4.837 4.804 4.854 84,030,066 4.8277 0.00%
2004-04-15 0 14.65 14.65 14.70 14.50 14.90 43,791,174 643,715,859 14.700 4.837 4.837 4.854 4.788 4.920 132,625,202 4.8536 -1.68%
2004-04-14 0 14.90 14.90 14.95 14.90 15.10 21,523,994 323,543,337 15.032 4.920 4.920 4.936 4.920 4.986 65,187,201 4.9633 -1.97%
2004-04-13 0 15.20 15.20 15.25 15.00 15.25 18,179,576 275,785,841 15.170 5.019 5.019 5.035 4.953 5.035 55,058,354 5.0090 1.00%
2004-04-08 0 15.05 15.00 15.05 14.90 15.10 13,132,140 197,302,450 15.024 4.969 4.953 4.969 4.920 4.986 39,771,775 4.9609 0.33%
2004-04-07 0 15.00 14.95 15.00 14.95 15.05 12,232,166 183,477,337 15.000 4.953 4.936 4.953 4.936 4.969 37,046,129 4.9527 0.00%
2004-04-06 0 15.00 14.95 15.00 14.90 15.05 17,121,624 256,422,291 14.977 4.953 4.936 4.953 4.920 4.969 51,854,258 4.9451 0.67%
2004-04-02 0 14.90 14.85 14.90 14.75 14.90 19,760,911 292,969,366 14.826 4.920 4.903 4.920 4.870 4.920 59,847,558 4.8953 0.68%
2004-04-01 0 14.80 14.80 14.85 14.75 14.90 14,383,490 213,480,537 14.842 4.887 4.887 4.903 4.870 4.920 43,561,592 4.9007 -0.34%
2004-03-31 0 14.85 14.85 14.90 14.70 14.90 13,877,862 205,875,611 14.835 4.903 4.903 4.920 4.854 4.920 42,030,256 4.8983 0.34%
2004-03-30 0 14.80 14.75 14.80 14.65 14.85 17,029,460 251,741,460 14.783 4.887 4.870 4.887 4.837 4.903 51,575,132 4.8811 1.02%
2004-03-29 0 14.65 14.65 14.70 14.65 14.90 10,565,661 155,505,629 14.718 4.837 4.837 4.854 4.837 4.920 31,998,981 4.8597 -1.01%
2004-03-26 0 14.80 14.75 14.80 14.70 14.95 10,216,420 151,180,422 14.798 4.887 4.870 4.887 4.854 4.936 30,941,275 4.8860 0.00%
2004-03-25 0 14.80 14.75 14.80 14.70 14.90 13,032,466 192,841,958 14.797 4.887 4.870 4.887 4.854 4.920 39,469,904 4.8858 -1.00%
2004-03-24 0 14.95 14.90 14.95 14.70 14.95 18,442,653 274,643,090 14.892 4.936 4.920 4.936 4.854 4.936 55,855,104 4.9171 1.01%
2004-03-23 0 14.80 14.75 14.80 14.55 14.80 21,796,500 321,060,350 14.730 4.887 4.870 4.887 4.804 4.887 66,012,508 4.8636 1.02%
2004-03-22 0 14.65 14.60 14.65 14.50 14.75 28,182,766 411,956,530 14.617 4.837 4.821 4.837 4.788 4.870 85,353,844 4.8265 -0.34%
2004-03-19 0 14.70 14.65 14.70 14.65 14.85 11,990,900 176,594,233 14.727 4.854 4.837 4.854 4.837 4.903 36,315,435 4.8628 -0.34%
2004-03-18 0 14.75 14.70 14.75 14.70 14.90 14,747,500 218,169,325 14.794 4.870 4.854 4.870 4.854 4.920 44,664,027 4.8847 -1.01%
2004-03-17 0 14.90 14.85 14.90 14.75 14.95 14,741,556 219,044,282 14.859 4.920 4.903 4.920 4.870 4.936 44,646,025 4.9062 1.36%
2004-03-16 0 14.70 14.65 14.70 14.65 14.80 21,664,000 318,566,190 14.705 4.854 4.837 4.854 4.837 4.887 65,611,221 4.8554 -1.01%
2004-03-15 0 14.85 14.80 14.85 14.80 14.95 25,336,590 377,092,561 14.883 4.903 4.887 4.903 4.887 4.936 76,733,964 4.9143 0.34%
2004-03-12 0 14.80 14.70 14.75 14.45 14.80 49,212,057 718,552,249 14.601 4.887 4.854 4.870 4.771 4.887 149,042,796 4.8211 -0.34%
2004-03-11 0 14.85 14.80 14.85 14.80 14.90 42,140,534 626,712,017 14.872 4.903 4.887 4.903 4.887 4.920 127,626,102 4.9105 -1.66%
2004-03-10 0 15.10 15.05 15.10 15.05 15.15 28,127,800 424,212,130 15.082 4.986 4.969 4.986 4.969 5.002 85,187,375 4.9798 -0.66%
2004-03-09 0 15.20 15.20 15.25 15.10 15.35 19,228,746 292,588,931 15.216 5.019 5.019 5.035 4.986 5.068 58,235,852 5.0242 -1.30%
2004-03-08 0 15.40 15.40 15.45 15.35 15.50 25,540,593 393,785,397 15.418 5.085 5.085 5.101 5.068 5.118 77,351,804 5.0908 0.33%
2004-03-05 0 15.35 15.30 15.35 15.00 15.40 33,926,882 515,799,809 15.203 5.068 5.052 5.068 4.953 5.085 102,750,376 5.0199 1.99%
2004-03-04 0 15.05 15.00 15.05 15.00 15.25 55,381,500 834,297,604 15.065 4.969 4.953 4.969 4.953 5.035 167,727,466 4.9741 -0.99%
2004-03-03 0 15.20 15.15 15.20 15.05 15.25 45,734,662 695,007,367 15.197 5.019 5.002 5.019 4.969 5.035 138,511,217 5.0177 -0.65%
2004-03-02 0 15.30 15.30 15.35 15.25 15.60 43,681,600 673,231,210 15.412 5.052 5.052 5.068 5.035 5.151 132,293,348 5.0889 -1.92%
2004-03-01 0 15.60 15.55 15.60 15.55 15.95 40,920,897 644,394,298 15.747 5.151 5.134 5.151 5.134 5.266 123,932,330 5.1996 -1.89%
2004-02-27 0 15.90 15.70 15.75 15.40 15.95 55,125,570 862,440,421 15.645 5.250 5.184 5.200 5.085 5.266 166,952,360 5.1658 3.25%
2004-02-26 0 15.40 15.40 15.45 15.20 15.45 22,172,163 339,795,791 15.325 5.085 5.085 5.101 5.019 5.101 67,150,234 5.0602 1.65%
2004-02-25 0 15.15 15.10 15.15 15.10 15.50 36,581,500 558,986,251 15.281 5.002 4.986 5.002 4.986 5.118 110,790,107 5.0455 -2.26%
2004-02-24 0 15.50 15.50 15.55 15.35 15.60 18,737,119 290,213,846 15.489 5.118 5.118 5.134 5.068 5.151 56,746,919 5.1142 0.32%
2004-02-23 0 15.45 15.40 15.45 15.35 15.60 18,085,400 279,015,260 15.428 5.101 5.085 5.101 5.068 5.151 54,773,134 5.0940 -0.32%
2004-02-20 0 15.50 15.45 15.50 15.35 15.60 24,108,457 372,888,102 15.467 5.118 5.101 5.118 5.068 5.151 73,014,461 5.1070 0.32%
2004-02-19 0 15.45 15.45 15.50 15.40 15.65 32,712,547 506,656,624 15.488 5.101 5.101 5.118 5.085 5.167 99,072,661 5.1140 -0.96%
2004-02-18 0 15.60 15.55 15.60 15.55 15.80 45,429,152 711,408,809 15.660 5.151 5.134 5.151 5.134 5.217 137,585,954 5.1706 -0.64%
2004-02-17 0 15.70 15.65 15.70 15.50 15.90 47,233,544 741,465,932 15.698 5.184 5.167 5.184 5.118 5.250 143,050,705 5.1832 -0.63%
2004-02-16 0 15.80 15.75 15.80 15.60 15.85 47,202,500 742,890,340 15.738 5.217 5.200 5.217 5.151 5.233 142,956,686 5.1966 1.28%
2004-02-13 0 15.60 15.60 15.65 15.25 15.65 77,791,655 1,205,753,294 15.500 5.151 5.151 5.167 5.035 5.167 235,598,479 5.1178 1.63%
2004-02-12 0 15.35 15.30 15.35 15.25 15.35 38,874,561 594,693,558 15.298 5.068 5.052 5.068 5.035 5.068 117,734,832 5.0511 1.32%
2004-02-11 0 15.15 15.15 15.20 15.10 15.35 52,010,092 792,150,364 15.231 5.002 5.002 5.019 4.986 5.068 157,516,877 5.0290 1.00%
2004-02-10 0 15.00 15.00 15.05 14.90 15.10 57,318,120 860,900,910 15.020 4.953 4.953 4.969 4.920 4.986 173,592,680 4.9593 0.67%
2004-02-09 0 14.90 14.90 14.95 14.50 15.00 53,774,953 797,798,089 14.836 4.920 4.920 4.936 4.788 4.953 162,861,905 4.8986 2.76%
2004-02-06 0 14.50 14.45 14.50 14.35 14.55 25,319,021 366,344,654 14.469 4.788 4.771 4.788 4.738 4.804 76,680,755 4.7775 1.05%
2004-02-05 0 14.35 14.35 14.40 14.30 14.40 13,111,500 188,308,155 14.362 4.738 4.738 4.755 4.722 4.755 39,709,265 4.7422 -0.35%
2004-02-04 0 14.40 14.35 14.40 14.35 14.50 17,684,701 255,149,034 14.428 4.755 4.738 4.755 4.738 4.788 53,559,584 4.7638 -0.35%
2004-02-03 0 14.45 14.40 14.45 14.25 14.50 32,461,300 466,734,608 14.378 4.771 4.755 4.771 4.705 4.788 98,311,739 4.7475 0.35%
2004-02-02 0 14.40 14.35 14.40 14.20 14.50 43,555,000 625,346,678 14.358 4.755 4.738 4.755 4.689 4.788 131,909,930 4.7407 -1.71%
2004-01-30 0 14.65 14.65 14.70 14.50 14.70 32,619,695 477,072,401 14.625 4.837 4.837 4.854 4.788 4.854 98,791,452 4.8291 0.34%
2004-01-29 0 14.60 14.55 14.60 14.40 14.60 45,756,500 663,923,750 14.510 4.821 4.804 4.821 4.755 4.821 138,577,355 4.7910 -0.34%
