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
2026-10-20 0 49.96 49.94 49.96 49.90 50.65 11,737,807 588,757,883 50.159 49.96 49.94 49.96 49.90 50.65 11,737,807 50.159 -0.38%
2026-10-16 0 50.15 50.10 50.15 50.05 50.90 11,212,160 562,857,254 50.201 50.15 50.10 50.15 50.05 50.90 11,212,160 50.201 -0.59%
2026-10-15 0 50.45 50.45 50.55 50.00 50.65 11,738,742 590,521,304 50.305 50.45 50.45 50.55 50.00 50.65 11,738,742 50.305 -0.88%
2026-10-14 0 50.90 50.85 50.90 50.80 52.15 12,916,300 661,272,321 51.197 50.90 50.85 50.90 50.80 52.15 12,916,300 51.197 -2.58%
2026-10-13 0 52.25 52.20 52.25 50.50 52.25 13,055,262 675,605,196 51.750 52.25 52.20 52.25 50.50 52.25 13,055,262 51.750 3.26%
2026-10-12 0 50.60 50.55 50.60 49.76 50.90 8,141,391 411,167,912 50.503 50.60 50.55 50.60 49.76 50.90 8,141,391 50.503 1.85%
2026-10-09 0 49.68 49.64 49.68 48.48 49.88 16,053,677 794,809,955 49.510 49.68 49.64 49.68 48.48 49.88 16,053,677 49.510 2.48%
2026-10-08 0 48.48 48.46 48.48 48.22 50.85 17,319,435 851,660,625 49.174 48.48 48.46 48.48 48.22 50.85 17,319,435 49.174 -4.75%
2026-10-07 0 50.90 50.85 50.90 50.65 51.35 6,769,220 344,475,164 50.888 50.90 50.85 50.90 50.65 51.35 6,769,220 50.888 -0.49%
2026-10-06 0 51.15 51.10 51.15 50.55 51.15 7,250,602 369,766,577 50.998 51.15 51.10 51.15 50.55 51.15 7,250,602 50.998 1.29%
2026-10-05 0 50.50 50.40 50.50 50.15 50.85 5,576,408 280,936,422 50.379 50.50 50.40 50.50 50.15 50.85 5,576,408 50.379 -0.39%
2026-10-02 0 50.70 50.65 50.70 50.50 51.65 12,313,489 625,527,376 50.800 50.70 50.65 50.70 50.50 51.65 12,313,489 50.800 -2.97%
2026-09-30 0 52.25 52.20 52.25 51.75 52.50 12,418,905 648,282,603 52.201 52.25 52.20 52.25 51.75 52.50 12,418,905 52.201 0.48%
2026-09-29 0 52.00 51.95 52.00 51.90 52.55 11,104,300 579,242,875 52.164 52.00 51.95 52.00 51.90 52.55 11,104,300 52.164 -0.86%
2026-09-28 0 52.45 52.40 52.45 51.15 52.60 10,582,025 554,069,730 52.360 52.45 52.40 52.45 51.15 52.60 10,582,025 52.360 2.54%
2026-09-25 0 51.15 51.10 51.15 50.70 51.15 4,021,809 205,062,146 50.988 51.15 51.10 51.15 50.70 51.15 4,021,809 50.988 -0.20%
2026-09-24 0 51.25 51.25 51.30 51.05 51.55 6,081,925 311,778,095 51.263 51.25 51.25 51.30 51.05 51.55 6,081,925 51.263 -0.10%
2026-09-23 0 51.30 51.25 51.30 51.20 52.35 6,468,026 332,535,809 51.412 51.30 51.25 51.30 51.20 52.35 6,468,026 51.412 -1.91%
2026-09-22 0 52.30 52.15 52.30 51.55 52.50 7,844,642 408,452,173 52.068 52.30 52.15 52.30 51.55 52.50 7,844,642 52.068 -0.19%
2026-09-21 0 52.40 52.35 52.40 51.55 52.40 8,634,924 448,748,309 51.969 52.40 52.35 52.40 51.55 52.40 8,634,924 51.969 0.67%
2026-09-18 0 52.05 52.00 52.05 51.85 52.50 17,180,751 894,402,311 52.058 52.05 52.00 52.05 51.85 52.50 17,180,751 52.058 0.19%
2026-09-17 0 51.95 51.85 51.95 50.40 52.05 12,505,637 641,915,054 51.330 51.95 51.85 51.95 50.40 52.05 12,505,637 51.330 1.17%
2026-09-16 0 51.35 51.30 51.35 50.95 52.00 9,914,517 508,555,926 51.294 51.35 51.30 51.35 50.95 52.00 9,914,517 51.294 0.29%
2026-09-15 0 51.20 51.15 51.20 50.80 53.70 16,490,571 854,048,408 51.790 51.20 51.15 51.20 50.80 53.70 16,490,571 51.790 -4.57%
2026-09-14 0 53.65 53.55 53.65 52.15 53.85 15,420,719 822,598,572 53.344 53.65 53.55 53.65 52.15 53.85 15,420,719 53.344 2.58%
2026-09-11 0 52.30 52.15 52.30 51.00 52.30 14,914,779 775,673,747 52.007 52.30 52.15 52.30 51.00 52.30 14,914,779 52.007 1.16%
2026-09-10 0 51.70 51.65 51.70 50.75 51.75 8,206,302 422,430,007 51.476 51.70 51.65 51.70 50.75 51.75 8,206,302 51.476 0.54%
2026-09-09 0 51.95 51.95 52.00 51.25 52.35 11,998,915 623,804,426 51.988 51.42 51.42 51.47 50.73 51.82 12,122,308 51.459 0.58%
2026-09-08 0 51.65 51.65 51.70 51.60 52.60 11,262,234 585,022,032 51.945 51.12 51.12 51.17 51.07 52.06 11,378,051 51.417 -2.18%
2026-09-07 0 52.80 52.75 52.80 52.15 53.05 10,339,801 543,390,864 52.553 52.26 52.21 52.26 51.62 52.51 10,446,132 52.018 -0.09%
2026-09-04 0 52.85 52.85 52.90 52.50 53.10 20,698,935 1,092,934,336 52.801 52.31 52.31 52.36 51.97 52.56 20,911,797 52.264 1.44%
2026-09-03 0 52.10 52.05 52.10 51.85 53.00 11,495,279 600,580,373 52.246 51.57 51.52 51.57 51.32 52.46 11,613,493 51.714 -1.04%
2026-09-02 0 52.65 52.60 52.65 51.50 52.75 11,755,167 614,746,587 52.296 52.11 52.06 52.11 50.98 52.21 11,876,054 51.764 0.77%
2026-09-01 0 52.25 52.20 52.25 51.90 52.65 13,777,355 720,598,061 52.303 51.72 51.67 51.72 51.37 52.11 13,919,037 51.771 -0.85%
2026-08-31 0 52.70 52.65 52.70 50.85 52.70 29,776,360 1,558,529,938 52.341 52.16 52.11 52.16 50.33 52.16 30,082,571 51.808 3.43%
2026-08-28 0 50.95 50.90 50.95 49.58 51.35 11,910,037 605,366,423 50.828 50.43 50.38 50.43 49.08 50.83 12,032,516 50.311 2.27%
2026-08-27 0 49.82 49.82 49.84 49.56 50.25 8,369,957 417,011,687 49.822 49.31 49.31 49.33 49.06 49.74 8,456,031 49.315 -0.36%
2026-08-26 0 50.00 49.98 50.00 49.50 50.65 15,531,144 777,212,058 50.042 49.49 49.47 49.49 49.00 50.13 15,690,862 49.533 -0.79%
2026-08-25 0 50.40 50.30 50.40 50.05 50.70 6,816,164 342,804,698 50.293 49.89 49.79 49.89 49.54 50.18 6,886,259 49.781 0.10%
2026-08-24 0 50.35 50.30 50.35 50.10 50.90 7,628,594 384,831,937 50.446 49.84 49.79 49.84 49.59 50.38 7,707,044 49.932 -1.27%
2026-08-21 0 51.00 50.90 51.00 50.00 51.15 9,662,152 490,757,977 50.792 50.48 50.38 50.48 49.49 50.63 9,761,515 50.275 1.69%
2026-08-20 0 50.15 50.10 50.15 49.48 50.65 7,514,855 375,395,465 49.954 49.64 49.59 49.64 48.98 50.13 7,592,135 49.445 -0.10%
2026-08-19 0 50.20 50.15 50.20 49.62 50.40 6,166,984 309,161,277 50.132 49.69 49.64 49.69 49.11 49.89 6,230,403 49.621 0.40%
2026-08-18 0 50.00 49.98 50.00 49.62 50.35 7,192,745 358,990,468 49.910 49.49 49.47 49.49 49.11 49.84 7,266,713 49.402 -0.79%
2026-08-17 0 50.40 50.35 50.40 50.10 50.80 6,267,884 316,457,746 50.489 49.89 49.84 49.89 49.59 50.28 6,332,341 49.975 0.40%
2026-08-14 0 50.20 50.15 50.20 50.05 50.60 6,160,272 309,451,287 50.233 49.69 49.64 49.69 49.54 50.08 6,223,622 49.722 -1.08%
2026-08-13 0 50.75 50.70 50.75 49.12 50.75 8,421,578 424,487,238 50.405 50.23 50.18 50.23 48.62 50.23 8,508,183 49.892 1.87%
2026-08-12 0 49.82 49.82 49.84 49.66 50.20 7,704,614 384,131,033 49.857 49.31 49.31 49.33 49.15 49.69 7,783,846 49.350 -1.05%
2026-08-11 0 50.35 50.30 50.35 50.00 50.55 6,379,432 320,868,356 50.297 49.84 49.79 49.84 49.49 50.04 6,445,036 49.785 -0.40%
2026-08-10 0 50.55 50.50 50.55 49.66 50.65 9,771,128 491,184,276 50.269 50.04 49.99 50.04 49.15 50.13 9,871,611 49.757 0.70%
2026-08-07 0 50.20 50.20 50.25 49.38 50.30 8,874,233 443,135,993 49.935 49.69 49.69 49.74 48.88 49.79 8,965,493 49.427 -0.40%
2026-08-06 0 50.40 50.35 50.40 48.82 50.40 15,355,056 765,235,027 49.836 49.89 49.84 49.89 48.32 49.89 15,512,963 49.329 -0.49%
2026-08-05 0 50.65 50.60 50.65 50.05 50.90 9,412,384 474,846,642 50.449 50.13 50.08 50.13 49.54 50.38 9,509,178 49.936 -0.49%
2026-08-04 0 50.90 50.85 50.90 50.55 52.00 13,787,120 701,609,490 50.889 50.38 50.33 50.38 50.04 51.47 13,928,903 50.371 -1.45%
2026-08-03 0 51.65 51.60 51.65 51.30 52.35 9,111,358 470,911,564 51.684 51.12 51.07 51.12 50.78 51.82 9,205,056 51.158 -1.05%
2026-07-31 0 52.20 52.15 52.20 51.60 52.35 11,858,519 616,522,657 51.990 51.67 51.62 51.67 51.07 51.82 11,980,468 51.461 -0.29%
2026-07-30 0 52.35 52.35 52.40 51.80 52.40 9,164,565 478,826,351 52.248 51.82 51.82 51.87 51.27 51.87 9,258,811 51.716 0.29%
2026-07-29 0 52.20 52.15 52.20 51.30 52.45 12,658,744 656,093,349 51.829 51.67 51.62 51.67 50.78 51.92 12,788,923 51.302 0.68%
2026-07-28 0 51.85 51.80 51.85 51.15 52.35 16,917,926 878,450,893 51.924 51.32 51.27 51.32 50.63 51.82 17,091,905 51.396 0.58%
2026-07-27 0 51.55 51.50 51.55 50.35 51.80 16,442,936 844,702,624 51.372 51.03 50.98 51.03 49.84 51.27 16,612,030 50.849 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 50.73 50.68 50.73 48.18 50.78 38,854,848 49.998 5.98%
2026-07-23 0 48.36 48.32 48.36 47.26 48.48 10,086,162 486,764,050 48.261 47.87 47.83 47.87 46.78 47.99 10,189,885 47.769 1.98%
2026-07-22 0 47.42 47.40 47.42 46.64 47.42 6,938,632 327,732,723 47.233 46.94 46.92 46.94 46.17 46.94 7,009,987 46.752 0.76%
2026-07-21 0 47.06 47.04 47.06 46.54 47.28 7,572,324 355,447,731 46.940 46.58 46.56 46.58 46.07 46.80 7,650,195 46.463 -0.08%
2026-07-20 0 47.10 47.08 47.10 46.24 47.10 8,807,987 412,237,961 46.803 46.62 46.60 46.62 45.77 46.62 8,898,566 46.326 1.29%
2026-07-17 0 46.50 46.48 46.50 46.24 46.98 6,758,862 314,115,182 46.475 46.03 46.01 46.03 45.77 46.50 6,828,368 46.002 -0.39%
2026-07-16 0 46.68 46.66 46.68 46.40 47.14 8,551,871 399,161,947 46.675 46.20 46.19 46.20 45.93 46.66 8,639,816 46.200 -0.09%
2026-07-15 0 46.72 46.70 46.72 46.10 46.78 10,323,899 480,418,986 46.535 46.24 46.22 46.24 45.63 46.30 10,430,067 46.061 1.17%
2026-07-14 0 46.18 46.16 46.18 45.72 46.64 11,838,746 546,197,493 46.136 45.71 45.69 45.71 45.25 46.17 11,960,492 45.667 -0.56%
2026-07-13 0 46.44 46.40 46.44 45.38 46.64 20,797,026 963,032,683 46.306 45.97 45.93 45.97 44.92 46.17 21,010,896 45.835 2.43%
2026-07-10 0 45.34 45.32 45.34 45.30 46.10 12,197,224 557,638,815 45.719 44.88 44.86 44.88 44.84 45.63 12,322,657 45.253 0.00%
2026-07-09 0 45.34 45.30 45.34 45.16 45.98 14,274,199 648,933,833 45.462 44.88 44.84 44.88 44.70 45.51 14,420,991 44.999 -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 44.96 44.94 44.96 42.54 45.33 26,456,616 44.704 5.24%
2026-07-07 0 43.16 43.10 43.16 42.62 43.28 12,928,056 555,894,124 42.999 42.72 42.66 42.72 42.19 42.84 13,061,004 42.561 0.47%
2026-07-06 0 42.96 42.94 42.96 42.68 43.76 9,989,202 429,500,788 42.997 42.52 42.50 42.52 42.25 43.31 10,091,928 42.559 -0.60%
2026-07-03 0 43.22 43.22 43.24 42.42 43.34 12,079,452 519,246,179 42.986 42.78 42.78 42.80 41.99 42.90 12,203,673 42.548 2.17%
2026-07-02 0 42.30 42.28 42.30 41.94 42.98 18,431,099 779,308,866 42.282 41.87 41.85 41.87 41.51 42.54 18,620,639 41.852 -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 41.95 41.93 41.95 41.39 43.16 28,726,968 41.797 -2.80%
2026-06-29 0 43.60 43.60 43.62 43.38 44.40 18,551,296 810,791,393 43.705 43.16 43.16 43.18 42.94 43.95 18,742,072 43.260 -1.59%
2026-06-26 0 45.56 45.54 45.56 44.94 46.30 16,160,106 733,736,047 45.404 43.85 43.83 43.85 43.26 44.57 16,788,756 43.704 -1.64%
2026-06-25 0 46.32 46.30 46.32 45.94 46.94 13,292,480 615,709,337 46.320 44.59 44.57 44.59 44.22 45.18 13,809,576 44.586 -0.43%
2026-06-24 0 46.52 46.50 46.52 45.90 47.58 21,371,928 993,709,847 46.496 44.78 44.76 44.78 44.18 45.80 22,203,325 44.755 -1.02%
2026-06-23 0 47.00 47.00 47.02 46.90 47.86 14,056,638 663,786,766 47.222 45.24 45.24 45.26 45.14 46.07 14,603,460 45.454 -1.26%
2026-06-22 0 47.60 47.60 47.62 47.12 48.00 15,222,527 724,617,090 47.602 45.82 45.82 45.84 45.36 46.20 15,814,704 45.819 -1.12%
2026-06-18 0 48.14 48.14 48.16 47.32 48.40 18,801,448 902,607,530 48.007 46.34 46.34 46.36 45.55 46.59 19,532,850 46.210 0.08%
2026-06-17 0 48.10 48.10 48.12 48.00 49.36 13,902,507 674,310,833 48.503 46.30 46.30 46.32 46.20 47.51 14,443,334 46.687 -1.72%
2026-06-16 0 48.94 48.84 48.94 48.40 49.06 10,601,945 517,216,166 48.785 47.11 47.01 47.11 46.59 47.22 11,014,375 46.958 0.62%
2026-06-15 0 48.64 48.62 48.64 48.06 49.08 13,471,453 656,197,464 48.710 46.82 46.80 46.82 46.26 47.24 13,995,511 46.886 0.79%
2026-06-12 0 48.26 48.24 48.26 47.00 48.26 14,584,556 700,969,824 48.062 46.45 46.43 46.45 45.24 46.45 15,151,915 46.263 2.42%
2026-06-11 0 47.12 47.10 47.12 45.74 47.16 14,590,128 682,591,271 46.784 45.36 45.34 45.36 44.03 45.39 15,157,704 45.033 1.82%
2026-06-10 0 46.28 46.26 46.28 46.10 47.90 20,909,535 972,114,906 46.491 44.55 44.53 44.55 44.37 46.11 21,722,945 44.751 -3.38%
2026-06-09 0 47.90 47.88 47.90 46.92 48.20 16,682,988 795,363,622 47.675 46.11 46.09 46.11 45.16 46.40 17,331,979 45.890 0.21%
2026-06-08 0 47.80 47.76 47.80 46.44 47.80 13,191,861 625,567,562 47.421 46.01 45.97 46.01 44.70 46.01 13,705,042 45.645 0.89%
2026-06-05 0 47.38 47.38 47.40 46.82 47.54 13,977,413 660,771,386 47.274 45.61 45.61 45.63 45.07 45.76 14,521,154 45.504 0.00%
2026-06-04 0 47.38 47.36 47.38 47.26 47.82 10,219,607 485,080,424 47.466 45.61 45.59 45.61 45.49 46.03 10,617,164 45.688 -0.80%
2026-06-03 0 47.76 47.68 47.76 47.52 48.36 13,656,758 653,449,484 47.848 45.97 45.89 45.97 45.74 46.55 14,188,025 46.056 -0.50%
2026-06-02 0 48.00 47.98 48.00 47.20 48.46 12,943,474 619,850,059 47.889 46.20 46.18 46.20 45.43 46.65 13,446,993 46.096 -0.54%
2026-06-01 0 48.26 48.24 48.26 47.36 48.38 11,498,774 553,579,089 48.142 46.45 46.43 46.45 45.59 46.57 11,946,092 46.340 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 46.14 46.07 46.14 45.34 46.32 29,966,928 46.119 1.65%
2026-05-28 0 47.16 47.14 47.16 46.60 47.64 16,892,136 793,386,505 46.968 45.39 45.37 45.39 44.86 45.86 17,549,263 45.209 -1.01%
2026-05-27 0 47.64 47.64 47.66 47.48 48.64 15,812,399 757,910,368 47.931 45.86 45.86 45.88 45.70 46.82 16,427,523 46.137 -1.33%
2026-05-26 0 48.28 48.26 48.28 48.20 48.98 14,304,374 694,899,157 48.579 46.47 46.45 46.47 46.40 47.15 14,860,834 46.760 0.25%
2026-05-22 0 48.16 48.16 48.18 47.28 48.44 14,245,646 685,251,706 48.103 46.36 46.36 46.38 45.51 46.63 14,799,821 46.301 1.95%
2026-05-21 0 47.24 47.22 47.24 47.04 47.80 10,011,027 475,184,962 47.466 45.47 45.45 45.47 45.28 46.01 10,400,470 45.689 0.17%
2026-05-20 0 47.16 47.16 47.18 46.02 47.24 14,866,282 696,791,057 46.871 45.39 45.39 45.41 44.30 45.47 15,444,601 45.116 0.43%
2026-05-19 0 46.96 46.92 46.96 46.00 47.14 16,757,020 783,858,958 46.778 45.20 45.16 45.20 44.28 45.37 17,408,891 45.026 1.82%
2026-05-18 0 46.12 46.10 46.12 45.58 46.20 8,080,753 371,850,594 46.017 44.39 44.37 44.39 43.87 44.47 8,395,105 44.294 -0.04%
2026-05-15 0 46.14 46.12 46.14 45.84 46.40 9,447,055 435,538,140 46.103 44.41 44.39 44.41 44.12 44.66 9,814,558 44.377 -0.13%
2026-05-14 0 46.20 46.18 46.20 46.04 46.86 10,369,605 481,057,074 46.391 44.47 44.45 44.47 44.32 45.11 10,772,997 44.654 -0.35%
2026-05-13 0 46.36 46.34 46.36 45.64 46.36 9,033,804 416,479,446 46.102 44.62 44.60 44.62 43.93 44.62 9,385,231 44.376 1.02%
2026-05-12 0 46.18 46.16 46.18 45.90 46.60 10,159,820 469,072,559 46.169 44.17 44.15 44.17 43.90 44.57 10,621,753 44.162 0.39%
2026-05-11 0 46.00 45.98 46.00 45.28 46.00 4,970,847 227,450,465 45.757 44.00 43.98 44.00 43.31 44.00 5,196,855 43.767 1.19%
2026-05-08 0 45.46 45.46 45.48 45.28 46.00 10,424,785 474,753,231 45.541 43.48 43.48 43.50 43.31 44.00 10,898,765 43.560 -1.13%
2026-05-07 0 45.98 45.96 45.98 45.66 46.08 13,649,513 627,002,889 45.936 43.98 43.96 43.98 43.67 44.08 14,270,111 43.938 1.05%
2026-05-06 0 45.50 45.48 45.50 44.68 45.58 10,122,929 458,414,043 45.285 43.52 43.50 43.52 42.74 43.60 10,583,185 43.315 1.93%
2026-05-05 0 44.64 44.62 44.64 44.36 45.00 7,593,250 338,806,248 44.619 42.70 42.68 42.70 42.43 43.04 7,938,490 42.679 -0.93%
2026-05-04 0 45.06 45.00 45.06 44.80 45.88 8,440,715 381,023,463 45.141 43.10 43.04 43.10 42.85 43.88 8,824,486 43.178 0.76%
2026-04-30 0 44.72 44.72 44.74 43.88 45.46 19,450,512 872,087,240 44.836 42.78 42.78 42.79 41.97 43.48 20,334,862 42.886 1.45%
2026-04-29 0 44.08 44.06 44.08 43.68 44.24 8,139,534 357,948,862 43.977 42.16 42.14 42.16 41.78 42.32 8,509,611 42.064 0.92%
2026-04-28 0 43.68 43.66 43.68 43.62 44.00 8,131,851 355,863,227 43.762 41.78 41.76 41.78 41.72 42.09 8,501,579 41.858 -0.05%
2026-04-27 0 43.70 43.70 43.74 43.66 44.22 9,162,211 401,041,469 43.771 41.80 41.80 41.84 41.76 42.30 9,578,786 41.868 -1.18%
2026-04-24 0 44.22 44.20 44.22 43.88 44.22 6,286,956 277,313,868 44.109 42.30 42.28 42.30 41.97 42.30 6,572,803 42.191 0.00%
2026-04-23 0 44.22 44.20 44.22 43.98 44.44 7,592,329 335,500,150 44.189 42.30 42.28 42.30 42.07 42.51 7,937,527 42.268 -0.18%
2026-04-22 0 44.30 44.28 44.30 44.00 44.70 7,103,134 314,135,617 44.225 42.37 42.35 42.37 42.09 42.76 7,426,090 42.302 -0.23%
2026-04-21 0 44.40 44.38 44.40 43.88 44.46 9,434,823 417,764,389 44.279 42.47 42.45 42.47 41.97 42.53 9,863,793 42.353 -0.13%
2026-04-20 0 44.46 44.44 44.46 43.72 44.56 10,040,260 444,442,633 44.266 42.53 42.51 42.53 41.82 42.62 10,496,757 42.341 1.37%
2026-04-17 0 43.86 43.82 43.86 43.54 44.14 9,050,970 396,327,665 43.788 41.95 41.91 41.95 41.65 42.22 9,462,487 41.884 -0.05%
2026-04-16 0 43.88 43.88 43.94 43.34 44.16 14,153,083 618,420,963 43.695 41.97 41.97 42.03 41.46 42.24 14,796,576 41.795 -0.68%
2026-04-15 0 44.18 44.16 44.18 44.06 44.78 7,440,308 329,405,522 44.273 42.26 42.24 42.26 42.14 42.83 7,778,594 42.348 -0.54%