2004-01-28 0 14.65 14.60 14.65 14.60 14.80 39,294,700 578,106,045 14.712 4.837 4.821 4.837 4.821 4.887 119,007,258 4.8577 -1.01%
2004-01-27 0 14.80 14.80 14.85 14.55 14.90 36,268,375 535,501,190 14.765 4.887 4.887 4.903 4.804 4.920 109,841,781 4.8752 0.68%
2004-01-26 0 14.70 14.65 14.70 14.65 14.80 24,049,279 354,704,326 14.749 4.854 4.837 4.854 4.837 4.887 72,835,236 4.8700 -0.34%
2004-01-21 0 14.75 14.75 14.80 14.65 14.85 31,197,500 460,694,869 14.767 4.870 4.870 4.887 4.837 4.903 94,484,216 4.8759 1.03%
2004-01-20 0 14.60 14.60 14.65 14.30 14.70 41,019,600 597,400,960 14.564 4.821 4.821 4.837 4.722 4.854 124,231,260 4.8088 2.10%
2004-01-19 0 14.30 14.25 14.30 14.15 14.40 28,291,283 403,671,309 14.268 4.722 4.705 4.722 4.672 4.755 85,682,497 4.7112 -0.35%
2004-01-16 0 14.35 14.30 14.35 14.30 14.50 37,371,190 536,967,204 14.368 4.738 4.722 4.738 4.722 4.788 113,181,748 4.7443 -1.03%
2004-01-15 0 14.50 14.45 14.50 14.40 14.60 28,957,500 418,969,277 14.468 4.788 4.771 4.788 4.755 4.821 87,700,190 4.7773 0.00%
2004-01-14 0 14.50 14.45 14.50 14.40 14.55 51,419,405 743,698,853 14.463 4.788 4.771 4.788 4.755 4.804 155,727,932 4.7756 -0.68%
2004-01-13 0 14.60 14.55 14.60 14.35 14.70 71,395,208 1,036,587,285 14.519 4.821 4.804 4.821 4.738 4.854 216,226,308 4.7940 -0.68%
2004-01-12 0 14.70 14.70 14.75 14.65 14.90 65,553,300 967,746,230 14.763 4.854 4.854 4.870 4.837 4.920 198,533,605 4.8745 -1.34%
2004-01-09 0 14.90 14.90 14.95 14.90 15.20 120,560,162 1,796,820,222 14.904 4.920 4.920 4.936 4.920 5.019 365,126,449 4.9211 -1.00%
2004-01-08 0 15.05 15.00 15.05 14.90 15.30 49,366,693 743,956,721 15.070 4.969 4.953 4.969 4.920 5.052 149,511,124 4.9759 -1.31%
2004-01-07 0 15.25 15.25 15.30 15.05 15.40 60,411,858 923,977,014 15.295 5.035 5.035 5.052 4.969 5.085 182,962,322 5.0501 1.67%
2004-01-06 0 15.00 15.00 15.05 14.80 15.10 61,556,421 921,224,719 14.966 4.953 4.953 4.969 4.887 4.986 186,428,726 4.9414 1.35%
2004-01-05 0 14.80 14.75 14.80 14.60 14.80 33,368,619 492,346,857 14.755 4.887 4.870 4.887 4.821 4.887 101,059,630 4.8718 0.00%
2004-01-02 0 14.80 14.75 14.80 14.70 14.80 34,853,062 513,591,029 14.736 4.887 4.870 4.887 4.854 4.887 105,555,389 4.8656 1.37%
2003-12-31 0 14.60 14.60 14.65 14.55 14.70 24,499,000 351,294,825 14.339 4.821 4.821 4.837 4.804 4.854 74,197,253 4.7346 0.34%
2003-12-30 0 14.55 14.50 14.55 14.45 14.80 50,247,746 735,391,065 14.635 4.804 4.788 4.804 4.771 4.887 152,179,466 4.8324 -0.68%
2003-12-29 0 14.65 14.60 14.65 14.35 14.70 36,549,400 531,722,170 14.548 4.837 4.821 4.837 4.738 4.854 110,692,889 4.8036 0.00%
2003-12-24 0 14.65 14.65 14.70 14.45 14.90 54,851,747 803,296,837 14.645 4.837 4.837 4.854 4.771 4.920 166,123,065 4.8356 -0.68%
2003-12-23 0 14.75 14.70 14.75 14.55 14.80 67,967,796 998,378,763 14.689 4.870 4.854 4.870 4.804 4.887 205,846,107 4.8501 1.72%
2003-12-22 0 14.50 14.45 14.50 14.20 14.50 65,233,935 937,582,792 14.373 4.788 4.771 4.788 4.689 4.788 197,566,382 4.7457 2.47%
2003-12-19 0 14.15 14.15 14.20 14.00 14.20 44,015,500 621,539,443 14.121 4.672 4.672 4.689 4.623 4.689 133,304,592 4.6626 1.07%
2003-12-18 0 14.00 13.95 14.00 13.80 14.00 66,639,275 926,057,330 13.897 4.623 4.606 4.623 4.557 4.623 201,822,571 4.5885 0.72%
2003-12-17 0 13.90 13.85 13.90 13.80 14.10 128,248,414 1,788,158,715 13.943 4.590 4.573 4.590 4.557 4.656 388,410,958 4.6038 -0.71%
2003-12-16 0 14.00 13.95 14.00 13.75 14.35 1,422,716,731 19,602,857,362 13.778 4.623 4.606 4.623 4.540 4.738 4,308,815,608 4.5495 -10.26%
2003-12-15 1 15.60 - - - - 0 0 - 5.151 - - - - 0 - 0.00%
2003-12-12 0 15.60 15.55 15.60 15.50 15.90 31,490,138 493,794,440 15.681 5.151 5.134 5.151 5.118 5.250 95,370,494 5.1776 0.00%
2003-12-11 0 15.60 15.55 15.60 15.15 15.65 31,376,182 484,624,667 15.446 5.151 5.134 5.151 5.002 5.167 95,025,369 5.1000 2.30%
2003-12-10 0 15.25 15.20 15.25 14.80 15.25 28,258,233 427,536,670 15.130 5.035 5.019 5.035 4.887 5.035 85,582,402 4.9956 2.35%
2003-12-09 0 14.90 14.90 14.95 14.70 14.95 12,254,703 182,183,039 14.866 4.920 4.920 4.936 4.854 4.936 37,114,384 4.9087 1.71%
2003-12-08 0 14.65 14.65 14.70 14.60 14.75 10,762,747 157,861,377 14.667 4.837 4.837 4.854 4.821 4.870 32,595,872 4.8430 -1.01%
2003-12-05 0 14.80 14.75 14.80 14.70 15.00 12,926,998 191,665,945 14.827 4.887 4.870 4.887 4.854 4.953 39,150,486 4.8956 -0.34%
2003-12-04 0 14.85 14.80 14.85 14.80 15.10 12,954,321 193,392,372 14.929 4.903 4.887 4.903 4.887 4.986 39,233,235 4.9293 -0.34%
2003-12-03 0 14.90 14.85 14.90 14.60 15.10 32,196,697 480,593,433 14.927 4.920 4.903 4.920 4.821 4.986 97,510,367 4.9286 1.71%
2003-12-02 0 14.65 14.60 14.65 14.50 14.70 29,447,183 430,128,179 14.607 4.837 4.821 4.837 4.788 4.854 89,183,236 4.8230 1.38%
2003-12-01 0 14.45 14.40 14.45 14.35 14.70 34,713,288 504,983,632 14.547 4.771 4.755 4.771 4.738 4.854 105,132,072 4.8033 0.00%
2003-11-28 0 14.45 14.45 14.50 14.15 14.50 26,629,579 382,809,211 14.375 4.771 4.771 4.788 4.672 4.788 80,649,888 4.7466 2.12%
2003-11-27 0 14.15 14.15 14.20 14.05 14.20 10,711,000 151,687,275 14.162 4.672 4.672 4.689 4.639 4.689 32,439,152 4.6761 0.00%
2003-11-26 0 14.15 14.10 14.15 14.00 14.25 13,835,873 195,310,829 14.116 4.672 4.656 4.672 4.623 4.705 41,903,089 4.6610 0.00%
2003-11-25 0 14.15 14.15 14.20 14.10 14.30 15,435,867 218,500,286 14.155 4.672 4.672 4.689 4.656 4.722 46,748,803 4.6739 1.07%
2003-11-24 0 14.00 14.00 14.05 13.85 14.10 11,144,640 155,730,346 13.974 4.623 4.623 4.639 4.573 4.656 33,752,466 4.6139 0.36%
2003-11-21 0 13.95 13.95 14.00 13.65 14.00 24,596,165 340,655,908 13.850 4.606 4.606 4.623 4.507 4.623 74,491,526 4.5731 0.36%
2003-11-20 0 13.90 13.85 13.90 13.85 14.25 25,129,326 353,258,786 14.058 4.590 4.573 4.590 4.573 4.705 76,106,248 4.6417 -1.42%
2003-11-19 0 14.10 14.10 14.15 13.85 14.25 49,024,535 687,758,754 14.029 4.656 4.656 4.672 4.573 4.705 148,474,870 4.6322 0.00%
2003-11-18 0 14.10 14.05 14.10 13.50 14.50 69,815,047 977,634,655 14.003 4.656 4.639 4.656 4.458 4.788 211,440,660 4.6237 4.83%
2003-11-17 0 13.45 13.40 13.45 13.20 13.55 16,673,392 224,252,217 13.450 4.441 4.425 4.441 4.358 4.474 50,496,750 4.4409 -1.82%
2003-11-14 0 13.70 13.70 13.75 13.55 13.75 16,044,516 219,507,485 13.681 4.524 4.524 4.540 4.474 4.540 48,592,147 4.5173 0.37%
2003-11-13 0 13.65 13.60 13.65 13.45 13.65 13,857,218 187,900,796 13.560 4.507 4.491 4.507 4.441 4.507 41,967,734 4.4773 1.87%
2003-11-12 0 13.40 13.40 13.45 13.25 13.50 14,076,663 188,287,947 13.376 4.425 4.425 4.441 4.375 4.458 42,632,341 4.4166 -0.74%
2003-11-11 0 13.50 13.45 13.50 13.20 13.60 15,990,077 215,309,472 13.465 4.458 4.441 4.458 4.358 4.491 48,427,274 4.4460 0.00%
2003-11-10 0 13.50 13.50 13.55 13.40 13.60 16,410,389 221,119,135 13.474 4.458 4.458 4.474 4.425 4.491 49,700,224 4.4491 -1.10%