2026-04-14 0 44.42 44.42 44.46 43.88 44.74 12,061,711 536,221,854 44.457 42.49 42.49 42.53 41.97 42.79 12,610,117 42.523 1.83%
2026-04-13 0 43.62 43.58 43.62 43.16 44.00 10,630,278 462,470,525 43.505 41.72 41.68 41.72 41.28 42.09 11,113,601 41.613 -1.80%
2026-04-10 0 44.42 44.42 44.44 43.64 44.42 14,386,465 634,785,724 44.124 42.49 42.49 42.51 41.74 42.49 15,040,570 42.205 0.95%
2026-04-09 0 44.00 44.00 44.02 43.16 44.00 10,827,449 474,167,283 43.793 42.09 42.09 42.11 41.28 42.09 11,319,737 41.889 0.59%
2026-04-08 0 43.74 43.74 43.76 43.58 44.46 14,361,088 630,559,005 43.907 41.84 41.84 41.86 41.68 42.53 15,014,039 41.998 1.30%
2026-04-02 0 43.18 43.16 43.18 42.92 43.80 9,007,208 389,451,834 43.238 41.30 41.28 41.30 41.05 41.90 9,416,736 41.357 -1.28%
2026-04-01 0 43.74 43.72 43.74 43.00 44.08 16,795,034 733,171,365 43.654 41.84 41.82 41.84 41.13 42.16 17,558,648 41.756 2.20%
2026-03-31 0 42.80 42.78 42.80 41.34 42.84 21,559,481 915,764,663 42.476 40.94 40.92 40.94 39.54 40.98 22,539,719 40.629 5.57%
2026-03-30 0 40.54 40.54 40.56 39.92 40.68 12,915,792 521,644,448 40.388 38.78 38.78 38.80 38.18 38.91 13,503,030 38.632 -1.03%
2026-03-27 0 40.96 40.94 40.96 40.86 41.48 8,467,676 347,768,629 41.070 39.18 39.16 39.18 39.08 39.68 8,852,673 39.284 -1.06%
2026-03-26 0 41.40 41.38 41.40 41.12 41.56 5,346,135 221,065,601 41.351 39.60 39.58 39.60 39.33 39.75 5,589,206 39.552 -0.10%
2026-03-25 0 41.44 41.42 41.44 41.08 41.56 8,658,534 357,639,154 41.305 39.64 39.62 39.64 39.29 39.75 9,052,209 39.508 0.58%
2026-03-24 0 41.20 41.18 41.20 40.26 41.20 9,186,052 375,254,253 40.850 39.41 39.39 39.41 38.51 39.41 9,603,711 39.074 2.39%
2026-03-23 0 40.24 40.24 40.26 39.92 41.22 15,613,644 629,553,269 40.321 38.49 38.49 38.51 38.18 39.43 16,323,544 38.567 -2.38%
2026-03-20 0 41.22 41.22 41.28 41.02 41.86 16,235,063 671,484,625 41.360 39.43 39.43 39.48 39.24 40.04 16,973,217 39.561 -0.53%
2026-03-19 0 41.44 41.42 41.44 40.52 41.64 12,125,497 501,090,921 41.325 39.64 39.62 39.64 38.76 39.83 12,676,803 39.528 0.10%
2026-03-18 0 41.40 41.38 41.40 40.60 41.46 11,498,180 473,012,892 41.138 39.60 39.58 39.60 38.83 39.66 12,020,964 39.349 -0.05%
2026-03-17 0 41.42 41.40 41.42 41.08 41.64 7,172,588 296,910,483 41.395 39.62 39.60 39.62 39.29 39.83 7,498,702 39.595 1.17%
2026-03-16 0 40.94 40.94 40.96 40.24 41.08 9,521,836 388,673,721 40.819 39.16 39.16 39.18 38.49 39.29 9,954,762 39.044 0.74%
2026-03-13 0 40.64 40.62 40.64 40.52 41.26 10,641,823 433,165,274 40.704 38.87 38.85 38.87 38.76 39.47 11,125,671 38.934 -1.60%
2026-03-12 0 41.30 41.28 41.30 41.00 41.96 12,154,759 501,367,089 41.249 39.50 39.48 39.50 39.22 40.14 12,707,395 39.455 -1.67%
2026-03-11 0 42.00 42.00 42.02 41.78 42.32 11,357,117 477,255,112 42.023 40.17 40.17 40.19 39.96 40.48 11,873,487 40.195 0.05%
2026-03-10 0 41.98 41.92 41.98 41.34 41.98 14,086,156 587,470,864 41.706 40.15 40.10 40.15 39.54 40.15 14,726,607 39.892 1.70%
2026-03-09 0 41.28 41.28 41.30 40.22 41.48 22,794,067 929,601,689 40.783 39.48 39.48 39.50 38.47 39.68 23,830,437 39.009 -2.37%
2026-03-06 0 42.28 42.28 42.30 41.68 42.46 7,985,087 336,858,127 42.186 40.44 40.44 40.46 39.87 40.61 8,348,142 40.351 0.33%
2026-03-05 0 42.14 42.10 42.14 41.74 42.80 13,459,055 567,834,680 42.190 40.31 40.27 40.31 39.92 40.94 14,070,993 40.355 1.49%
2026-03-04 0 41.52 41.50 41.52 41.06 41.98 19,867,090 820,759,988 41.313 39.71 39.70 39.71 39.27 40.15 20,770,380 39.516 -2.31%
2026-03-03 0 42.50 42.44 42.50 42.30 43.26 17,496,585 745,442,648 42.605 40.65 40.59 40.65 40.46 41.38 18,292,096 40.752 -0.65%
2026-03-02 0 42.78 42.74 42.78 42.70 44.20 20,157,605 871,177,268 43.218 40.92 40.88 40.92 40.84 42.28 21,074,104 41.339 -4.72%
2026-02-27 0 44.90 44.86 44.90 43.50 44.90 15,767,906 703,071,930 44.589 42.95 42.91 42.95 41.61 42.95 16,484,820 42.650 2.28%
2026-02-26 0 43.90 43.88 43.90 43.26 44.80 17,725,524 782,968,071 44.172 41.99 41.97 41.99 41.38 42.85 18,531,444 42.251 1.57%
2026-02-25 0 43.22 43.22 43.24 42.96 43.66 8,395,071 362,793,873 43.215 41.34 41.34 41.36 41.09 41.76 8,776,767 41.336 -0.28%
2026-02-24 0 43.34 43.32 43.34 43.06 44.24 10,336,854 448,168,859 43.356 41.46 41.44 41.46 41.19 42.32 10,806,836 41.471 -2.26%
2026-02-23 0 44.34 44.32 44.34 43.80 44.54 9,704,021 430,157,680 44.328 42.41 42.39 42.41 41.90 42.60 10,145,230 42.400 1.28%
2026-02-20 0 43.78 43.72 43.78 43.18 43.78 10,236,726 446,509,329 43.618 41.88 41.82 41.88 41.30 41.88 10,702,156 41.721 0.88%
2026-02-16 0 43.40 43.34 43.40 42.60 43.40 4,291,464 184,350,040 42.957 41.51 41.46 41.51 40.75 41.51 4,486,583 41.089 0.28%
2026-02-13 0 43.28 43.22 43.28 43.18 43.80 7,325,048 317,773,216 43.382 41.40 41.34 41.40 41.30 41.90 7,658,094 41.495 -1.64%
2026-02-12 0 44.00 43.94 44.00 43.44 44.00 7,359,780 322,945,472 43.880 42.09 42.03 42.09 41.55 42.09 7,694,405 41.971 0.69%
2026-02-11 0 43.70 43.66 43.70 43.42 43.96 6,694,122 292,014,449 43.623 41.80 41.76 41.80 41.53 42.05 6,998,481 41.725 0.37%
2026-02-10 0 43.54 43.52 43.54 43.00 43.54 10,301,211 447,572,868 43.449 41.65 41.63 41.65 41.13 41.65 10,769,573 41.559 1.26%
2026-02-09 0 43.00 42.98 43.00 42.00 43.00 15,611,374 666,799,743 42.712 41.13 41.11 41.13 40.17 41.13 16,321,171 40.855 2.43%
2026-02-06 0 41.98 41.88 41.98 40.90 41.98 10,787,219 448,665,680 41.592 40.15 40.06 40.15 39.12 40.15 11,277,678 39.784 0.57%
2026-02-05 0 41.74 41.62 41.74 41.00 41.74 13,387,182 555,294,713 41.480 39.92 39.81 39.92 39.22 39.92 13,995,853 39.676 0.87%
2026-02-04 0 41.38 41.36 41.38 41.00 41.66 9,144,620 378,368,548 41.376 39.58 39.56 39.58 39.22 39.85 9,560,395 39.577 0.34%
2026-02-03 0 41.24 41.16 41.24 40.94 41.66 12,912,073 531,945,214 41.198 39.45 39.37 39.45 39.16 39.85 13,499,142 39.406 2.08%
2026-02-02 0 40.40 40.40 40.42 40.18 41.40 13,493,733 546,035,717 40.466 38.64 38.64 38.66 38.43 39.60 14,107,248 38.706 -2.04%
2026-01-30 0 41.24 41.14 41.24 40.84 41.38 16,675,041 686,207,522 41.152 39.45 39.35 39.45 39.06 39.58 17,433,200 39.362 0.19%
2026-01-29 0 41.16 41.12 41.16 40.72 41.46 14,592,637 599,912,565 41.111 39.37 39.33 39.37 38.95 39.66 15,256,116 39.323 -0.39%
2026-01-28 0 41.32 41.26 41.32 40.42 41.70 20,682,748 851,534,253 41.171 39.52 39.47 39.52 38.66 39.89 21,623,124 39.381 2.48%
2026-01-27 0 40.32 40.28 40.32 39.66 40.98 22,080,753 890,124,727 40.312 38.57 38.53 38.57 37.94 39.20 23,084,691 38.559 1.36%
2026-01-26 0 39.78 39.74 39.78 39.12 39.92 11,637,059 460,674,445 39.587 38.05 38.01 38.05 37.42 38.18 12,166,157 37.865 1.17%
2026-01-23 0 39.32 39.24 39.32 39.06 39.44 9,835,291 386,291,990 39.276 37.61 37.53 37.61 37.36 37.72 10,282,469 37.568 0.72%
2026-01-22 0 39.04 39.02 39.04 38.94 39.96 13,161,266 514,760,054 39.112 37.34 37.32 37.34 37.25 38.22 13,759,665 37.411 -1.61%
2026-01-21 0 39.68 39.66 39.68 39.26 39.68 9,721,321 384,595,524 39.562 37.95 37.94 37.95 37.55 37.95 10,163,317 37.842 0.97%
2026-01-20 0 39.30 39.28 39.30 39.04 39.78 10,339,036 406,716,449 39.338 37.59 37.57 37.59 37.34 38.05 10,809,117 37.627 -1.36%
2026-01-19 0 39.84 39.80 39.84 39.64 40.64 9,985,242 400,254,812 40.085 38.11 38.07 38.11 37.92 38.87 10,439,238 38.341 -1.14%
2026-01-16 0 40.30 40.28 40.30 40.10 40.90 10,667,180 431,624,322 40.463 38.55 38.53 38.55 38.36 39.12 11,152,181 38.703 -0.25%
2026-01-15 0 40.40 40.36 40.40 39.96 40.40 10,003,677 402,371,236 40.222 38.64 38.60 38.64 38.22 38.64 10,458,511 38.473 0.75%
2026-01-14 0 40.10 40.06 40.10 39.48 40.10 13,969,264 557,629,471 39.918 38.36 38.32 38.36 37.76 38.36 14,604,400 38.182 1.06%
2026-01-13 0 39.68 39.66 39.68 39.46 40.04 11,937,938 474,687,332 39.763 37.95 37.94 37.95 37.74 38.30 12,480,716 38.034 -0.05%
2026-01-12 0 39.70 39.64 39.70 38.56 39.70 8,609,946 338,735,559 39.342 37.97 37.92 37.97 36.88 37.97 9,001,412 37.631 2.96%
2026-01-09 0 38.56 38.56 38.58 38.42 38.96 10,114,713 390,388,383 38.596 36.88 36.88 36.90 36.75 37.27 10,574,595 36.918 -0.31%
2026-01-08 0 38.68 38.68 38.70 38.64 39.42 13,065,132 507,284,766 38.827 37.00 37.00 37.02 36.96 37.71 13,659,160 37.139 -1.88%
2026-01-07 0 39.42 39.38 39.42 39.22 40.08 8,501,009 334,960,705 39.402 37.71 37.67 37.71 37.51 38.34 8,887,522 37.689 -1.15%
2026-01-06 0 39.88 39.84 39.88 39.22 40.24 11,523,858 459,028,267 39.833 38.15 38.11 38.15 37.51 38.49 12,047,809 38.101 1.06%
2026-01-05 0 39.46 39.44 39.46 39.26 40.24 8,999,276 355,964,012 39.555 37.74 37.72 37.74 37.55 38.49 9,408,443 37.835 -1.94%
2026-01-02 0 40.24 40.22 40.24 39.36 40.24 12,050,377 481,893,275 39.990 38.49 38.47 38.49 37.65 38.49 12,598,267 38.251 2.08%
2025-12-31 0 39.42 39.42 39.44 39.22 39.86 4,483,773 176,943,214 39.463 37.71 37.71 37.72 37.51 38.13 4,687,635 37.747 -0.76%
2025-12-30 0 39.72 39.72 39.74 39.30 39.84 9,418,162 373,501,588 39.658 37.99 37.99 38.01 37.59 38.11 9,846,374 37.933 0.71%
2025-12-29 0 39.44 39.42 39.44 39.08 39.60 8,039,369 316,598,612 39.381 37.72 37.71 37.72 37.38 37.88 8,404,892 37.668 -0.05%
2025-12-24 0 39.46 39.30 39.46 39.20 39.74 3,953,104 155,591,243 39.359 37.74 37.59 37.74 37.50 38.01 4,132,838 37.648 0.10%
2025-12-23 0 39.42 39.40 39.42 38.96 39.42 10,441,157 410,315,712 39.298 37.71 37.69 37.71 37.27 37.71 10,915,882 37.589 1.13%
2025-12-22 0 38.98 38.96 38.98 38.26 38.98 9,376,868 363,734,900 38.791 37.28 37.27 37.28 36.60 37.28 9,803,203 37.104 1.67%
2025-12-19 0 38.34 38.32 38.34 38.26 38.56 9,948,634 381,622,233 38.359 36.67 36.65 36.67 36.60 36.88 10,400,965 36.691 0.10%
2025-12-18 0 38.30 38.22 38.30 37.74 38.30 9,903,604 377,233,106 38.090 36.63 36.56 36.63 36.10 36.63 10,353,888 36.434 0.63%
2025-12-17 0 38.06 37.96 38.06 37.64 38.14 9,107,753 345,649,773 37.951 36.40 36.31 36.40 36.00 36.48 9,521,852 36.301 -0.10%
2025-12-16 0 38.10 38.08 38.10 37.84 38.38 10,576,810 402,324,882 38.038 36.44 36.42 36.44 36.19 36.71 11,057,702 36.384 -0.47%
2025-12-15 0 38.28 38.26 38.28 37.40 38.40 10,169,270 388,091,473 38.163 36.62 36.60 36.62 35.77 36.73 10,631,633 36.503 0.63%
2025-12-12 0 38.04 38.00 38.04 37.72 38.08 12,869,233 488,417,369 37.952 36.39 36.35 36.39 36.08 36.42 13,454,354 36.302 1.33%
2025-12-11 0 37.54 37.50 37.54 37.42 37.76 6,299,526 236,487,574 37.541 35.91 35.87 35.91 35.79 36.12 6,585,944 35.908 0.48%
2025-12-10 0 37.36 37.34 37.36 36.92 37.40 9,420,075 350,628,841 37.221 35.74 35.72 35.74 35.31 35.77 9,848,374 35.603 -0.05%
2025-12-09 0 37.38 37.36 37.38 36.90 37.38 10,831,742 403,473,680 37.249 35.75 35.74 35.75 35.30 35.75 11,324,225 35.629 0.97%
2025-12-08 0 37.02 37.00 37.02 36.84 37.54 11,869,966 440,421,627 37.104 35.41 35.39 35.41 35.24 35.91 12,409,654 35.490 -0.86%
2025-12-05 0 37.34 37.32 37.34 36.72 37.40 8,490,500 315,333,623 37.140 35.72 35.70 35.72 35.12 35.77 8,876,535 35.524 0.32%
2025-12-04 0 37.22 37.20 37.22 36.36 37.28 11,648,635 429,393,651 36.862 35.60 35.58 35.60 34.78 35.66 12,178,260 35.259 0.87%
2025-12-03 0 36.90 36.90 36.92 36.88 37.24 10,039,078 371,198,703 36.975 35.30 35.30 35.31 35.28 35.62 10,495,521 35.367 -0.75%
2025-12-02 0 37.18 37.16 37.18 36.96 37.48 11,894,383 442,169,255 37.175 35.56 35.54 35.56 35.35 35.85 12,435,181 35.558 -0.54%
2025-12-01 0 37.38 37.36 37.38 36.90 37.58 11,117,467 414,372,411 37.272 35.75 35.74 35.75 35.30 35.95 11,622,941 35.651 -0.21%
2025-11-28 0 37.46 37.44 37.46 37.34 37.86 7,233,329 271,045,042 37.472 35.83 35.81 35.83 35.72 36.21 7,562,204 35.842 -0.16%
2025-11-27 0 37.52 37.50 37.52 37.30 38.08 21,019,826 789,752,515 37.572 35.89 35.87 35.89 35.68 36.42 21,975,527 35.938 -1.57%
2025-11-26 0 38.12 38.10 38.12 38.06 39.02 10,513,747 402,819,145 38.314 36.46 36.44 36.46 36.40 37.32 10,991,772 36.647 -0.63%
2025-11-25 0 38.36 38.34 38.36 38.00 38.44 10,724,961 410,515,031 38.277 36.69 36.67 36.69 36.35 36.77 11,212,589 36.612 0.16%
2025-11-24 0 38.30 38.26 38.30 37.90 38.50 12,054,479 461,282,854 38.267 36.63 36.60 36.63 36.25 36.83 12,602,556 36.602 1.48%
2025-11-21 0 37.74 37.74 37.76 37.74 38.14 10,908,584 413,153,158 37.874 36.10 36.10 36.12 36.10 36.48 11,404,561 36.227 -1.56%
2025-11-20 0 38.34 38.30 38.34 38.20 38.64 6,599,832 253,081,505 38.347 36.67 36.63 36.67 36.54 36.96 6,899,904 36.679 0.47%
2025-11-19 0 38.16 38.14 38.16 37.94 38.50 9,241,362 353,024,910 38.201 36.50 36.48 36.50 36.29 36.83 9,661,536 36.539 -1.04%
2025-11-18 0 38.56 38.54 38.56 38.52 39.24 7,842,507 303,435,107 38.691 36.88 36.86 36.88 36.84 37.53 8,199,080 37.008 -2.18%
2025-11-17 0 39.42 39.40 39.42 39.06 39.52 5,922,363 232,617,288 39.278 37.71 37.69 37.71 37.36 37.80 6,191,633 37.570 -0.25%
2025-11-14 0 39.52 39.50 39.52 39.20 39.72 7,921,942 312,882,226 39.496 37.80 37.78 37.80 37.50 37.99 8,282,126 37.778 -0.45%
2025-11-13 0 39.70 39.66 39.70 39.22 39.76 7,970,675 315,160,149 39.540 37.97 37.94 37.97 37.51 38.03 8,333,075 37.820 0.51%
2025-11-12 0 39.50 39.48 39.50 39.06 39.54 9,947,031 391,723,972 39.381 37.78 37.76 37.78 37.36 37.82 10,399,289 37.668 1.10%
2025-11-11 0 39.36 39.32 39.36 39.10 39.42 8,972,862 352,232,810 39.255 37.37 37.33 37.37 37.12 37.43 9,450,458 37.272 0.66%
2025-11-10 0 39.10 39.06 39.10 38.76 39.12 10,166,024 396,331,488 38.986 37.12 37.09 37.12 36.80 37.14 10,707,128 37.016 1.03%
2025-11-07 0 38.70 38.68 38.70 38.60 38.94 8,920,512 345,260,637 38.704 36.74 36.73 36.74 36.65 36.97 9,395,322 36.748 -0.36%
2025-11-06 0 38.84 38.82 38.84 38.20 38.96 8,606,524 332,953,885 38.686 36.88 36.86 36.88 36.27 36.99 9,064,621 36.731 1.73%
2025-11-05 0 38.18 38.14 38.18 37.72 38.52 11,293,866 430,231,192 38.094 36.25 36.21 36.25 35.81 36.57 11,895,001 36.169 -1.09%
2025-11-04 0 38.60 38.58 38.60 38.48 38.88 8,838,674 341,738,845 38.664 36.65 36.63 36.65 36.54 36.92 9,309,128 36.710 -0.26%
2025-11-03 0 38.70 38.62 38.70 38.10 38.70 8,865,283 341,601,858 38.533 36.74 36.67 36.74 36.17 36.74 9,337,153 36.585 1.36%
2025-10-31 0 38.18 38.16 38.18 38.02 38.40 9,349,488 357,213,215 38.207 36.25 36.23 36.25 36.10 36.46 9,847,131 36.276 0.00%
2025-10-30 0 38.18 38.16 38.18 37.94 38.92 15,061,714 576,075,627 38.248 36.25 36.23 36.25 36.02 36.95 15,863,400 36.315 -0.78%
2025-10-28 0 38.48 38.46 38.48 38.00 38.76 21,401,268 824,728,765 38.536 36.54 36.52 36.54 36.08 36.80 22,540,387 36.589 1.32%
2025-10-27 0 37.98 37.96 37.98 37.66 38.24 12,113,638 459,973,433 37.972 36.06 36.04 36.06 35.76 36.31 12,758,407 36.053 0.00%
2025-10-24 0 37.98 37.96 37.98 37.24 37.98 16,520,780 624,373,029 37.793 36.06 36.04 36.06 35.36 36.06 17,400,127 35.883 2.48%
2025-10-23 0 37.06 37.02 37.06 36.80 37.30 11,588,304 429,450,930 37.059 35.19 35.15 35.19 34.94 35.41 12,205,111 35.186 0.16%
2025-10-22 0 37.00 37.00 37.06 36.60 37.10 11,907,663 440,150,354 36.964 35.13 35.13 35.19 34.75 35.23 12,541,469 35.096 0.43%
2025-10-21 0 36.84 36.82 36.84 36.58 37.06 10,669,815 393,651,936 36.894 34.98 34.96 34.98 34.73 35.19 11,237,734 35.029 0.77%
2025-10-20 0 36.56 36.54 36.56 36.26 36.80 8,800,624 320,977,430 36.472 34.71 34.69 34.71 34.43 34.94 9,269,052 34.629 1.27%
2025-10-17 0 36.10 36.10 36.12 36.04 37.24 13,414,839 487,862,335 36.367 34.28 34.28 34.29 34.22 35.36 14,128,867 34.529 -2.70%
2025-10-16 0 37.10 37.08 37.10 36.48 37.28 11,311,047 418,496,148 36.999 35.23 35.21 35.23 34.64 35.40 11,913,097 35.129 1.64%
2025-10-15 0 36.50 36.48 36.50 36.38 37.12 11,089,333 405,662,281 36.581 34.66 34.64 34.66 34.54 35.24 11,679,582 34.733 0.50%
2025-10-14 0 36.32 36.30 36.32 36.20 36.84 11,444,096 416,622,621 36.405 34.48 34.47 34.48 34.37 34.98 12,053,228 34.565 -0.77%
2025-10-13 0 36.60 36.60 36.62 35.92 36.74 14,300,716 520,598,266 36.404 34.75 34.75 34.77 34.10 34.88 15,061,896 34.564 -0.71%
2025-10-10 0 36.86 36.84 36.86 36.58 37.00 10,073,943 371,010,392 36.829 35.00 34.98 35.00 34.73 35.13 10,610,146 34.968 -0.27%
2025-10-09 0 36.96 36.96 36.98 36.38 37.22 15,988,261 589,957,782 36.899 35.09 35.09 35.11 34.54 35.34 16,839,264 35.035 2.04%
2025-10-08 0 36.22 36.20 36.22 35.96 36.60 9,606,202 347,143,761 36.137 34.39 34.37 34.39 34.14 34.75 10,117,509 34.311 -0.88%
2025-10-06 0 36.54 36.52 36.54 36.32 36.72 6,275,334 229,397,123 36.555 34.69 34.67 34.69 34.48 34.86 6,609,349 34.708 0.38%
2025-10-03 0 36.40 36.40 36.42 36.34 36.76 5,669,031 206,515,093 36.429 34.56 34.56 34.58 34.50 34.90 5,970,775 34.588 -0.98%
2025-10-02 0 36.76 36.76 36.78 36.56 36.88 8,851,283 325,380,616 36.761 34.90 34.90 34.92 34.71 35.02 9,322,408 34.903 0.60%