2003-11-07 0 13.65 13.60 13.65 13.50 13.75 12,107,623 164,949,443 13.624 4.507 4.491 4.507 4.458 4.540 36,668,940 4.4983 1.11%
2003-11-06 0 13.50 13.45 13.50 13.35 13.80 20,701,578 281,207,832 13.584 4.458 4.441 4.458 4.408 4.557 62,696,446 4.4852 -1.82%
2003-11-05 0 13.75 13.70 13.75 13.55 13.85 22,156,330 304,749,254 13.755 4.540 4.524 4.540 4.474 4.573 67,102,283 4.5416 0.36%
2003-11-04 0 13.70 13.65 13.70 13.60 13.80 21,945,579 299,743,136 13.658 4.524 4.507 4.524 4.491 4.557 66,464,006 4.5099 1.11%
2003-11-03 0 13.55 13.55 13.60 13.45 13.70 16,003,365 217,356,055 13.582 4.474 4.474 4.491 4.441 4.524 48,467,518 4.4846 0.74%
2003-10-31 0 13.45 13.40 13.45 13.30 13.65 18,239,729 246,100,273 13.493 4.441 4.425 4.441 4.391 4.507 55,240,532 4.4551 -0.37%
2003-10-30 0 13.50 13.45 13.50 13.05 13.50 27,664,489 368,071,330 13.305 4.458 4.441 4.458 4.309 4.458 83,784,199 4.3931 -0.37%
2003-10-29 0 13.55 13.55 13.60 13.35 13.90 28,584,819 389,792,060 13.636 4.474 4.474 4.491 4.408 4.590 86,571,495 4.5025 0.00%
2003-10-28 0 13.55 13.55 13.60 13.40 13.65 30,601,774 413,890,780 13.525 4.474 4.474 4.491 4.425 4.507 92,680,010 4.4658 2.26%
2003-10-27 0 13.25 13.20 13.25 12.70 13.30 33,427,598 436,082,529 13.046 4.375 4.358 4.375 4.193 4.391 101,238,253 4.3075 3.52%
2003-10-24 0 12.80 12.80 12.85 12.30 13.05 58,964,355 747,821,457 12.683 4.226 4.226 4.243 4.061 4.309 178,578,439 4.1876 0.39%
2003-10-23 0 12.75 12.75 12.80 12.70 13.45 85,159,251 1,113,153,174 13.071 4.210 4.210 4.226 4.193 4.441 257,911,854 4.3160 -7.27%
2003-10-22 0 13.75 13.70 13.75 13.65 14.00 47,829,781 661,368,466 13.828 4.540 4.524 4.540 4.507 4.623 144,856,458 4.5657 -3.51%
2003-10-21 0 14.25 14.20 14.25 14.00 14.40 30,245,595 431,144,424 14.255 4.705 4.689 4.705 4.623 4.755 91,601,293 4.7068 2.15%
2003-10-20 0 13.95 13.95 14.00 13.25 14.10 43,305,800 600,312,908 13.862 4.606 4.606 4.623 4.375 4.656 131,155,207 4.5771 4.10%
2003-10-17 0 13.40 13.35 13.40 13.20 13.45 35,389,235 474,516,374 13.408 4.425 4.408 4.425 4.358 4.441 107,179,233 4.4273 -0.74%
2003-10-16 0 13.50 13.40 13.45 12.85 13.55 80,862,539 1,067,719,445 13.204 4.458 4.425 4.441 4.243 4.474 244,898,905 4.3598 6.30%
2003-10-15 0 12.70 12.65 12.70 12.30 12.75 27,353,885 341,853,841 12.497 4.193 4.177 4.193 4.061 4.210 82,843,509 4.1265 3.25%
2003-10-14 0 12.30 12.25 12.30 12.20 12.50 17,834,000 220,361,850 12.356 4.061 4.045 4.061 4.028 4.127 54,011,748 4.0799 0.00%
2003-10-13 0 12.30 12.30 12.35 12.00 12.40 19,172,988 233,820,820 12.195 4.061 4.061 4.078 3.962 4.094 58,066,984 4.0267 0.41%
2003-10-10 0 12.25 12.25 12.30 12.10 12.55 21,370,059 262,798,984 12.298 4.045 4.045 4.061 3.995 4.144 64,720,996 4.0605 -0.81%
2003-10-09 0 12.35 12.30 12.35 12.25 12.55 20,785,964 256,637,599 12.347 4.078 4.061 4.078 4.045 4.144 62,952,016 4.0767 -0.80%
2003-10-08 0 12.45 12.40 12.45 12.15 12.85 31,142,336 389,140,475 12.496 4.111 4.094 4.111 4.012 4.243 94,317,147 4.1259 0.40%
2003-10-07 0 12.40 12.35 12.40 12.20 12.50 35,972,396 444,818,266 12.366 4.094 4.078 4.094 4.028 4.127 108,945,385 4.0829 -0.40%
2003-10-06 0 12.45 12.40 12.45 12.00 12.70 61,097,420 760,833,420 12.453 4.111 4.094 4.111 3.962 4.193 185,038,603 4.1118 4.62%
2003-10-03 0 11.90 11.90 11.95 11.50 12.00 59,811,047 703,488,893 11.762 3.929 3.929 3.946 3.797 3.962 181,142,716 3.8836 3.93%
2003-10-02 0 11.45 11.45 11.50 11.30 11.55 30,595,268 349,043,913 11.408 3.781 3.781 3.797 3.731 3.814 92,660,306 3.7669 2.23%
2003-09-30 0 11.20 11.15 11.20 11.15 11.50 38,159,720 431,276,506 11.302 3.698 3.682 3.698 3.682 3.797 115,569,877 3.7317 1.82%
2003-09-29 0 11.00 10.95 11.00 11.00 11.60 58,295,233 654,131,296 11.221 3.632 3.616 3.632 3.632 3.830 176,551,948 3.7050 -5.17%
2003-09-26 0 11.60 11.55 11.60 11.30 11.70 45,477,552 522,505,142 11.489 3.830 3.814 3.830 3.731 3.863 137,732,538 3.7936 3.11%
2003-09-25 0 11.25 11.25 11.30 10.65 11.65 92,200,318 1,035,932,180 11.236 3.715 3.715 3.731 3.516 3.847 279,236,309 3.7099 5.14%
2003-09-24 0 10.70 10.70 10.75 10.30 10.80 56,068,795 591,025,505 10.541 3.533 3.533 3.550 3.401 3.566 169,808,996 3.4805 3.88%
2003-09-23 0 10.30 10.25 10.30 10.20 10.35 19,168,021 196,700,862 10.262 3.401 3.384 3.401 3.368 3.417 58,051,941 3.3884 0.00%
2003-09-22 0 10.30 10.25 10.30 10.15 10.35 18,947,749 194,350,012 10.257 3.401 3.384 3.401 3.351 3.417 57,384,829 3.3868 0.93%
2003-09-19 0 10.40 10.35 10.40 10.35 10.60 29,026,000 303,038,358 10.440 3.370 3.353 3.370 3.353 3.434 89,587,412 3.3826 -0.95%
2003-09-18 0 10.50 10.45 10.50 10.35 10.50 21,521,570 224,436,388 10.428 3.402 3.386 3.402 3.353 3.402 66,425,335 3.3788 0.00%
2003-09-17 0 10.50 10.50 10.55 10.40 10.55 39,578,058 414,318,475 10.468 3.402 3.402 3.418 3.370 3.418 122,155,853 3.3917 0.96%
2003-09-16 0 10.40 10.40 10.45 10.25 10.50 25,554,969 264,817,917 10.363 3.370 3.370 3.386 3.321 3.402 78,874,235 3.3575 -0.48%
2003-09-15 0 10.45 10.45 10.50 10.30 10.50 37,118,114 386,147,321 10.403 3.386 3.386 3.402 3.337 3.402 114,563,349 3.3706 1.46%
2003-09-11 0 10.30 10.30 10.35 10.05 10.35 16,968,535 172,665,223 10.176 3.337 3.337 3.353 3.256 3.353 52,372,602 3.2969 2.49%
2003-09-10 0 10.05 10.00 10.05 9.900 10.20 27,929,000 281,012,915 10.062 3.256 3.240 3.256 3.208 3.305 86,201,572 3.2600 -0.50%
2003-09-09 0 10.10 10.10 10.15 10.10 10.50 38,171,000 394,467,510 10.334 3.272 3.272 3.289 3.272 3.402 117,813,033 3.3483 -1.46%
2003-09-08 0 10.25 10.20 10.25 10.00 10.30 29,209,300 296,314,215 10.145 3.321 3.305 3.321 3.240 3.337 90,153,159 3.2868 1.99%
2003-09-05 0 10.05 10.05 10.10 9.650 10.25 43,396,414 433,387,218 9.9867 3.256 3.256 3.272 3.127 3.321 133,941,033 3.2357 3.61%
2003-09-04 0 9.700 9.700 9.750 9.650 10.05 37,602,712 371,556,289 9.8811 3.143 3.143 3.159 3.127 3.256 116,059,039 3.2014 -2.51%
2003-09-03 0 9.950 9.950 10.00 9.850 10.00 26,555,608 263,789,624 9.9335 3.224 3.224 3.240 3.191 3.240 81,962,661 3.2184 1.02%
2003-09-02 0 9.850 9.800 9.850 9.700 9.900 15,505,709 151,916,827 9.7975 3.191 3.175 3.191 3.143 3.208 47,857,657 3.1743 -0.51%
2003-09-01 0 9.900 9.900 9.950 9.850 10.20 34,420,051 346,722,262 10.073 3.208 3.208 3.224 3.191 3.305 106,235,902 3.2637 -1.00%
2003-08-29 0 10.00 10.00 10.05 9.900 10.10 27,047,751 270,805,090 10.012 3.240 3.240 3.256 3.208 3.272 83,481,638 3.2439 0.50%
2003-08-28 0 9.950 9.950 10.00 9.800 10.00 19,076,750 188,974,560 9.9060 3.224 3.224 3.240 3.175 3.240 58,879,510 3.2095 1.02%
2003-08-27 0 9.850 9.800 9.850 9.800 10.15 55,636,527 555,447,533 9.9835 3.191 3.175 3.191 3.175 3.289 171,719,578 3.2346 -0.51%
2003-08-26 0 9.900 9.850 9.900 9.400 9.900 42,656,530 414,301,414 9.7125 3.208 3.191 3.208 3.046 3.208 131,657,415 3.1468 3.66%
2003-08-25 0 9.550 9.550 9.600 9.350 9.850 59,391,000 574,135,900 9.6671 3.094 3.094 3.110 3.029 3.191 183,307,586 3.1321 1.06%
2003-08-22 0 9.450 9.450 9.500 9.300 9.500 37,555,629 353,822,762 9.4213 3.062 3.062 3.078 3.013 3.078 115,913,719 3.0525 0.53%
2003-08-21 0 9.400 9.400 9.450 9.000 9.450 57,023,867 528,246,220 9.2636 3.046 3.046 3.062 2.916 3.062 176,001,539 3.0014 3.30%
2003-08-20 0 9.100 9.050 9.100 8.850 9.200 34,808,000 313,974,650 9.0202 2.948 2.932 2.948 2.867 2.981 107,433,289 2.9225 0.00%
2003-08-19 0 9.100 9.100 9.150 9.050 9.300 83,628,322 767,644,328 9.1792 2.948 2.948 2.965 2.932 3.013 258,114,964 2.9740 -0.55%
2003-08-18 0 9.150 9.100 9.150 8.550 9.200 164,739,496 1,469,366,784 8.9193 2.965 2.948 2.965 2.770 2.981 508,460,867 2.8898 7.65%
2003-08-15 0 8.500 8.500 8.550 8.450 8.550 16,967,500 144,412,039 8.5111 2.754 2.754 2.770 2.738 2.770 52,369,407 2.7576 -0.58%
2003-08-14 0 8.550 8.500 8.550 8.450 8.550 18,540,491 158,037,843 8.5239 2.770 2.754 2.770 2.738 2.770 57,224,372 2.7617 0.00%
2003-08-13 0 8.550 8.550 8.600 8.450 8.600 50,935,427 434,901,976 8.5383 2.770 2.770 2.786 2.738 2.786 157,209,850 2.7664 0.59%
2003-08-12 0 8.500 8.450 8.500 8.350 8.500 15,754,500 132,919,425 8.4369 2.754 2.738 2.754 2.705 2.754 48,625,539 2.7335 1.19%
2003-08-11 0 8.400 8.350 8.400 8.250 8.400 10,194,500 84,955,581 8.3335 2.722 2.705 2.722 2.673 2.722 31,464,855 2.7000 1.82%
2003-08-08 0 8.250 8.250 8.300 8.200 8.400 13,001,000 107,771,407 8.2895 2.673 2.673 2.689 2.657 2.722 40,126,988 2.6858 -0.60%
2003-08-07 0 8.300 8.250 8.300 8.050 8.400 18,085,000 149,581,619 8.2710 2.689 2.673 2.689 2.608 2.722 55,818,520 2.6798 1.84%
2003-08-06 0 8.150 8.100 8.150 8.100 8.200 20,636,500 168,031,645 8.1424 2.641 2.624 2.641 2.624 2.657 63,693,607 2.6381 -1.21%
2003-08-05 0 8.250 8.250 8.300 8.250 8.450 12,704,046 106,561,657 8.3880 2.673 2.673 2.689 2.673 2.738 39,210,453 2.7177 -1.79%
2003-08-04 0 8.400 8.400 8.450 8.400 8.600 15,849,060 134,529,574 8.4882 2.722 2.722 2.738 2.722 2.786 48,917,394 2.7501 -0.59%
2003-08-01 0 8.450 8.450 8.500 8.450 8.600 33,979,400 289,598,810 8.5228 2.738 2.738 2.754 2.738 2.786 104,875,853 2.7613 -0.59%
2003-07-31 0 8.500 8.450 8.500 8.250 8.600 82,027,233 695,075,765 8.4737 2.754 2.738 2.754 2.673 2.786 253,173,277 2.7455 1.80%
2003-07-30 0 8.350 8.350 8.400 8.200 8.400 61,922,858 513,493,217 8.2925 2.705 2.705 2.722 2.657 2.722 191,122,049 2.6867 0.60%
2003-07-29 0 8.300 8.300 8.350 7.900 8.350 59,458,794 482,942,771 8.1223 2.689 2.689 2.705 2.560 2.705 183,516,829 2.6316 4.40%
2003-07-28 0 7.950 7.900 7.950 7.800 7.950 18,093,112 142,665,482 7.8851 2.576 2.560 2.576 2.527 2.576 55,843,557 2.5547 1.92%
2003-07-25 0 7.800 7.750 7.800 7.750 7.850 8,065,500 62,860,500 7.7938 2.527 2.511 2.527 2.511 2.543 24,893,794 2.5251 0.65%
2003-07-24 0 7.750 7.750 7.800 7.750 7.850 8,139,084 63,505,226 7.8025 2.511 2.511 2.527 2.511 2.543 25,120,908 2.5280 -0.64%
2003-07-23 0 7.800 7.800 7.850 7.800 7.850 13,944,500 109,000,805 7.8168 2.527 2.527 2.543 2.527 2.543 43,039,057 2.5326 0.00%
2003-07-22 0 7.800 7.800 7.850 7.750 7.850 16,666,600 130,285,710 7.8172 2.527 2.527 2.543 2.511 2.543 51,440,693 2.5327 0.00%
2003-07-21 0 7.800 7.800 7.850 7.800 7.900 9,085,500 71,361,324 7.8544 2.527 2.527 2.543 2.527 2.560 28,041,977 2.5448 -0.64%
2003-07-18 0 7.850 7.850 7.900 7.850 7.900 7,755,135 61,103,315 7.8791 2.543 2.543 2.560 2.543 2.560 23,935,867 2.5528 -0.63%
2003-07-17 0 7.900 7.850 7.900 7.850 7.900 7,481,164 58,839,821 7.8651 2.560 2.543 2.560 2.543 2.560 23,090,268 2.5483 0.00%
2003-07-16 0 7.900 7.850 7.900 7.800 7.900 14,600,748 115,204,271 7.8903 2.560 2.543 2.560 2.527 2.560 45,064,536 2.5564 0.64%
2003-07-15 0 7.850 7.850 7.900 7.850 7.950 15,781,817 124,551,528 7.8921 2.543 2.543 2.560 2.543 2.576 48,709,851 2.5570 -1.26%
2003-07-14 0 7.950 7.900 7.950 7.850 7.950 12,540,700 99,027,065 7.8965 2.576 2.560 2.576 2.543 2.576 38,706,293 2.5584 1.27%
2003-07-11 0 7.850 7.850 7.900 7.850 7.900 5,542,268 43,603,395 7.8674 2.543 2.543 2.560 2.543 2.560 17,105,955 2.5490 -0.63%
2003-07-10 0 7.900 7.850 7.900 7.850 7.950 9,111,500 72,124,064 7.9157 2.560 2.543 2.560 2.543 2.576 28,122,225 2.5647 -0.63%
2003-07-09 0 7.950 7.900 7.950 7.900 8.000 10,931,472 86,896,702 7.9492 2.576 2.560 2.576 2.560 2.592 33,739,485 2.5755 -0.63%
2003-07-08 0 8.000 7.950 8.000 7.950 8.050 17,365,939 138,926,806 8.0000 2.592 2.576 2.592 2.576 2.608 53,599,171 2.5920 0.00%
2003-07-07 0 8.000 7.950 8.000 7.850 8.000 11,133,600 88,380,434 7.9382 2.592 2.576 2.592 2.543 2.592 34,363,344 2.5719 1.91%
2003-07-04 0 7.850 7.850 7.900 7.850 7.900 2,189,620 17,224,148 7.8663 2.543 2.543 2.560 2.543 2.560 6,758,161 2.5486 0.00%
2003-07-03 0 7.850 7.850 7.900 7.850 7.950 3,720,670 29,318,271 7.8798 2.543 2.543 2.560 2.543 2.576 11,483,677 2.5530 -0.63%
2003-07-02 0 7.900 7.850 7.900 7.850 7.950 5,846,000 46,133,600 7.8915 2.560 2.543 2.560 2.543 2.576 18,043,410 2.5568 0.64%
2003-06-30 0 7.850 7.850 7.900 7.850 7.950 10,000,500 78,932,949 7.8929 2.543 2.543 2.560 2.543 2.576 30,866,083 2.5573 -1.26%
2003-06-27 0 7.950 7.900 7.950 7.850 7.950 4,203,000 33,291,275 7.9208 2.576 2.560 2.576 2.543 2.576 12,972,366 2.5663 1.27%
2003-06-26 0 7.850 7.850 7.900 7.800 7.900 6,345,250 49,872,700 7.8598 2.543 2.543 2.560 2.527 2.560 19,584,322 2.5466 -0.63%
2003-06-25 0 7.900 7.850 7.900 7.850 7.950 4,747,000 37,505,300 7.9008 2.560 2.543 2.560 2.543 2.576 14,651,397 2.5598 0.00%
2003-06-24 0 7.900 7.850 7.900 7.850 7.950 5,701,500 45,091,578 7.9087 2.560 2.543 2.560 2.543 2.576 17,597,417 2.5624 -0.63%
2003-06-23 0 7.950 7.950 8.000 7.950 8.100 7,544,150 60,465,996 8.0150 2.576 2.576 2.592 2.576 2.624 23,284,672 2.5968 -1.85%
2003-06-20 0 8.100 8.050 8.100 8.000 8.100 8,167,000 65,678,800 8.0420 2.624 2.608 2.624 2.592 2.624 25,207,069 2.6056 0.62%
2003-06-19 0 8.050 8.050 8.100 8.000 8.100 5,745,500 46,259,225 8.0514 2.608 2.608 2.624 2.592 2.624 17,733,221 2.6086 -0.62%
2003-06-18 0 8.100 8.050 8.100 8.000 8.100 15,230,950 122,618,709 8.0506 2.624 2.608 2.624 2.592 2.624 47,009,626 2.6084 1.25%
2003-06-17 0 8.000 7.950 8.000 7.950 8.050 16,891,500 135,169,825 8.0022 2.592 2.576 2.592 2.576 2.608 52,134,837 2.5927 0.63%
2003-06-16 0 7.950 7.900 7.950 7.850 7.950 9,041,599 71,499,537 7.9078 2.576 2.560 2.576 2.543 2.576 27,906,479 2.5621 0.63%
2003-06-13 0 7.900 7.850 7.900 7.750 7.900 12,511,217 98,052,243 7.8371 2.560 2.543 2.560 2.511 2.560 38,615,295 2.5392 1.94%
2003-06-12 0 7.750 7.750 7.800 7.700 7.900 25,294,287 196,958,441 7.7867 2.511 2.511 2.527 2.495 2.560 78,069,652 2.5229 -1.27%
2003-06-11 0 7.850 7.850 7.900 7.850 7.900 11,745,094 92,413,864 7.8683 2.543 2.543 2.560 2.543 2.560 36,250,692 2.5493 0.00%
2003-06-10 0 7.850 7.800 7.850 7.800 7.900 17,820,560 139,692,981 7.8389 2.543 2.527 2.543 2.527 2.560 55,002,338 2.5398 -0.63%
2003-06-09 0 7.900 7.900 7.950 7.900 8.000 8,724,400 69,120,924 7.9227 2.560 2.560 2.576 2.560 2.592 26,927,459 2.5669 -0.63%