2025-09-30 0 36.54 36.50 36.54 36.02 36.58 11,632,659 423,066,854 36.369 34.69 34.66 34.69 34.20 34.73 12,251,827 34.531 0.61%
2025-09-29 0 36.32 36.32 36.34 36.14 36.70 12,907,725 468,861,259 36.324 34.48 34.48 34.50 34.31 34.85 13,594,761 34.488 -1.09%
2025-09-26 0 36.72 36.70 36.72 35.84 36.94 16,305,076 594,902,169 36.486 34.86 34.85 34.86 34.03 35.07 17,172,942 34.642 1.16%
2025-09-25 0 36.30 36.28 36.30 36.20 37.30 21,432,616 783,282,986 36.546 34.47 34.45 34.47 34.37 35.41 22,573,404 34.699 -2.47%
2025-09-24 0 37.22 37.16 37.22 37.00 37.30 9,386,411 348,830,778 37.163 35.34 35.28 35.34 35.13 35.41 9,886,019 35.285 0.16%
2025-09-23 0 37.16 37.14 37.16 36.80 37.50 10,357,663 385,087,497 37.179 35.28 35.26 35.28 34.94 35.60 10,908,967 35.300 0.98%
2025-09-22 0 36.80 36.78 36.80 36.46 37.22 15,004,552 551,224,250 36.737 34.94 34.92 34.94 34.62 35.34 15,803,195 34.881 -1.13%
2025-09-19 0 37.22 37.20 37.22 36.96 37.48 19,813,873 736,800,103 37.186 35.34 35.32 35.34 35.09 35.59 20,868,500 35.307 -1.01%
2025-09-18 0 37.60 37.58 37.60 37.36 37.76 6,877,990 258,403,564 37.570 35.70 35.68 35.70 35.47 35.85 7,244,083 35.671 -0.42%
2025-09-17 0 37.76 37.74 37.76 37.52 38.02 12,452,750 469,481,055 37.701 35.85 35.83 35.85 35.62 36.10 13,115,569 35.796 -0.89%
2025-09-16 0 38.10 38.06 38.10 38.00 38.80 9,238,067 352,833,788 38.193 36.17 36.14 36.17 36.08 36.84 9,729,779 36.263 -1.09%
2025-09-15 0 38.52 38.50 38.52 38.20 38.64 7,803,288 300,233,467 38.475 36.57 36.55 36.57 36.27 36.69 8,218,631 36.531 -0.41%
2025-09-12 0 38.68 38.66 38.68 38.36 38.98 9,394,392 362,291,756 38.565 36.73 36.71 36.73 36.42 37.01 9,894,425 36.616 -0.05%
2025-09-11 0 38.70 38.66 38.70 38.22 39.10 14,444,201 558,780,959 38.685 36.74 36.71 36.74 36.29 37.12 15,213,018 36.730 -0.54%
2025-09-10 0 39.20 39.16 39.20 38.36 39.24 21,673,607 844,705,262 38.974 36.94 36.91 36.94 36.15 36.98 22,997,356 36.731 2.46%
2025-09-09 0 38.26 38.20 38.26 38.02 38.78 15,353,516 588,265,555 38.315 36.06 36.00 36.06 35.83 36.55 16,291,255 36.109 0.16%
2025-09-08 0 38.20 38.12 38.20 37.24 38.20 22,039,642 835,609,745 37.914 36.00 35.93 36.00 35.10 36.00 23,385,747 35.732 2.47%
2025-09-05 0 37.28 37.28 37.30 36.86 37.38 12,462,154 463,658,779 37.205 35.13 35.13 35.15 34.74 35.23 13,223,299 35.064 1.03%
2025-09-04 0 36.90 36.88 36.90 36.84 37.68 12,913,995 477,856,112 37.003 34.78 34.76 34.78 34.72 35.51 13,702,737 34.873 -0.65%
2025-09-03 0 37.14 37.10 37.14 36.98 38.10 22,899,781 857,118,998 37.429 35.00 34.96 35.00 34.85 35.91 24,298,420 35.275 0.32%
2025-09-02 0 37.02 37.00 37.02 36.80 37.46 19,542,470 723,236,742 37.008 34.89 34.87 34.89 34.68 35.30 20,736,056 34.878 -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 35.42 35.40 35.42 34.59 36.00 59,921,579 35.486 6.70%
2025-08-29 0 35.22 35.20 35.22 34.92 36.38 26,525,471 938,904,560 35.396 33.19 33.17 33.19 32.91 34.29 28,145,554 33.359 -2.71%
2025-08-28 0 36.20 36.16 36.20 35.88 36.24 10,328,154 372,715,969 36.087 34.12 34.08 34.12 33.81 34.15 10,958,962 34.010 0.72%
2025-08-27 0 35.94 35.92 35.94 35.90 36.70 15,542,373 560,883,938 36.087 33.87 33.85 33.87 33.83 34.59 16,491,647 34.010 -1.10%
2025-08-26 0 36.34 36.32 36.34 36.34 36.98 16,097,939 587,640,265 36.504 34.25 34.23 34.25 34.25 34.85 17,081,145 34.403 -1.25%
2025-08-25 0 36.80 36.76 36.80 36.64 37.16 12,578,865 463,364,194 36.837 34.68 34.64 34.68 34.53 35.02 13,347,138 34.716 -0.05%
2025-08-22 0 36.82 36.80 36.82 36.54 37.24 10,094,327 371,352,805 36.788 34.70 34.68 34.70 34.44 35.10 10,710,853 34.671 -0.59%
2025-08-21 0 37.04 36.98 37.04 36.72 37.06 10,043,059 370,826,020 36.924 34.91 34.85 34.91 34.61 34.93 10,656,454 34.798 0.54%
2025-08-20 0 36.84 36.82 36.84 36.00 36.92 14,325,081 525,753,719 36.702 34.72 34.70 34.72 33.93 34.79 15,200,007 34.589 1.71%
2025-08-19 0 36.22 36.22 36.24 35.88 36.28 12,664,745 458,136,317 36.174 34.14 34.14 34.15 33.81 34.19 13,438,264 34.092 0.56%
2025-08-18 0 36.02 36.02 36.04 35.86 36.38 13,108,225 472,793,970 36.068 33.95 33.95 33.97 33.80 34.29 13,908,830 33.992 -0.39%
2025-08-15 0 36.16 36.16 36.18 36.10 36.52 12,656,917 458,895,558 36.257 34.08 34.08 34.10 34.02 34.42 13,429,957 34.170 -0.71%
2025-08-14 0 36.42 36.40 36.42 36.36 37.64 24,761,421 909,061,441 36.713 34.32 34.30 34.32 34.27 35.47 26,273,762 34.600 -3.24%
2025-08-13 0 37.64 37.60 37.64 37.34 37.76 16,332,976 612,989,040 37.531 35.47 35.44 35.47 35.19 35.59 17,330,537 35.370 0.43%
2025-08-12 0 37.48 37.46 37.48 37.06 37.56 12,030,425 449,419,955 37.357 35.32 35.30 35.32 34.93 35.40 12,765,202 35.207 1.30%
2025-08-11 0 37.00 36.96 37.00 36.68 37.38 11,822,806 436,893,307 36.953 34.87 34.83 34.87 34.57 35.23 12,544,902 34.826 0.27%
2025-08-08 0 36.90 36.90 36.92 36.42 37.10 14,683,858 539,596,797 36.748 34.78 34.78 34.79 34.32 34.96 15,580,697 34.632 -0.32%
2025-08-07 0 37.02 36.98 37.02 36.40 37.30 16,099,276 595,299,600 36.977 34.89 34.85 34.89 34.30 35.15 17,082,564 34.848 1.48%
2025-08-06 0 36.48 36.48 36.50 36.38 37.02 15,090,845 552,235,749 36.594 34.38 34.38 34.40 34.29 34.89 16,012,541 34.488 -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 34.93 34.91 34.93 33.25 34.93 34,153,771 34.483 4.69%
2025-08-04 0 35.40 35.38 35.40 34.88 35.50 11,479,128 405,267,709 35.305 33.36 33.34 33.36 32.87 33.46 12,180,233 33.273 0.71%
2025-08-01 0 35.15 35.10 35.15 35.00 35.50 12,121,161 426,889,251 35.219 33.13 33.08 33.13 32.99 33.46 12,861,479 33.191 -0.42%
2025-07-31 0 35.30 35.25 35.30 34.80 35.65 27,375,316 962,643,526 35.165 33.27 33.22 33.27 32.80 33.60 29,047,305 33.141 -1.53%
2025-07-30 0 35.85 35.85 35.90 35.50 36.30 24,570,787 880,779,100 35.847 33.79 33.79 33.83 33.46 34.21 26,071,485 33.783 -1.51%
2025-07-29 0 36.40 36.40 36.45 36.10 36.80 20,544,229 749,577,186 36.486 34.30 34.30 34.35 34.02 34.68 21,798,999 34.386 -0.41%
2025-07-28 0 36.55 36.50 36.55 35.65 36.60 20,587,388 749,223,880 36.392 34.45 34.40 34.45 33.60 34.49 21,844,794 34.298 1.81%
2025-07-25 0 35.90 35.90 35.95 35.25 36.25 18,925,495 678,973,465 35.876 33.83 33.83 33.88 33.22 34.16 20,081,398 33.811 0.00%
2025-07-24 0 35.90 35.85 35.90 35.75 36.30 19,652,514 706,537,732 35.952 33.83 33.79 33.83 33.69 34.21 20,852,821 33.882 -0.83%
2025-07-23 0 36.20 36.15 36.20 35.60 36.20 24,815,262 891,443,919 35.923 34.12 34.07 34.12 33.55 34.12 26,330,892 33.855 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 33.79 33.74 33.79 33.69 34.96 44,324,737 34.035 -3.50%
2025-07-21 0 37.15 37.15 37.20 36.80 37.35 11,361,332 421,410,478 37.092 35.01 35.01 35.06 34.68 35.20 12,055,243 34.957 0.13%
2025-07-18 0 37.10 37.00 37.10 36.65 37.30 14,805,696 548,133,604 37.022 34.96 34.87 34.96 34.54 35.15 15,709,976 34.891 1.37%
2025-07-17 0 36.60 36.55 36.60 36.40 37.10 16,563,258 607,037,072 36.650 34.49 34.45 34.49 34.30 34.96 17,574,884 34.540 -0.81%
2025-07-16 0 36.90 36.85 36.90 36.65 37.35 11,979,429 442,902,223 36.972 34.78 34.73 34.78 34.54 35.20 12,711,091 34.844 -0.40%
2025-07-15 0 37.05 37.00 37.05 36.90 37.90 15,730,251 585,694,130 37.234 34.92 34.87 34.92 34.78 35.72 16,691,000 35.090 -0.27%
2025-07-14 0 37.15 37.10 37.15 36.65 37.50 14,863,884 552,751,334 37.188 35.01 34.96 35.01 34.54 35.34 15,771,718 35.047 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 34.68 34.63 34.68 34.63 35.77 36,372,161 35.256 -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 35.01 34.96 35.01 33.65 35.15 35,998,071 34.629 3.92%
2025-07-09 0 35.75 35.70 35.75 35.15 35.95 20,285,135 722,837,299 35.634 33.69 33.65 33.69 33.13 33.88 21,524,080 33.583 0.14%
2025-07-08 0 35.70 35.65 35.70 34.70 35.80 20,221,528 718,815,288 35.547 33.65 33.60 33.65 32.70 33.74 21,456,589 33.501 3.18%
2025-07-07 0 34.60 34.55 34.60 34.05 34.75 13,110,201 453,047,062 34.557 32.61 32.56 32.61 32.09 32.75 13,910,926 32.568 1.76%
2025-07-04 0 34.00 34.00 34.05 33.50 34.10 18,343,111 620,410,875 33.823 32.04 32.04 32.09 31.57 32.14 19,463,444 31.876 -0.73%
2025-07-03 0 34.25 34.20 34.25 34.00 34.55 11,161,397 381,748,823 34.203 32.28 32.23 32.28 32.04 32.56 11,843,096 32.234 -0.29%
2025-07-02 0 34.35 34.30 34.35 34.00 34.70 19,365,204 664,055,129 34.291 32.37 32.33 32.37 32.04 32.70 20,547,963 32.317 0.73%