2003-06-06 0 7.950 7.950 8.000 7.900 8.000 12,639,122 100,460,667 7.9484 2.576 2.576 2.592 2.560 2.592 39,010,068 2.5752 0.00%
2003-06-05 0 7.950 7.900 7.950 7.800 8.050 27,368,633 216,672,557 7.9168 2.576 2.560 2.576 2.527 2.608 84,472,025 2.5650 0.63%
2003-06-03 0 7.900 7.900 7.950 7.900 8.000 16,888,300 134,056,215 7.9378 2.560 2.560 2.576 2.560 2.592 52,124,960 2.5718 -2.47%
2003-06-02 0 8.100 8.050 8.100 8.000 8.100 7,502,284 60,406,652 8.0518 2.624 2.608 2.624 2.592 2.624 23,155,454 2.6087 1.25%
2003-05-30 0 8.000 8.000 8.050 8.000 8.100 12,692,500 102,148,354 8.0479 2.592 2.592 2.608 2.592 2.624 39,174,817 2.6075 -1.23%
2003-05-29 0 8.100 8.050 8.100 8.050 8.200 8,736,000 71,079,425 8.1364 2.624 2.608 2.624 2.608 2.657 26,963,262 2.6362 -1.22%
2003-05-28 0 8.200 8.200 8.250 8.200 8.250 10,852,000 89,339,425 8.2325 2.657 2.657 2.673 2.657 2.673 33,494,198 2.6673 0.61%
2003-05-27 0 8.150 8.150 8.200 8.150 8.200 10,661,500 87,114,675 8.1710 2.641 2.641 2.657 2.641 2.657 32,906,229 2.6474 0.00%
2003-05-26 0 8.150 8.150 8.200 8.050 8.200 12,400,400 100,663,413 8.1178 2.641 2.641 2.657 2.608 2.657 38,273,263 2.6301 1.87%
2003-05-23 0 8.000 8.000 8.050 8.000 8.050 6,665,500 53,418,888 8.0142 2.592 2.592 2.608 2.592 2.608 20,572,759 2.5966 0.63%
2003-05-22 0 7.950 7.900 7.950 7.850 7.950 5,048,890 40,058,282 7.9341 2.576 2.560 2.576 2.543 2.576 15,583,166 2.5706 0.63%
2003-05-21 0 7.900 7.900 7.950 7.900 7.950 2,467,000 19,509,675 7.9083 2.560 2.560 2.576 2.560 2.576 7,614,282 2.5622 -0.63%
2003-05-20 0 7.950 7.900 7.950 7.900 7.950 3,495,500 27,753,400 7.9398 2.576 2.560 2.576 2.560 2.576 10,788,700 2.5725 0.00%
2003-05-19 0 7.950 7.900 7.950 7.900 8.000 6,012,000 47,829,042 7.9556 2.576 2.560 2.576 2.560 2.592 18,555,761 2.5776 -0.63%
2003-05-16 0 8.000 7.950 8.000 7.950 8.000 5,202,537 41,592,137 7.9946 2.592 2.576 2.592 2.576 2.592 16,057,391 2.5902 0.63%
2003-05-15 0 7.950 7.950 8.000 7.900 8.000 4,036,000 32,193,450 7.9766 2.576 2.576 2.592 2.560 2.592 12,456,928 2.5844 0.00%
2003-05-14 0 7.950 7.950 8.000 7.950 8.000 4,606,222 36,801,661 7.9896 2.576 2.576 2.592 2.576 2.592 14,216,892 2.5886 -0.63%
2003-05-13 0 8.000 7.950 8.000 7.950 8.050 7,065,056 56,521,544 8.0002 2.592 2.576 2.592 2.576 2.608 21,805,970 2.5920 -0.62%
2003-05-12 0 8.050 8.000 8.050 8.000 8.050 10,363,690 83,189,228 8.0270 2.608 2.592 2.608 2.592 2.608 31,987,052 2.6007 0.63%
2003-05-09 0 8.000 7.950 8.000 7.850 8.000 8,384,000 66,518,303 7.9340 2.592 2.576 2.592 2.543 2.592 25,876,830 2.5706 0.63%
2003-05-07 0 7.950 7.950 8.000 7.750 8.050 16,034,250 126,347,138 7.8798 2.576 2.576 2.592 2.511 2.608 49,488,974 2.5530 1.92%
2003-05-06 0 7.800 7.750 7.800 7.750 7.850 10,376,036 81,069,198 7.8131 2.527 2.511 2.527 2.511 2.543 32,025,157 2.5314 0.65%
2003-05-05 0 7.750 7.700 7.750 7.700 7.800 6,487,000 50,310,214 7.7555 2.511 2.495 2.511 2.495 2.527 20,021,827 2.5128 0.00%
2003-05-02 0 7.750 7.700 7.750 7.600 7.750 11,622,317 89,292,404 7.6828 2.511 2.495 2.511 2.462 2.511 35,871,746 2.4892 1.97%
2003-04-30 0 7.600 7.550 7.600 7.550 7.800 13,357,648 102,722,035 7.6901 2.462 2.446 2.462 2.446 2.527 41,227,765 2.4916 -1.94%
2003-04-29 0 7.750 7.700 7.750 7.650 7.750 13,712,640 105,677,266 7.7066 2.511 2.495 2.511 2.479 2.511 42,323,432 2.4969 2.85%
2003-04-28 0 7.750 7.750 7.800 7.700 7.800 8,544,150 66,422,340 7.7740 2.441 2.441 2.457 2.426 2.457 27,123,586 2.4489 -0.64%
2003-04-25 0 7.800 7.750 7.800 7.650 7.800 8,015,630 61,981,198 7.7325 2.457 2.441 2.457 2.410 2.457 25,445,788 2.4358 1.30%
2003-04-24 0 7.700 7.700 7.750 7.650 7.750 4,996,250 38,534,602 7.7127 2.426 2.426 2.441 2.410 2.441 15,860,702 2.4296 0.00%
2003-04-23 0 7.700 7.700 7.750 7.700 7.800 7,623,702 58,913,185 7.7276 2.426 2.426 2.441 2.426 2.457 24,201,604 2.4343 -0.65%
2003-04-22 0 7.750 7.700 7.750 7.650 7.750 7,477,000 57,537,050 7.6952 2.441 2.426 2.441 2.410 2.441 23,735,896 2.4241 0.00%
2003-04-17 0 7.750 7.700 7.750 7.700 7.850 14,552,000 113,087,888 7.7713 2.441 2.426 2.441 2.426 2.473 46,195,634 2.4480 -1.27%
2003-04-16 0 7.850 7.850 7.900 7.800 7.900 5,768,500 45,325,400 7.8574 2.473 2.473 2.489 2.457 2.489 18,312,226 2.4751 0.00%
2003-04-15 0 7.850 7.800 7.850 7.750 7.850 6,719,466 52,438,433 7.8040 2.473 2.457 2.473 2.441 2.473 21,331,088 2.4583 0.64%
2003-04-14 0 7.800 7.750 7.800 7.750 7.900 9,283,000 72,441,664 7.8037 2.457 2.441 2.457 2.441 2.489 29,469,081 2.4582 -1.27%
2003-04-11 0 7.900 7.850 7.900 7.850 7.950 10,846,681 85,617,510 7.8934 2.489 2.473 2.489 2.473 2.504 34,433,020 2.4865 0.00%
2003-04-10 0 7.900 7.850 7.900 7.800 8.000 17,739,500 140,146,597 7.9003 2.489 2.473 2.489 2.457 2.520 56,314,421 2.4886 -1.86%
2003-04-09 0 8.050 8.050 8.100 8.050 8.300 14,182,100 115,225,910 8.1247 2.536 2.536 2.552 2.536 2.615 45,021,379 2.5594 -3.59%
2003-04-08 0 8.350 8.300 8.350 8.200 8.350 6,670,443 55,388,002 8.3035 2.630 2.615 2.630 2.583 2.630 21,175,463 2.6157 0.00%
2003-04-07 0 8.350 8.300 8.350 8.250 8.350 7,225,234 60,115,584 8.3202 2.630 2.615 2.630 2.599 2.630 22,936,659 2.6209 0.60%
2003-04-04 0 8.300 8.300 8.350 8.050 8.350 7,057,003 58,195,249 8.2465 2.615 2.615 2.630 2.536 2.630 22,402,606 2.5977 2.47%
2003-04-03 0 8.100 8.100 8.150 8.050 8.200 7,415,234 60,267,145 8.1275 2.552 2.552 2.567 2.536 2.583 23,539,818 2.5602 -0.61%
2003-04-02 0 8.150 8.100 8.150 8.000 8.150 7,846,605 63,279,710 8.0646 2.567 2.552 2.567 2.520 2.567 24,909,215 2.5404 1.24%
2003-04-01 0 8.050 8.050 8.100 8.000 8.100 8,096,000 65,177,075 8.0505 2.536 2.536 2.552 2.520 2.552 25,700,925 2.5360 -1.23%
2003-03-31 0 8.150 8.050 8.150 8.050 8.250 10,270,000 83,307,850 8.1118 2.567 2.536 2.567 2.536 2.599 32,602,334 2.5553 -1.81%
2003-03-28 0 8.300 8.300 8.350 8.200 8.350 5,186,400 42,889,070 8.2695 2.615 2.615 2.630 2.583 2.630 16,464,337 2.6050 0.00%
2003-03-27 0 8.300 8.300 8.350 8.250 8.350 7,305,000 60,447,341 8.2748 2.615 2.615 2.630 2.599 2.630 23,189,878 2.6066 0.00%
2003-03-26 0 8.300 8.300 8.350 8.300 8.400 10,161,690 84,819,227 8.3470 2.615 2.615 2.630 2.615 2.646 32,258,501 2.6294 0.00%
2003-03-25 0 8.300 8.300 8.350 8.200 8.350 3,508,500 29,134,475 8.3040 2.615 2.615 2.630 2.583 2.630 11,137,808 2.6158 -0.60%
2003-03-24 0 8.350 8.350 8.400 8.300 8.400 17,122,049 143,110,922 8.3583 2.630 2.630 2.646 2.615 2.646 54,354,309 2.6329 -0.60%
2003-03-21 0 8.400 8.350 8.400 8.250 8.400 14,416,981 120,153,996 8.3342 2.646 2.630 2.646 2.599 2.646 45,767,013 2.6253 0.00%
2003-03-20 0 8.400 8.350 8.400 8.300 8.400 12,889,500 107,861,350 8.3682 2.646 2.630 2.646 2.615 2.646 40,917,992 2.6360 0.60%
2003-03-19 0 8.350 8.350 8.400 8.200 8.450 17,124,944 142,504,552 8.3215 2.630 2.630 2.646 2.583 2.662 54,363,500 2.6213 1.21%
2003-03-18 0 8.250 8.200 8.250 8.150 8.250 8,303,636 68,072,813 8.1980 2.599 2.583 2.599 2.567 2.599 26,360,069 2.5824 2.48%
2003-03-17 0 8.050 8.050 8.100 8.050 8.150 2,674,000 21,696,925 8.1140 2.536 2.536 2.552 2.536 2.567 8,488,670 2.5560 -1.23%
2003-03-14 0 8.150 8.150 8.200 8.150 8.200 5,695,500 46,607,522 8.1832 2.567 2.567 2.583 2.567 2.583 18,080,486 2.5778 0.00%
2003-03-13 0 8.150 8.100 8.150 8.000 8.150 5,541,651 44,674,273 8.0615 2.567 2.552 2.567 2.520 2.567 17,592,089 2.5395 0.62%
2003-03-12 0 8.100 8.050 8.100 8.050 8.150 5,423,427 43,992,555 8.1116 2.552 2.536 2.552 2.536 2.567 17,216,785 2.5552 -0.61%
2003-03-11 0 8.150 8.100 8.150 7.950 8.150 7,054,500 56,835,100 8.0566 2.567 2.552 2.567 2.504 2.567 22,394,661 2.5379 1.87%
2003-03-10 0 8.000 8.000 8.050 7.950 8.050 5,764,540 46,122,112 8.0010 2.520 2.520 2.536 2.504 2.536 18,299,655 2.5204 0.00%
2003-03-07 0 8.000 7.950 8.000 7.950 8.050 6,153,000 49,322,175 8.0160 2.520 2.504 2.520 2.504 2.536 19,532,830 2.5251 -1.23%
2003-03-06 0 8.100 8.050 8.100 8.000 8.150 5,549,000 44,941,305 8.0990 2.552 2.536 2.552 2.520 2.567 17,615,419 2.5512 -1.22%
2003-03-05 0 8.200 8.150 8.200 8.050 8.200 5,396,391 43,892,936 8.1338 2.583 2.567 2.583 2.536 2.583 17,130,958 2.5622 0.61%
2003-03-04 0 8.150 8.100 8.150 8.100 8.200 3,651,964 29,739,689 8.1435 2.567 2.552 2.567 2.552 2.583 11,593,238 2.5653 0.00%
2003-03-03 0 8.150 8.150 8.200 8.000 8.200 4,873,618 39,660,307 8.1378 2.567 2.567 2.583 2.520 2.583 15,471,404 2.5635 1.87%
2003-02-28 0 8.000 8.000 8.100 8.000 8.100 5,877,000 47,131,600 8.0197 2.520 2.520 2.552 2.520 2.552 18,656,662 2.5263 -0.62%
2003-02-27 0 8.050 8.050 8.100 8.000 8.150 6,204,118 50,133,901 8.0807 2.536 2.536 2.552 2.520 2.567 19,695,105 2.5455 0.00%
2003-02-26 0 8.050 8.000 8.050 8.000 8.050 1,694,000 13,612,475 8.0357 2.536 2.520 2.536 2.520 2.536 5,377,639 2.5313 0.00%
2003-02-25 0 8.050 8.000 8.050 7.950 8.050 3,955,389 31,582,507 7.9847 2.536 2.520 2.536 2.504 2.536 12,556,467 2.5152 -0.62%
2003-02-24 0 8.100 8.050 8.100 8.000 8.100 1,667,701 13,401,973 8.0362 2.552 2.536 2.552 2.520 2.552 5,294,152 2.5315 0.62%
2003-02-21 0 8.050 8.050 8.100 8.050 8.100 2,843,500 22,934,600 8.0656 2.536 2.536 2.552 2.536 2.552 9,026,751 2.5407 -1.23%
2003-02-20 0 8.150 8.100 8.150 8.100 8.150 2,761,000 22,467,555 8.1375 2.567 2.552 2.567 2.552 2.567 8,764,853 2.5634 0.00%
2003-02-19 0 8.150 8.100 8.200 8.100 8.200 2,767,500 22,549,766 8.1481 2.567 2.552 2.583 2.552 2.583 8,785,488 2.5667 -0.61%
2003-02-18 0 8.200 8.150 8.200 8.050 8.200 2,759,750 22,414,075 8.1218 2.583 2.567 2.583 2.536 2.583 8,760,885 2.5584 0.00%
2003-02-17 0 8.200 8.150 8.200 8.050 8.250 6,341,750 51,944,623 8.1909 2.583 2.567 2.583 2.536 2.599 20,132,021 2.5802 2.50%
2003-02-14 0 8.000 7.950 8.000 8.000 8.050 3,607,510 28,926,556 8.0184 2.520 2.504 2.520 2.520 2.536 11,452,117 2.5259 0.00%
2003-02-13 0 8.000 7.950 8.000 7.950 8.050 6,761,082 54,146,000 8.0085 2.520 2.504 2.520 2.504 2.536 21,463,199 2.5227 -0.62%
2003-02-12 0 8.050 8.050 8.100 8.000 8.150 4,770,961 38,526,843 8.0753 2.536 2.536 2.552 2.520 2.567 15,145,517 2.5438 0.00%
2003-02-11 0 8.050 8.000 8.050 8.050 8.150 3,990,920 32,273,497 8.0867 2.536 2.520 2.536 2.536 2.567 12,669,261 2.5474 -0.62%
2003-02-10 0 8.100 8.100 8.150 8.000 8.150 3,133,000 25,284,700 8.0704 2.552 2.552 2.567 2.520 2.567 9,945,775 2.5423 1.25%
2003-02-07 0 8.000 8.000 8.050 7.950 8.050 4,794,500 38,409,659 8.0112 2.520 2.520 2.536 2.504 2.536 15,220,242 2.5236 0.00%
2003-02-06 0 8.000 8.000 8.050 7.950 8.100 7,372,039 58,996,802 8.0028 2.520 2.520 2.536 2.504 2.552 23,402,695 2.5209 -0.62%
2003-02-05 0 8.050 8.050 8.100 7.950 8.100 3,864,095 31,092,738 8.0466 2.536 2.536 2.552 2.504 2.552 12,266,652 2.5347 0.63%
2003-02-04 0 8.000 8.000 8.050 8.000 8.100 3,095,938 24,941,618 8.0562 2.520 2.520 2.536 2.520 2.552 9,828,121 2.5378 -0.62%
2003-01-30 0 8.050 8.050 8.100 8.000 8.100 4,034,850 32,485,730 8.0513 2.536 2.536 2.552 2.520 2.552 12,808,717 2.5362 0.00%
2003-01-29 0 8.050 8.000 8.050 8.000 8.100 9,423,565 75,813,749 8.0451 2.536 2.520 2.536 2.520 2.552 29,915,308 2.5343 -0.62%
2003-01-28 0 8.100 8.100 8.150 8.050 8.150 5,054,500 40,966,675 8.1050 2.552 2.552 2.567 2.536 2.567 16,045,618 2.5531 0.00%
2003-01-27 0 8.100 8.100 8.150 7.900 8.150 10,472,000 84,621,075 8.0807 2.552 2.552 2.567 2.489 2.567 33,243,587 2.5455 -1.82%
2003-01-24 0 8.250 8.250 8.300 8.200 8.350 7,473,500 61,677,500 8.2528 2.599 2.599 2.615 2.583 2.630 23,724,785 2.5997 -1.20%
2003-01-23 0 8.350 8.300 8.350 8.250 8.400 5,141,000 42,875,750 8.3400 2.630 2.615 2.630 2.599 2.646 16,320,214 2.6272 0.60%
2003-01-22 0 8.300 8.300 8.350 8.200 8.350 4,284,500 35,441,275 8.2720 2.615 2.615 2.630 2.583 2.630 13,601,237 2.6057 0.61%
2003-01-21 0 8.250 8.250 8.300 8.250 8.350 3,313,000 27,515,050 8.3052 2.599 2.599 2.615 2.599 2.630 10,517,189 2.6162 -1.20%
2003-01-20 0 8.350 8.350 8.400 8.250 8.400 9,542,300 79,666,905 8.3488 2.630 2.630 2.646 2.599 2.646 30,292,235 2.6299 -0.60%
2003-01-17 0 8.400 8.350 8.400 8.250 8.400 11,524,811 96,024,285 8.3320 2.646 2.630 2.646 2.599 2.646 36,585,758 2.6246 0.60%
2003-01-16 0 8.350 8.300 8.350 8.250 8.350 5,560,500 46,184,725 8.3059 2.630 2.615 2.630 2.599 2.630 17,651,926 2.6164 0.00%
2003-01-15 0 8.350 8.350 8.400 8.250 8.450 11,706,882 97,838,485 8.3573 2.630 2.630 2.646 2.599 2.662 37,163,746 2.6326 1.21%
2003-01-14 0 8.250 8.250 8.300 8.250 8.300 5,370,175 44,328,878 8.2546 2.599 2.599 2.615 2.599 2.615 17,047,735 2.6003 -0.60%
2003-01-13 0 8.300 8.250 8.300 8.200 8.300 5,234,623 43,192,045 8.2512 2.615 2.599 2.615 2.583 2.615 16,617,422 2.5992 1.22%
2003-01-10 0 8.200 8.150 8.200 8.150 8.250 3,185,500 26,126,650 8.2017 2.583 2.567 2.583 2.567 2.599 10,112,438 2.5836 0.00%
2003-01-09 0 8.200 8.150 8.200 8.100 8.200 2,693,500 21,921,050 8.1385 2.583 2.567 2.583 2.552 2.583 8,550,573 2.5637 0.61%
2003-01-08 0 8.150 8.100 8.150 8.100 8.250 6,843,500 55,991,033 8.1816 2.567 2.552 2.567 2.552 2.599 21,724,837 2.5773 0.00%
2003-01-07 0 8.150 8.100 8.150 8.100 8.200 5,384,500 43,787,025 8.1321 2.567 2.552 2.567 2.552 2.583 17,093,210 2.5617 0.62%
2003-01-06 0 8.100 8.050 8.100 8.000 8.100 2,174,236 17,534,863 8.0648 2.552 2.536 2.552 2.520 2.552 6,902,159 2.5405 0.62%
2003-01-03 0 8.050 8.000 8.050 8.000 8.100 3,695,800 29,726,334 8.0433 2.536 2.520 2.536 2.520 2.552 11,732,396 2.5337 1.26%
2003-01-02 0 7.950 7.900 7.950 7.900 8.000 2,595,000 20,610,525 7.9424 2.504 2.489 2.504 2.489 2.520 8,237,883 2.5019 -0.63%
2002-12-31 0 8.000 7.950 8.000 7.900 8.000 2,998,500 23,827,650 7.9465 2.520 2.504 2.520 2.489 2.520 9,518,802 2.5032 1.27%
2002-12-30 0 7.900 7.900 7.950 7.900 8.000 9,320,500 73,888,400 7.9275 2.489 2.489 2.504 2.489 2.520 29,588,126 2.4972 -1.25%
2002-12-27 0 8.000 8.000 8.050 8.000 8.100 6,862,500 55,282,575 8.0557 2.520 2.520 2.536 2.520 2.552 21,785,152 2.5376 -1.23%