2025-06-30 0 34.10 34.05 34.10 33.80 34.60 17,466,625 596,794,980 34.168 32.14 32.09 32.14 31.85 32.61 18,533,426 32.201 -1.82%
2025-06-27 0 36.15 36.10 36.15 35.85 36.55 23,263,314 841,168,227 36.159 32.73 32.69 32.73 32.46 33.09 25,692,674 32.740 -0.82%
2025-06-26 0 36.45 36.40 36.45 36.35 36.75 19,985,790 729,117,996 36.482 33.00 32.96 33.00 32.91 33.28 22,072,882 33.032 -0.82%
2025-06-25 0 36.75 36.70 36.75 36.50 37.00 20,719,903 761,566,476 36.755 33.28 33.23 33.28 33.05 33.50 22,883,657 33.280 0.68%
2025-06-24 0 36.50 36.45 36.50 36.00 36.70 20,177,180 735,081,103 36.431 33.05 33.00 33.05 32.60 33.23 22,284,258 32.987 1.67%
2025-06-23 0 35.90 35.90 35.95 35.15 36.10 16,629,164 595,431,388 35.806 32.51 32.51 32.55 31.83 32.69 18,365,727 32.421 1.41%
2025-06-20 0 35.40 35.35 35.40 34.60 35.45 17,086,199 602,675,974 35.273 32.05 32.01 32.05 31.33 32.10 18,870,490 31.937 1.72%
2025-06-19 0 34.80 34.80 34.85 34.60 35.25 10,545,587 367,802,837 34.877 31.51 31.51 31.55 31.33 31.92 11,646,850 31.580 -1.28%
2025-06-18 0 35.25 35.20 35.25 34.55 35.35 11,617,316 407,561,890 35.082 31.92 31.87 31.92 31.28 32.01 12,830,498 31.765 1.73%
2025-06-17 0 34.65 34.60 34.65 34.50 34.95 13,238,516 458,727,898 34.651 31.37 31.33 31.37 31.24 31.65 14,620,998 31.375 0.14%
2025-06-16 0 34.60 34.55 34.60 34.40 34.85 15,404,968 533,156,163 34.609 31.33 31.28 31.33 31.15 31.55 17,013,690 31.337 -0.43%
2025-06-13 0 34.75 34.70 34.75 34.45 35.00 13,073,351 453,917,625 34.721 31.46 31.42 31.46 31.19 31.69 14,438,585 31.438 0.43%
2025-06-12 0 34.60 34.60 34.65 34.60 35.50 16,930,069 592,011,636 34.968 31.33 31.33 31.37 31.33 32.14 18,698,056 31.662 -1.84%
2025-06-11 0 35.25 35.20 35.25 34.80 35.65 16,923,092 598,184,033 35.347 31.92 31.87 31.92 31.51 32.28 18,690,350 32.005 1.29%
2025-06-10 0 34.80 34.75 34.80 34.30 34.80 12,483,484 433,316,276 34.711 31.51 31.46 31.51 31.06 31.51 13,787,119 31.429 1.16%
2025-06-09 0 34.40 34.35 34.40 34.00 34.40 10,208,263 349,169,607 34.205 31.15 31.10 31.15 30.79 31.15 11,274,300 30.970 0.58%
2025-06-06 0 34.20 34.20 34.25 33.60 34.60 21,330,575 729,598,599 34.204 30.97 30.97 31.01 30.42 31.33 23,558,101 30.970 1.63%
2025-06-05 0 33.65 33.60 33.65 33.50 34.00 8,650,417 291,459,975 33.693 30.47 30.42 30.47 30.33 30.79 9,553,770 30.507 -0.59%
2025-06-04 0 33.85 33.80 33.85 33.20 33.85 20,141,833 676,596,222 33.592 30.65 30.60 30.65 30.06 30.65 22,245,220 30.415 0.74%
2025-06-03 0 33.60 33.55 33.60 33.25 34.00 15,744,256 530,213,691 33.677 30.42 30.38 30.42 30.11 30.79 17,388,410 30.492 1.82%
2025-06-02 0 33.00 33.00 33.05 32.60 33.20 11,202,424 367,915,682 32.843 29.88 29.88 29.92 29.52 30.06 12,372,280 29.737 -0.30%
2025-05-30 0 33.10 33.10 33.20 33.10 33.45 19,347,865 642,062,996 33.185 29.97 29.97 30.06 29.97 30.29 21,368,339 30.047 -1.05%
2025-05-29 0 33.45 33.45 33.50 33.20 33.70 8,745,671 292,144,400 33.404 30.29 30.29 30.33 30.06 30.51 9,658,971 30.246 -0.59%
2025-05-28 0 33.65 33.60 33.65 33.50 33.90 7,007,125 235,949,472 33.673 30.47 30.42 30.47 30.33 30.69 7,738,871 30.489 -0.15%
2025-05-27 0 33.70 33.65 33.70 33.45 33.80 8,165,560 274,922,212 33.669 30.51 30.47 30.51 30.29 30.60 9,018,280 30.485 0.90%
2025-05-26 0 33.40 33.35 33.40 33.30 33.70 8,255,698 276,041,919 33.437 30.24 30.20 30.24 30.15 30.51 9,117,831 30.275 -0.45%
2025-05-23 0 33.55 33.55 33.60 33.40 33.70 7,725,253 259,050,830 33.533 30.38 30.38 30.42 30.24 30.51 8,531,992 30.362 0.30%
2025-05-22 0 33.45 33.40 33.45 33.30 33.60 9,316,445 311,703,797 33.457 30.29 30.24 30.29 30.15 30.42 10,289,350 30.294 -0.30%
2025-05-21 0 33.55 33.50 33.55 33.35 33.80 10,869,529 365,509,838 33.627 30.38 30.33 30.38 30.20 30.60 12,004,621 30.447 0.30%
2025-05-20 0 33.45 33.45 33.50 33.20 33.90 16,188,626 543,609,092 33.580 30.29 30.29 30.33 30.06 30.69 17,879,185 30.405 0.75%
2025-05-19 0 33.20 33.15 33.20 32.75 33.35 10,723,285 355,783,919 33.179 30.06 30.02 30.06 29.65 30.20 11,843,105 30.041 0.30%
2025-05-16 0 33.10 33.05 33.10 32.60 33.10 10,949,275 360,384,535 32.914 29.97 29.92 29.97 29.52 29.97 12,092,695 29.802 0.91%
2025-05-15 0 32.80 32.75 32.80 32.30 33.05 12,814,593 420,057,436 32.780 29.70 29.65 29.70 29.25 29.92 14,152,805 29.680 0.61%
2025-05-14 0 32.60 32.60 32.65 32.40 32.90 13,028,426 424,932,908 32.616 29.52 29.52 29.56 29.34 29.79 14,388,969 29.532 0.12%
2025-05-13 0 32.85 32.80 32.85 32.50 33.05 16,286,297 535,307,035 32.869 29.48 29.44 29.48 29.17 29.66 18,147,259 29.498 0.61%
2025-05-12 0 32.65 32.60 32.65 32.55 33.35 14,373,101 471,162,836 32.781 29.30 29.26 29.30 29.21 29.93 16,015,451 29.419 0.00%
2025-05-09 0 32.65 32.65 32.70 31.95 32.85 15,902,335 516,844,050 32.501 29.30 29.30 29.35 28.67 29.48 17,719,424 29.168 1.87%
2025-05-08 0 32.05 32.00 32.05 31.80 32.90 22,905,311 739,762,749 32.297 28.76 28.72 28.76 28.54 29.53 25,522,599 28.985 -1.99%
2025-05-07 0 32.70 32.65 32.70 32.60 33.20 18,208,012 596,270,913 32.748 29.35 29.30 29.35 29.26 29.80 20,288,560 29.390 0.15%
2025-05-06 0 32.65 32.60 32.65 31.70 32.75 16,593,584 539,508,448 32.513 29.30 29.26 29.30 28.45 29.39 18,489,659 29.179 2.67%
2025-05-02 0 31.80 31.80 31.85 31.75 32.20 11,565,655 369,317,350 31.932 28.54 28.54 28.58 28.49 28.90 12,887,211 28.658 -1.24%
2025-04-30 0 32.20 32.15 32.20 31.35 32.25 31,241,264 998,949,130 31.975 28.90 28.85 28.90 28.14 28.94 34,811,064 28.696 4.04%
2025-04-29 0 30.95 30.95 31.00 30.90 31.45 16,215,394 504,770,843 31.129 27.78 27.78 27.82 27.73 28.22 18,068,255 27.937 -0.16%
2025-04-28 0 31.00 30.95 31.00 30.50 31.30 15,599,961 484,188,991 31.038 27.82 27.78 27.82 27.37 28.09 17,382,499 27.855 1.64%
2025-04-25 0 30.50 30.50 30.55 30.45 30.85 15,959,812 488,474,244 30.607 27.37 27.37 27.42 27.33 27.69 17,783,468 27.468 0.66%
2025-04-24 0 30.30 30.25 30.30 30.00 30.35 15,198,497 458,957,426 30.198 27.19 27.15 27.19 26.92 27.24 16,935,161 27.101 0.50%
2025-04-23 0 30.15 30.15 30.20 30.05 30.50 18,054,316 545,071,174 30.191 27.06 27.06 27.10 26.97 27.37 20,117,302 27.095 1.52%
2025-04-22 0 29.70 29.70 29.75 29.10 29.85 17,444,029 515,879,342 29.573 26.65 26.65 26.70 26.12 26.79 19,437,280 26.541 1.54%
2025-04-17 0 29.25 29.20 29.25 29.05 29.40 17,045,671 497,984,545 29.215 26.25 26.21 26.25 26.07 26.39 18,993,404 26.219 0.00%
2025-04-16 0 29.25 29.20 29.25 29.10 30.05 18,368,730 539,666,021 29.380 26.25 26.21 26.25 26.12 26.97 20,467,643 26.367 -2.17%
2025-04-15 0 29.90 29.85 29.90 29.75 30.15 9,593,633 287,078,917 29.924 26.83 26.79 26.83 26.70 27.06 10,689,855 26.855 1.01%
2025-04-14 0 29.60 29.60 29.65 29.10 29.65 14,097,009 415,279,887 29.459 26.56 26.56 26.61 26.12 26.61 15,707,811 26.438 2.07%
2025-04-11 0 29.00 28.95 29.00 28.55 29.20 11,589,975 335,483,004 28.946 26.03 25.98 26.03 25.62 26.21 12,914,310 25.978 0.35%
2025-04-10 0 28.90 28.85 28.90 27.90 29.30 18,452,539 533,112,764 28.891 25.94 25.89 25.94 25.04 26.30 20,561,028 25.928 2.66%
2025-04-09 0 28.15 28.10 28.15 27.75 28.60 30,392,543 853,675,213 28.088 25.26 25.22 25.26 24.90 25.67 33,865,363 25.208 -2.26%
2025-04-08 0 28.80 28.80 28.85 28.30 29.15 34,552,022 993,732,284 28.760 25.85 25.85 25.89 25.40 26.16 38,500,127 25.811 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 25.62 25.58 25.62 25.31 26.47 57,572,273 25.800 -7.46%
2025-04-03 0 30.85 30.85 30.90 30.70 31.25 15,112,483 466,490,350 30.868 27.69 27.69 27.73 27.55 28.05 16,839,319 27.702 -2.06%
2025-04-02 0 31.50 31.50 31.55 31.15 31.65 10,062,104 316,642,144 31.469 28.27 28.27 28.31 27.96 28.40 11,211,856 28.242 0.16%
2025-04-01 0 31.45 31.40 31.45 31.15 31.75 11,487,232 361,301,103 31.452 28.22 28.18 28.22 27.96 28.49 12,799,827 28.227 0.16%
2025-03-31 0 31.40 31.40 31.45 30.95 31.65 15,251,512 478,703,213 31.387 28.18 28.18 28.22 27.78 28.40 16,994,234 28.169 0.32%
2025-03-28 0 31.30 31.25 31.30 30.85 31.85 16,408,934 512,681,952 31.244 28.09 28.05 28.09 27.69 28.58 18,283,910 28.040 -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 28.27 28.27 28.31 27.46 28.94 49,183,231 28.444 5.53%
2025-03-26 0 29.85 29.85 29.90 29.65 30.25 12,527,007 373,798,464 29.839 26.79 26.79 26.83 26.61 27.15 13,958,412 26.779 0.00%