2002-12-24 0 8.100 8.050 8.100 8.050 8.100 2,648,000 21,328,525 8.0546 2.552 2.536 2.552 2.536 2.552 8,406,132 2.5373 0.62%
2002-12-23 0 8.050 8.050 8.100 8.050 8.100 3,772,400 30,426,940 8.0657 2.536 2.536 2.552 2.536 2.552 11,975,564 2.5408 -0.62%
2002-12-20 0 8.100 8.050 8.100 8.050 8.150 7,355,500 59,524,240 8.0925 2.552 2.536 2.552 2.536 2.567 23,350,191 2.5492 0.00%
2002-12-19 0 8.100 8.050 8.100 8.000 8.150 7,590,457 61,230,980 8.0668 2.552 2.536 2.552 2.520 2.567 24,096,067 2.5411 0.62%
2002-12-18 0 8.050 8.050 8.100 8.050 8.150 7,392,000 59,714,250 8.0782 2.536 2.536 2.552 2.536 2.567 23,466,062 2.5447 -1.23%
2002-12-17 0 8.150 8.150 8.200 8.150 8.250 4,584,000 37,596,750 8.2017 2.567 2.567 2.583 2.567 2.599 14,552,006 2.5836 -0.61%
2002-12-16 0 8.200 8.200 8.250 8.150 8.250 7,328,000 60,057,375 8.1956 2.583 2.583 2.599 2.567 2.599 23,262,892 2.5817 -0.61%
2002-12-13 0 8.250 8.200 8.250 8.200 8.250 4,308,500 35,401,775 8.2167 2.599 2.583 2.599 2.583 2.599 13,677,425 2.5883 0.00%
2002-12-12 0 8.250 8.200 8.250 8.200 8.300 4,882,500 40,272,687 8.2484 2.599 2.583 2.599 2.583 2.615 15,499,600 2.5983 0.61%
2002-12-11 0 8.200 8.200 8.250 8.200 8.300 9,701,723 80,022,201 8.2482 2.583 2.583 2.599 2.583 2.615 30,798,326 2.5983 -0.61%
2002-12-10 0 8.250 8.250 8.300 8.250 8.300 9,050,000 74,946,250 8.2814 2.599 2.599 2.615 2.599 2.615 28,729,418 2.6087 0.00%
2002-12-09 0 8.250 8.250 8.300 8.250 8.350 16,351,586 135,666,848 8.2969 2.599 2.599 2.615 2.599 2.630 51,908,458 2.6136 -0.60%
2002-12-06 0 8.300 8.300 8.350 8.300 8.350 7,638,000 63,534,600 8.3182 2.615 2.615 2.630 2.615 2.630 24,246,994 2.6203 -1.19%
2002-12-05 0 8.400 8.350 8.400 8.300 8.400 8,265,100 69,044,370 8.3537 2.646 2.630 2.646 2.615 2.646 26,237,736 2.6315 0.60%
2002-12-04 0 8.350 8.350 8.400 8.350 8.450 15,585,176 130,807,088 8.3930 2.630 2.630 2.646 2.630 2.662 49,475,473 2.6439 -1.76%
2002-12-03 0 8.500 8.500 8.550 8.450 8.550 24,365,952 206,992,219 8.4951 2.678 2.678 2.693 2.662 2.693 77,350,234 2.6760 0.00%
2002-12-02 0 8.500 8.500 8.550 8.500 8.600 64,058,382 547,211,552 8.5424 2.678 2.678 2.693 2.678 2.709 203,354,699 2.6909 -1.73%
2002-11-29 0 8.650 8.700 8.750 8.300 8.700 114,392,000 974,985,725 8.5232 2.725 2.741 2.756 2.615 2.741 363,139,842 2.6849 2.98%
2002-11-28 0 8.400 8.350 8.400 8.350 8.450 18,466,135 155,037,321 8.3958 2.646 2.630 2.646 2.630 2.662 58,621,139 2.6447 0.00%
2002-11-27 0 8.400 8.350 8.400 8.350 8.450 10,849,000 90,874,094 8.3763 2.646 2.630 2.646 2.630 2.662 34,440,382 2.6386 0.60%
2002-11-26 0 8.350 8.350 8.400 8.300 8.450 19,153,063 160,536,215 8.3818 2.630 2.630 2.646 2.615 2.662 60,801,807 2.6403 0.60%
2002-11-25 0 8.300 8.300 8.350 8.250 8.350 7,710,500 64,080,525 8.3108 2.615 2.615 2.630 2.599 2.630 24,477,147 2.6180 0.00%
2002-11-22 0 8.300 8.250 8.300 8.250 8.350 6,235,000 51,610,150 8.2775 2.615 2.599 2.615 2.599 2.630 19,793,140 2.6075 0.00%
2002-11-21 0 8.300 8.250 8.300 8.250 8.350 5,605,500 46,412,100 8.2797 2.615 2.599 2.615 2.599 2.630 17,794,779 2.6082 0.00%
2002-11-20 0 8.300 8.300 8.350 8.250 8.350 11,276,500 93,884,650 8.3257 2.615 2.615 2.630 2.599 2.630 35,797,490 2.6227 -0.60%
2002-11-19 0 8.350 8.300 8.350 8.200 8.350 21,837,320 181,427,401 8.3081 2.630 2.615 2.630 2.583 2.630 69,323,038 2.6171 1.83%
2002-11-18 0 8.200 8.200 8.250 8.200 8.300 4,753,110 39,136,886 8.2340 2.583 2.583 2.599 2.583 2.615 15,088,849 2.5938 -0.61%
2002-11-15 0 8.250 8.200 8.250 8.150 8.300 9,162,500 75,286,150 8.2168 2.599 2.583 2.599 2.567 2.615 29,086,551 2.5883 0.61%
2002-11-14 0 8.200 8.150 8.200 8.150 8.250 6,921,000 56,567,859 8.1734 2.583 2.567 2.583 2.567 2.599 21,970,862 2.5747 0.00%
2002-11-13 0 8.200 8.150 8.200 8.050 8.200 4,984,000 40,489,625 8.1239 2.583 2.567 2.583 2.536 2.583 15,821,814 2.5591 0.61%
2002-11-12 0 8.150 8.100 8.150 8.100 8.250 8,565,500 69,913,025 8.1622 2.567 2.552 2.567 2.552 2.599 27,191,362 2.5711 -0.61%
2002-11-11 0 8.200 8.150 8.200 8.200 8.350 15,226,580 125,633,269 8.2509 2.583 2.567 2.583 2.583 2.630 48,337,103 2.5991 0.61%
2002-11-08 0 8.150 8.150 8.200 8.150 8.300 9,543,500 78,362,750 8.2111 2.567 2.567 2.583 2.567 2.615 30,296,044 2.5866 -1.21%
2002-11-07 0 8.250 8.200 8.250 8.100 8.350 21,480,635 177,063,582 8.2429 2.599 2.583 2.599 2.552 2.630 68,190,734 2.5966 1.85%
2002-11-06 0 8.100 8.050 8.100 8.050 8.200 9,451,280 76,722,586 8.1177 2.552 2.536 2.552 2.536 2.583 30,003,290 2.5571 0.00%
2002-11-05 0 8.100 8.050 8.100 8.050 8.200 5,695,360 46,209,673 8.1136 2.552 2.536 2.552 2.536 2.583 18,080,042 2.5558 -0.61%
2002-11-04 0 8.150 8.100 8.150 7.950 8.150 13,255,380 107,086,176 8.0787 2.567 2.552 2.567 2.504 2.567 42,079,486 2.5449 3.16%
2002-11-01 0 7.900 7.850 7.900 7.850 8.000 5,913,500 46,972,525 7.9433 2.489 2.473 2.489 2.473 2.520 18,772,532 2.5022 -0.63%
2002-10-31 0 7.950 7.900 7.950 7.800 7.950 8,241,300 64,762,295 7.8583 2.504 2.489 2.504 2.457 2.504 26,162,182 2.4754 0.00%
2002-10-30 0 7.950 7.900 7.950 7.850 8.000 4,040,500 31,921,450 7.9004 2.504 2.489 2.504 2.473 2.520 12,826,653 2.4887 0.00%
2002-10-29 0 7.950 7.900 7.950 7.900 8.050 5,532,365 44,086,350 7.9688 2.504 2.489 2.504 2.489 2.536 17,562,611 2.5102 -1.85%
2002-10-28 0 8.100 8.050 8.100 7.950 8.100 6,936,240 55,697,673 8.0300 2.552 2.536 2.552 2.504 2.552 22,019,242 2.5295 0.62%
2002-10-25 0 8.050 8.000 8.050 7.950 8.050 5,445,880 43,557,880 7.9983 2.536 2.520 2.536 2.504 2.536 17,288,062 2.5195 0.00%
2002-10-24 0 8.050 8.000 8.050 7.950 8.050 7,593,990 60,786,438 8.0045 2.536 2.520 2.536 2.504 2.536 24,107,283 2.5215 0.00%
2002-10-23 0 8.050 8.000 8.050 7.900 8.050 14,619,279 117,004,308 8.0034 2.536 2.520 2.536 2.489 2.536 46,409,213 2.5211 1.26%
2002-10-22 0 7.950 7.900 7.950 7.800 7.950 5,267,000 41,564,150 7.8914 2.504 2.489 2.504 2.457 2.504 16,720,204 2.4859 1.27%
2002-10-21 0 7.850 7.800 7.850 7.800 8.000 5,883,540 46,481,285 7.9002 2.473 2.457 2.473 2.457 2.520 18,677,423 2.4886 -1.88%
2002-10-18 0 8.000 7.950 8.000 7.950 8.050 13,163,573 105,153,756 7.9882 2.520 2.504 2.520 2.504 2.536 41,788,043 2.5164 0.63%
2002-10-17 0 7.950 7.950 8.000 7.750 8.000 18,406,793 145,288,962 7.8932 2.504 2.504 2.520 2.441 2.520 58,432,757 2.4864 1.92%
2002-10-16 0 7.800 7.750 7.800 7.750 8.000 11,192,280 88,211,645 7.8815 2.457 2.441 2.457 2.441 2.520 35,530,131 2.4827 -1.27%
2002-10-15 0 7.900 7.850 7.900 7.750 7.900 10,667,641 83,604,303 7.8372 2.489 2.473 2.489 2.441 2.489 33,864,654 2.4688 1.94%
2002-10-11 0 7.750 7.700 7.750 7.700 7.850 4,814,000 37,198,850 7.7272 2.441 2.426 2.441 2.426 2.473 15,282,146 2.4341 -0.64%
2002-10-10 0 7.800 7.750 7.800 7.650 7.850 7,858,130 60,997,582 7.7624 2.457 2.441 2.457 2.410 2.473 24,945,801 2.4452 -0.64%
2002-10-09 0 7.850 7.850 7.900 7.500 7.900 14,199,400 109,507,391 7.7121 2.473 2.473 2.489 2.363 2.489 45,076,298 2.4294 3.97%
2002-10-08 0 7.550 7.550 7.600 7.500 7.600 8,368,475 63,249,371 7.5581 2.378 2.378 2.394 2.363 2.394 26,565,902 2.3808 -0.66%
2002-10-07 0 7.600 7.550 7.600 7.500 7.600 7,064,400 53,298,120 7.5446 2.394 2.378 2.394 2.363 2.394 22,426,088 2.3766 -0.65%
2002-10-04 0 7.650 7.600 7.650 7.600 7.650 6,008,314 45,804,960 7.6236 2.410 2.394 2.410 2.394 2.410 19,073,521 2.4015 0.00%
2002-10-03 0 7.650 7.600 7.700 7.600 7.750 6,442,500 49,433,695 7.6731 2.410 2.394 2.426 2.394 2.441 20,451,854 2.4171 -1.92%
2002-10-02 0 7.800 7.750 7.800 7.700 7.800 8,512,959 66,048,657 7.7586 2.457 2.441 2.457 2.426 2.457 27,024,570 2.4440 0.00%
2002-09-30 0 7.800 7.750 7.800 7.700 7.800 8,117,400 62,845,875 7.7421 2.457 2.441 2.457 2.426 2.457 25,768,859 2.4388 -1.27%
2002-09-27 0 7.900 7.850 7.900 7.800 7.900 10,250,850 80,641,995 7.8669 2.489 2.473 2.489 2.457 2.489 32,541,542 2.4781 0.64%
2002-09-26 0 7.850 7.800 7.850 7.750 7.850 11,615,396 90,762,696 7.8140 2.473 2.457 2.473 2.441 2.473 36,873,322 2.4615 1.29%
2002-09-25 0 7.750 7.700 7.750 7.700 7.800 14,306,000 110,686,230 7.7370 2.441 2.426 2.441 2.426 2.457 45,414,702 2.4372 -1.27%
2002-09-24 0 7.850 7.850 7.900 7.800 8.000 18,013,400 141,629,444 7.8624 2.473 2.473 2.489 2.457 2.520 57,183,922 2.4767 -1.88%
2002-09-23 0 8.000 8.000 8.050 8.000 8.100 6,649,000 53,510,625 8.0479 2.520 2.520 2.536 2.520 2.552 21,107,392 2.5352 -1.23%
2002-09-20 0 8.100 8.100 8.150 8.000 8.150 9,947,500 80,029,156 8.0452 2.552 2.552 2.567 2.520 2.567 31,578,551 2.5343 -0.61%
2002-09-19 0 8.150 8.100 8.150 8.050 8.150 6,311,500 51,068,050 8.0913 2.567 2.552 2.567 2.536 2.567 20,035,991 2.5488 0.62%
2002-09-18 0 8.100 8.100 8.150 8.050 8.150 4,544,700 36,753,935 8.0872 2.552 2.552 2.567 2.536 2.567 14,427,247 2.5475 -0.61%
2002-09-17 0 8.150 8.100 8.150 8.050 8.150 7,161,200 58,161,435 8.1217 2.567 2.552 2.567 2.536 2.567 22,733,382 2.5584 0.62%
2002-09-16 0 8.100 8.050 8.100 8.000 8.250 13,740,059 111,195,294 8.0928 2.552 2.536 2.552 2.520 2.599 43,618,110 2.5493 -1.22%
2002-09-13 0 8.200 8.200 8.250 8.200 8.250 4,924,000 40,455,125 8.2159 2.583 2.583 2.599 2.583 2.599 15,631,343 2.5881 -1.20%
2002-09-12 0 8.300 8.250 8.300 8.200 8.300 6,595,500 54,497,525 8.2628 2.615 2.599 2.615 2.583 2.615 20,937,555 2.6029 0.61%
2002-09-11 0 8.250 8.250 8.300 8.250 8.300 2,904,549 23,999,229 8.2626 2.599 2.599 2.615 2.599 2.615 9,220,553 2.6028 -0.60%
2002-09-10 0 8.300 8.250 8.300 8.250 8.300 5,843,500 48,360,895 8.2760 2.615 2.599 2.615 2.599 2.615 18,550,315 2.6070 0.00%
2002-09-09 0 8.300 8.250 8.300 8.250 8.300 5,001,500 41,315,525 8.2606 2.615 2.599 2.615 2.599 2.615 15,877,368 2.6022 0.61%
2002-09-06 0 8.250 8.250 8.300 8.250 8.350 9,703,500 80,476,488 8.2936 2.599 2.599 2.615 2.599 2.630 30,803,968 2.6125 -1.20%
2002-09-05 0 8.350 8.300 8.350 8.300 8.400 9,442,000 78,946,375 8.3612 2.630 2.615 2.630 2.615 2.646 29,973,830 2.6338 0.00%
2002-09-04 0 8.350 8.300 8.350 8.200 8.400 16,507,500 136,788,225 8.2864 2.630 2.615 2.630 2.583 2.646 52,403,411 2.6103 0.60%
2002-09-03 0 8.300 8.300 8.350 8.300 8.400 11,397,000 94,881,150 8.3251 2.615 2.615 2.630 2.615 2.646 36,180,019 2.6225 -1.19%
2002-09-02 0 8.400 8.350 8.400 8.350 8.500 32,397,000 272,342,480 8.4064 2.646 2.630 2.646 2.630 2.678 102,844,967 2.6481 0.00%
2002-08-30 0 8.400 8.350 8.400 8.250 8.650 57,570,400 489,495,710 8.5026 2.646 2.630 2.646 2.599 2.725 182,758,462 2.6784 -1.75%
2002-08-29 0 8.550 8.550 8.600 8.450 8.600 24,518,100 208,825,510 8.5172 2.693 2.693 2.709 2.662 2.709 77,833,231 2.6830 0.00%
2002-08-28 0 8.550 8.500 8.550 8.500 8.600 13,337,000 114,027,034 8.5497 2.693 2.678 2.693 2.678 2.709 42,338,591 2.6932 -1.16%
2002-08-27 0 8.650 8.600 8.650 8.550 8.650 18,054,500 155,306,775 8.6021 2.725 2.709 2.725 2.693 2.725 57,314,395 2.7097 0.00%
2002-08-26 0 8.650 8.600 8.650 8.600 8.700 20,083,900 173,671,980 8.6473 2.725 2.709 2.725 2.709 2.741 63,756,769 2.7240 0.00%
2002-08-23 0 8.650 8.600 8.650 8.600 8.700 35,479,500 306,528,425 8.6396 2.725 2.709 2.725 2.709 2.741 112,630,429 2.7215 0.00%
2002-08-22 0 8.650 8.600 8.650 8.550 8.650 25,189,000 216,841,850 8.6086 2.725 2.709 2.725 2.693 2.725 79,963,017 2.7118 0.58%
2002-08-21 0 8.600 8.550 8.600 8.500 8.600 11,695,000 99,996,675 8.5504 2.709 2.693 2.709 2.678 2.709 37,126,027 2.6934 0.58%
2002-08-20 0 8.550 8.550 8.600 8.500 8.650 20,484,000 175,691,725 8.5770 2.693 2.693 2.709 2.678 2.725 65,026,894 2.7018 -0.58%
2002-08-19 0 8.600 8.550 8.600 8.350 8.600 33,583,500 286,404,825 8.5281 2.709 2.693 2.709 2.630 2.709 106,611,536 2.6864 1.78%
2002-08-16 0 8.450 8.450 8.500 8.250 8.500 17,195,500 143,609,400 8.3516 2.662 2.662 2.678 2.599 2.678 54,587,481 2.6308 2.42%
2002-08-15 0 8.250 8.250 8.300 8.250 8.300 4,452,500 36,873,025 8.2814 2.599 2.599 2.615 2.599 2.615 14,134,556 2.6087 0.00%
2002-08-14 0 8.250 8.200 8.250 8.150 8.250 6,271,200 51,471,875 8.2077 2.599 2.583 2.599 2.567 2.599 19,908,058 2.5855 -0.60%
2002-08-13 0 8.300 8.250 8.300 8.150 8.300 9,060,000 74,467,300 8.2193 2.615 2.599 2.615 2.567 2.615 28,761,163 2.5892 0.61%
2002-08-12 0 8.250 8.200 8.250 8.200 8.300 6,566,500 54,138,600 8.2447 2.599 2.583 2.599 2.583 2.615 20,845,494 2.5971 -0.60%
2002-08-09 0 8.300 8.250 8.300 8.250 8.350 7,818,331 64,847,156 8.2942 2.615 2.599 2.615 2.599 2.630 24,819,458 2.6128 0.61%
2002-08-08 0 8.250 8.200 8.250 8.200 8.300 8,245,000 68,136,950 8.2640 2.599 2.583 2.599 2.583 2.615 26,173,928 2.6032 -0.60%
2002-08-07 0 8.300 8.250 8.300 8.250 8.350 8,749,000 72,584,800 8.2964 2.615 2.599 2.615 2.599 2.630 27,773,887 2.6134 1.22%
2002-08-06 0 8.200 8.150 8.200 8.150 8.250 13,995,000 114,683,475 8.1946 2.583 2.567 2.583 2.567 2.599 44,427,426 2.5814 -1.20%
2002-08-05 0 8.300 8.250 8.300 8.250 8.350 10,141,000 84,204,750 8.3034 2.615 2.599 2.615 2.599 2.630 32,192,821 2.6156 -1.19%
2002-08-02 0 8.400 8.350 8.400 8.300 8.400 13,508,500 112,956,550 8.3619 2.646 2.630 2.646 2.615 2.646 42,883,021 2.6341 -0.59%
2002-08-01 0 8.450 8.400 8.450 8.400 8.500 14,545,500 122,874,375 8.4476 2.662 2.646 2.662 2.646 2.678 46,175,000 2.6611 0.00%
2002-07-31 0 8.450 8.400 8.450 8.350 8.500 16,484,000 138,816,275 8.4213 2.662 2.646 2.662 2.630 2.678 52,328,809 2.6528 0.60%
2002-07-30 0 8.400 8.400 8.450 8.400 8.600 47,204,500 401,672,125 8.5092 2.646 2.646 2.662 2.646 2.709 149,851,691 2.6805 -0.59%
2002-07-29 0 8.450 8.400 8.450 8.300 8.450 43,057,500 361,030,035 8.3848 2.662 2.646 2.662 2.615 2.662 136,686,951 2.6413 2.42%
2002-07-26 0 8.250 8.250 8.300 8.000 8.300 108,773,800 883,452,000 8.1219 2.599 2.599 2.615 2.520 2.615 345,304,746 2.5585 1.85%
2002-07-25 0 8.100 8.050 8.100 8.000 8.550 349,715,000 2,904,251,754 8.3046 2.552 2.536 2.552 2.520 2.693 1,110,177,719 2.6160

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