2025-03-25 0 29.85 29.85 29.90 29.45 29.95 9,805,834 291,813,213 29.759 26.79 26.79 26.83 26.43 26.88 10,926,303 26.707 0.17%
2025-03-24 0 29.80 29.80 29.85 29.50 30.00 10,881,731 324,242,335 29.797 26.74 26.74 26.79 26.47 26.92 12,125,138 26.741 -0.50%
2025-03-21 0 29.95 29.85 29.95 29.50 30.15 22,809,360 680,430,895 29.831 26.88 26.79 26.88 26.47 27.06 25,415,684 26.772 -0.33%
2025-03-20 0 30.05 30.00 30.05 29.95 30.50 8,749,976 263,911,334 30.161 26.97 26.92 26.97 26.88 27.37 9,749,797 27.068 -1.48%
2025-03-19 0 30.50 30.45 30.50 30.30 30.65 10,818,422 329,952,552 30.499 27.37 27.33 27.37 27.19 27.51 12,054,595 27.372 0.49%
2025-03-18 0 30.35 30.25 30.35 30.10 30.50 12,367,883 374,585,857 30.287 27.24 27.15 27.24 27.01 27.37 13,781,106 27.181 0.00%
2025-03-17 0 30.35 30.30 30.35 29.50 30.45 18,478,653 558,705,134 30.235 27.24 27.19 27.24 26.47 27.33 20,590,126 27.135 3.06%
2025-03-14 0 29.45 29.45 29.50 29.30 30.00 12,920,242 381,406,084 29.520 26.43 26.43 26.47 26.30 26.92 14,396,580 26.493 -1.67%
2025-03-13 0 29.95 29.90 29.95 29.40 29.95 17,360,916 516,153,118 29.731 26.88 26.83 26.88 26.39 26.88 19,344,670 26.682 1.01%
2025-03-12 0 29.65 29.60 29.65 29.15 29.75 18,728,729 554,296,345 29.596 26.61 26.56 26.61 26.16 26.70 20,868,777 26.561 0.85%
2025-03-11 0 29.40 29.35 29.40 29.25 29.90 14,815,387 437,611,140 29.538 26.39 26.34 26.39 26.25 26.83 16,508,275 26.509 -1.67%
2025-03-10 0 29.90 29.90 29.95 29.65 30.10 23,098,342 690,189,703 29.880 26.83 26.83 26.88 26.61 27.01 25,737,686 26.816 0.50%
2025-03-07 0 29.75 29.70 29.75 29.40 29.95 30,037,640 892,637,631 29.717 26.70 26.65 26.70 26.39 26.88 33,469,907 26.670 0.85%
2025-03-06 0 29.50 29.45 29.50 29.30 29.85 25,189,015 745,910,639 29.613 26.47 26.43 26.47 26.30 26.79 28,067,251 26.576 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 26.43 26.43 26.47 25.53 26.61 44,079,757 26.330 2.61%
2025-03-04 0 28.70 28.65 28.70 27.80 28.75 24,505,894 698,652,209 28.510 25.76 25.71 25.76 24.95 25.80 27,306,073 25.586 2.50%
2025-03-03 0 28.00 28.00 28.05 27.35 28.35 25,291,497 708,037,946 27.995 25.13 25.13 25.17 24.55 25.44 28,181,443 25.124 2.38%
2025-02-28 0 27.35 27.30 27.35 27.20 27.70 17,663,918 483,421,907 27.368 24.55 24.50 24.55 24.41 24.86 19,682,295 24.561 -1.26%
2025-02-27 0 27.70 27.65 27.70 27.55 27.85 13,763,921 381,543,076 27.721 24.86 24.81 24.86 24.72 24.99 15,336,663 24.878 0.54%
2025-02-26 0 27.55 27.50 27.55 27.20 27.60 10,717,816 294,502,151 27.478 24.72 24.68 24.72 24.41 24.77 11,942,493 24.660 1.29%
2025-02-25 0 27.20 27.15 27.20 27.00 27.30 14,225,781 386,804,725 27.190 24.41 24.37 24.41 24.23 24.50 15,851,297 24.402 -0.73%
2025-02-24 0 27.40 27.35 27.40 27.05 27.90 21,790,259 599,599,548 27.517 24.59 24.55 24.59 24.28 25.04 24,280,135 24.695 0.92%
2025-02-21 0 27.15 27.15 27.20 27.00 27.50 15,743,632 428,208,998 27.199 24.37 24.37 24.41 24.23 24.68 17,542,586 24.410 -0.18%
2025-02-20 0 27.20 27.15 27.20 26.65 27.20 13,518,609 365,300,007 27.022 24.41 24.37 24.41 23.92 24.41 15,063,320 24.251 1.68%
2025-02-19 0 26.75 26.70 26.75 26.65 27.10 12,121,732 325,349,931 26.840 24.01 23.96 24.01 23.92 24.32 13,506,828 24.088 0.00%
2025-02-18 0 26.75 26.75 26.80 26.60 27.00 14,058,094 376,302,958 26.768 24.01 24.01 24.05 23.87 24.23 15,664,450 24.023 -1.11%
2025-02-17 0 27.05 27.05 27.10 26.60 27.10 12,544,575 337,186,312 26.879 24.28 24.28 24.32 23.87 24.32 13,977,988 24.123 0.93%
2025-02-14 0 26.80 26.80 26.85 26.70 27.05 13,262,911 356,066,596 26.847 24.05 24.05 24.10 23.96 24.28 14,778,405 24.094 -0.19%
2025-02-13 0 26.85 26.80 26.85 26.70 27.10 18,237,521 490,723,307 26.907 24.10 24.05 24.10 23.96 24.32 20,321,441 24.148 -0.19%
2025-02-12 0 26.90 26.85 26.90 25.70 26.90 36,873,284 976,330,007 26.478 24.14 24.10 24.14 23.06 24.14 41,086,629 23.763 5.49%
2025-02-11 0 25.50 25.50 25.55 25.40 25.65 6,533,590 166,798,193 25.529 22.89 22.89 22.93 22.80 23.02 7,280,154 22.911 0.00%
2025-02-10 0 25.50 25.45 25.50 25.40 25.80 8,443,706 215,724,080 25.549 22.89 22.84 22.89 22.80 23.15 9,408,531 22.929 -0.58%
2025-02-07 0 25.65 25.60 25.65 25.50 25.75 7,034,924 180,264,571 25.624 23.02 22.97 23.02 22.89 23.11 7,838,773 22.997 -0.19%
2025-02-06 0 25.70 25.65 25.70 25.35 25.70 10,634,946 272,262,777 25.601 23.06 23.02 23.06 22.75 23.06 11,850,154 22.975 1.38%
2025-02-05 0 25.35 25.30 25.35 25.20 25.55 11,446,923 290,292,774 25.360 22.75 22.71 22.75 22.62 22.93 12,754,912 22.759 -0.20%
2025-02-04 0 25.40 25.40 25.45 25.10 25.70 9,731,219 247,929,017 25.478 22.80 22.80 22.84 22.53 23.06 10,843,162 22.865 0.79%
2025-02-03 0 25.20 25.20 25.25 24.40 25.20 18,507,279 463,544,044 25.047 22.62 22.62 22.66 21.90 22.62 20,622,023 22.478 -0.20%
2025-01-28 0 25.25 25.25 25.35 24.95 25.70 6,318,685 160,551,697 25.409 22.66 22.66 22.75 22.39 23.06 7,040,693 22.803 -1.17%
2025-01-27 0 25.55 25.50 25.55 24.95 25.55 10,746,193 272,883,403 25.393 22.93 22.89 22.93 22.39 22.93 11,974,112 22.789 2.00%
2025-01-24 0 25.05 25.05 25.10 24.85 25.20 11,106,674 278,560,055 25.080 22.48 22.48 22.53 22.30 22.62 12,375,784 22.508 0.80%
2025-01-23 0 24.85 24.80 24.85 24.70 25.10 8,910,624 221,362,412 24.843 22.30 22.26 22.30 22.17 22.53 9,928,801 22.295 0.20%
2025-01-22 0 24.80 24.80 24.85 24.70 25.10 12,178,964 302,198,196 24.813 22.26 22.26 22.30 22.17 22.53 13,570,600 22.269 -0.20%
2025-01-21 0 24.85 24.85 24.90 24.45 24.85 9,847,012 243,552,758 24.734 22.30 22.30 22.35 21.94 22.30 10,972,186 22.197 1.02%
2025-01-20 0 24.60 24.60 24.65 24.45 24.80 11,033,913 271,847,306 24.637 22.08 22.08 22.12 21.94 22.26 12,294,709 22.111 0.82%
2025-01-17 0 24.40 24.40 24.45 24.20 24.60 12,374,969 301,995,816 24.404 21.90 21.90 21.94 21.72 22.08 13,789,001 21.901 0.00%
2025-01-16 0 24.40 24.40 24.45 24.40 24.90 10,866,929 266,794,762 24.551 21.90 21.90 21.94 21.90 22.35 12,108,644 22.033 -0.61%
2025-01-15 0 24.55 24.50 24.55 24.35 24.70 7,964,304 195,227,098 24.513 22.03 21.99 22.03 21.85 22.17 8,874,349 21.999 0.82%
2025-01-14 0 24.35 24.35 24.40 24.20 24.60 9,626,409 234,432,104 24.353 21.85 21.85 21.90 21.72 22.08 10,726,376 21.856 -0.41%
2025-01-13 0 24.45 24.40 24.45 24.20 24.55 6,754,640 164,545,595 24.360 21.94 21.90 21.94 21.72 22.03 7,526,463 21.862 0.00%
2025-01-10 0 24.45 24.45 24.50 24.40 24.90 4,953,435 121,444,759 24.517 21.94 21.94 21.99 21.90 22.35 5,519,442 22.003 -0.41%
2025-01-09 0 24.55 24.55 24.60 24.40 24.85 7,231,515 178,033,639 24.619 22.03 22.03 22.08 21.90 22.30 8,057,828 22.094 -0.20%
2025-01-08 0 24.60 24.60 24.65 24.45 24.85 7,847,541 193,085,327 24.605 22.08 22.08 22.12 21.94 22.30 8,744,244 22.081 -0.81%
2025-01-07 0 24.80 24.75 24.80 24.65 25.05 5,846,314 144,959,267 24.795 22.26 22.21 22.26 22.12 22.48 6,514,346 22.252 -0.40%
2025-01-06 0 24.90 24.85 24.90 24.65 24.90 4,694,661 116,515,101 24.819 22.35 22.30 22.35 22.12 22.35 5,231,099 22.274 0.20%
2025-01-03 0 24.85 24.80 24.85 24.75 25.15 4,837,009 120,172,810 24.844 22.30 22.26 22.30 22.21 22.57 5,389,712 22.297 -0.20%
2025-01-02 0 24.90 24.85 24.90 24.55 24.90 9,807,525 243,219,105 24.799 22.35 22.30 22.35 22.03 22.35 10,928,187 22.256 -0.20%
2024-12-31 0 24.95 24.90 24.95 24.90 25.15 4,708,742 117,682,108 24.992 22.39 22.35 22.39 22.35 22.57 5,246,789 22.429 -0.40%
2024-12-30 0 25.05 25.05 25.10 25.00 25.30 6,362,922 159,741,835 25.105 22.48 22.48 22.53 22.44 22.71 7,089,985 22.531 0.40%
2024-12-27 0 24.95 24.95 25.00 24.85 25.20 7,647,658 191,238,259 25.006 22.39 22.39 22.44 22.30 22.62 8,521,522 22.442 -0.99%
2024-12-24 0 25.20 25.20 25.25 24.80 25.30 4,972,124 125,182,482 25.177 22.62 22.62 22.66 22.26 22.71 5,540,266 22.595 1.41%
2024-12-23 0 24.85 24.80 24.85 24.65 24.85 8,663,587 214,545,116 24.764 22.30 22.26 22.30 22.12 22.30 9,653,536 22.225 0.81%
2024-12-20 0 24.65 24.65 24.70 24.50 25.10 19,064,501 470,867,948 24.699 22.12 22.12 22.17 21.99 22.53 21,242,916 22.166 -1.79%
2024-12-19 0 25.10 25.05 25.10 24.75 25.20 16,103,363 403,458,156 25.054 22.53 22.48 22.53 22.21 22.62 17,943,422 22.485 -0.40%
2024-12-18 0 25.20 25.20 25.25 24.90 25.30 9,872,540 248,399,851 25.161 22.62 22.62 22.66 22.35 22.71 11,000,631 22.581 1.20%
2024-12-17 0 24.90 24.85 24.90 24.70 25.25 15,780,500 394,572,984 25.004 22.35 22.30 22.35 22.17 22.66 17,583,667 22.440 -0.80%
2024-12-16 0 25.10 25.05 25.10 24.90 25.20 10,818,261 270,749,518 25.027 22.53 22.48 22.53 22.35 22.62 12,054,415 22.461 0.00%
2024-12-13 0 25.10 25.05 25.10 24.95 25.35 5,240,163 131,517,556 25.098 22.53 22.48 22.53 22.39 22.75 5,838,933 22.524 -0.79%
2024-12-12 0 25.30 25.25 25.30 25.10 25.40 4,760,297 120,379,800 25.288 22.71 22.66 22.71 22.53 22.80 5,304,235 22.695 0.20%
2024-12-11 0 25.25 25.20 25.25 25.15 25.60 8,569,161 216,964,921 25.319 22.66 22.62 22.66 22.57 22.97 9,548,321 22.723 0.40%
2024-12-10 0 25.15 25.10 25.15 25.10 25.70 13,887,462 351,818,601 25.334 22.57 22.53 22.57 22.53 23.06 15,474,320 22.736 0.60%
2024-12-09 0 25.00 24.95 25.00 24.30 25.00 10,489,512 259,395,402 24.729 22.44 22.39 22.44 21.81 22.44 11,688,102 22.193 1.42%
2024-12-06 0 24.65 24.60 24.65 24.20 24.65 13,402,873 328,703,443 24.525 22.12 22.08 22.12 21.72 22.12 14,934,359 22.010 1.23%
2024-12-05 0 24.35 24.30 24.35 24.15 24.60 9,348,057 227,215,184 24.306 21.85 21.81 21.85 21.67 22.08 10,416,218 21.814 -0.81%
2024-12-04 0 24.55 24.50 24.55 24.30 24.55 11,563,235 283,039,253 24.478 22.03 21.99 22.03 21.81 22.03 12,884,514 21.967 0.41%
2024-12-03 0 24.45 24.40 24.45 24.05 24.50 14,279,228 347,328,025 24.324 21.94 21.90 21.94 21.58 21.99 15,910,852 21.830 1.88%
2024-12-02 0 24.00 23.95 24.00 23.75 24.10 16,703,974 399,299,872 23.904 21.54 21.49 21.54 21.31 21.63 18,612,662 21.453 0.42%
2024-11-29 0 23.90 23.90 23.95 23.80 24.50 25,161,999 603,194,849 23.972 21.45 21.45 21.49 21.36 21.99 28,037,148 21.514 -1.85%
2024-11-28 0 24.35 24.30 24.35 24.20 24.40 4,591,536 111,602,826 24.306 21.85 21.81 21.85 21.72 21.90 5,116,190 21.814 -0.20%
2024-11-27 0 24.40 24.35 24.40 24.10 24.50 11,157,993 271,234,605 24.309 21.90 21.85 21.90 21.63 21.99 12,432,967 21.816 0.83%
2024-11-26 0 24.20 24.15 24.20 24.05 24.40 18,401,109 445,057,116 24.186 21.72 21.67 21.72 21.58 21.90 20,503,721 21.706 0.21%
2024-11-25 0 24.15 24.15 24.20 24.05 25.25 25,740,869 626,201,059 24.327 21.67 21.67 21.72 21.58 22.66 28,682,163 21.832 -4.92%
2024-11-22 0 25.40 25.35 25.40 25.10 25.55 11,578,144 293,085,278 25.314 22.80 22.75 22.80 22.53 22.93 12,901,127 22.718 0.00%
2024-11-21 0 25.40 25.35 25.40 25.25 25.55 4,465,732 113,343,672 25.381 22.80 22.75 22.80 22.66 22.93 4,976,011 22.778 -0.39%
2024-11-20 0 25.50 25.45 25.50 25.35 25.65 4,236,706 107,927,316 25.474 22.89 22.84 22.89 22.75 23.02 4,720,815 22.862 0.39%
2024-11-19 0 25.40 25.35 25.40 25.25 25.65 5,906,197 150,015,249 25.400 22.80 22.75 22.80 22.66 23.02 6,581,072 22.795 0.00%
2024-11-18 0 25.40 25.35 25.40 25.30 25.70 5,547,950 141,315,603 25.472 22.80 22.75 22.80 22.71 23.06 6,181,889 22.860 0.40%
2024-11-15 0 25.30 25.30 25.35 24.85 25.50 9,520,445 240,879,340 25.301 22.71 22.71 22.75 22.30 22.89 10,608,304 22.707 1.00%
2024-11-14 0 25.05 25.00 25.05 24.85 25.30 7,707,629 192,945,032 25.033 22.48 22.44 22.48 22.30 22.71 8,588,345 22.466 -0.99%
2024-11-13 0 25.30 25.20 25.30 24.65 25.35 11,144,680 280,101,823 25.133 22.71 22.62 22.71 22.12 22.75 12,418,133 22.556 0.40%
2024-11-12 0 25.20 25.20 25.25 25.05 25.95 9,767,981 247,090,047 25.296 22.62 22.62 22.66 22.48 23.29 10,884,125 22.702 -2.70%
2024-11-11 0 25.90 25.85 25.90 25.65 26.00 6,671,017 172,180,098 25.810 23.24 23.20 23.24 23.02 23.33 7,433,284 23.163 -0.58%
2024-11-08 0 26.05 26.00 26.05 26.00 26.60 12,348,685 323,674,341 26.211 23.38 23.33 23.38 23.33 23.87 13,759,714 23.523 -0.38%
2024-11-07 0 26.15 26.10 26.15 26.00 26.40 9,210,842 241,045,123 26.170 23.47 23.42 23.47 23.33 23.69 10,263,324 23.486 0.58%
2024-11-06 0 26.00 25.95 26.00 25.60 26.20 8,257,656 213,798,959 25.891 23.33 23.29 23.33 22.97 23.51 9,201,221 23.236 -0.57%
2024-11-05 0 26.15 26.10 26.15 25.85 26.15 8,286,574 215,710,590 26.031 23.47 23.42 23.47 23.20 23.47 9,233,444 23.362 0.58%
2024-11-04 0 26.00 25.95 26.00 25.55 26.00 10,022,562 259,345,147 25.876 23.33 23.29 23.33 22.93 23.33 11,167,795 23.223 1.17%
2024-11-01 0 25.70 25.65 25.70 25.35 25.70 8,684,893 222,027,197 25.565 23.06 23.02 23.06 22.75 23.06 9,677,277 22.943 1.18%
2024-10-31 0 25.40 25.35 25.40 25.10 25.85 13,499,041 343,063,726 25.414 22.80 22.75 22.80 22.53 23.20 15,041,516 22.808 0.20%
2024-10-30 0 25.35 25.30 25.35 25.25 25.70 8,574,549 217,778,018 25.398 22.75 22.71 22.75 22.66 23.06 9,554,324 22.794 -0.78%
2024-10-29 0 25.55 25.55 25.60 25.50 25.85 5,280,799 135,203,041 25.603 22.93 22.93 22.97 22.89 23.20 5,884,212 22.977 -0.39%
2024-10-28 0 25.65 25.65 25.70 25.50 25.75 3,566,737 91,465,551 25.644 23.02 23.02 23.06 22.89 23.11 3,974,292 23.014 0.00%
2024-10-25 0 25.65 25.65 25.70 25.55 25.90 4,885,640 125,621,727 25.712 23.02 23.02 23.06 22.93 23.24 5,443,900 23.076 0.00%
2024-10-24 0 25.65 25.65 25.70 25.60 25.95 6,851,574 176,364,474 25.741 23.02 23.02 23.06 22.97 23.29 7,634,473 23.101 -1.35%
2024-10-23 0 26.00 25.95 26.00 25.70 26.20 12,040,104 313,412,787 26.031 23.33 23.29 23.33 23.06 23.51 13,415,873 23.361 1.17%
2024-10-22 0 25.70 25.65 25.70 25.40 25.80 7,721,553 198,300,179 25.681 23.06 23.02 23.06 22.80 23.15 8,603,860 23.048 0.59%
2024-10-21 0 25.55 25.55 25.60 25.50 25.90 6,294,036 161,904,044 25.723 22.93 22.93 22.97 22.89 23.24 7,013,227 23.086 -0.20%
2024-10-18 0 25.60 25.55 25.60 25.15 25.70 9,253,628 235,939,450 25.497 22.97 22.93 22.97 22.57 23.06 10,310,999 22.882 1.39%
2024-10-17 0 25.25 25.20 25.25 25.15 25.70 8,971,343 227,894,864 25.403 22.66 22.62 22.66 22.57 23.06 9,996,458 22.798 0.00%
2024-10-16 0 25.25 25.25 25.30 25.10 25.65 9,013,862 228,748,863 25.377 22.66 22.66 22.71 22.53 23.02 10,043,836 22.775 0.40%
2024-10-15 0 25.15 25.10 25.15 25.00 26.10 17,570,084 448,027,549 25.499 22.57 22.53 22.57 22.44 23.42 19,577,739 22.885 -1.76%
2024-10-14 0 25.60 25.55 25.60 25.30 25.90 9,406,682 241,530,975 25.677 22.97 22.93 22.97 22.71 23.24 10,481,542 23.043 0.20%
2024-10-10 0 25.55 25.55 25.60 25.15 25.95 16,432,349 421,590,849 25.656 22.93 22.93 22.97 22.57 23.29 18,310,000 23.025 1.39%
2024-10-09 0 25.20 25.20 25.25 24.70 25.40 33,025,023 829,306,990 25.111 22.62 22.62 22.66 22.17 22.80 36,798,645 22.536 1.61%
2024-10-08 0 24.80 24.80 24.85 24.50 25.95 26,722,917 671,967,728 25.146 22.26 22.26 22.30 21.99 23.29 29,776,425 22.567 -3.69%
2024-10-07 0 25.75 25.75 25.80 25.55 26.25 18,297,479 473,078,424 25.855 23.11 23.11 23.15 22.93 23.56 20,388,250 23.203 0.78%
2024-10-04 0 25.55 25.50 25.55 24.85 25.70 16,003,750 407,167,138 25.442 22.93 22.89 22.93 22.30 23.06 17,832,427 22.833 0.79%
2024-10-03 0 25.35 25.30 25.35 24.85 25.85 22,234,337 562,262,333 25.288 22.75 22.71 22.75 22.30 23.20 24,774,955 22.695 -0.39%
2024-10-02 0 25.45 25.40 25.45 24.95 25.45 26,061,724 657,833,806 25.241 22.84 22.80 22.84 22.39 22.84 29,039,681 22.653 2.21%
2024-09-30 0 24.90 24.90 24.95 24.80 25.50 19,770,234 494,808,765 25.028 22.35 22.35 22.39 22.26 22.89 22,029,290 22.461 -0.40%
2024-09-27 0 25.00 24.95 25.00 24.50 25.10 33,240,185 825,682,743 24.840 22.44 22.39 22.44 21.99 22.53 37,038,392 22.293 1.63%
2024-09-26 0 24.60 24.55 24.60 24.25 24.75 25,260,373 619,136,434 24.510 22.08 22.03 22.08 21.76 22.21 28,146,763 21.997 0.41%
2024-09-25 0 24.50 24.45 24.50 24.45 24.95 22,444,546 553,159,590 24.646 21.99 21.94 21.99 21.94 22.39 25,009,184 22.118 0.20%
2024-09-24 0 24.45 24.40 24.45 24.30 24.60 17,894,843 437,577,090 24.453 21.94 21.90 21.94 21.81 22.08 19,939,607 21.945 1.24%
2024-09-23 0 24.15 24.15 24.20 23.95 24.50 12,116,244 293,912,696 24.258 21.67 21.67 21.72 21.49 21.99 13,500,713 21.770 0.62%
2024-09-20 0 24.00 23.95 24.00 23.55 24.00 13,016,859 311,191,802 23.907 21.54 21.49 21.54 21.13 21.54 14,504,237 21.455 1.27%
2024-09-19 0 23.70 23.65 23.70 23.25 24.00 12,901,976 304,614,807 23.610 21.27 21.22 21.27 20.87 21.54 14,376,227 21.189 -0.63%
2024-09-17 0 23.85 23.80 23.85 23.40 24.10 16,575,515 395,221,692 23.844 21.40 21.36 21.40 21.00 21.63 18,469,525 21.399 1.71%
2024-09-16 0 23.45 23.40 23.45 23.00 23.50 9,714,712 226,358,657 23.301 21.05 21.00 21.05 20.64 21.09 10,824,769 20.911 1.52%
2024-09-13 0 23.10 23.05 23.10 22.80 23.30 5,659,356 130,852,399 23.121 20.73 20.69 20.73 20.46 20.91 6,306,025 20.750 1.32%
2024-09-12 0 22.80 22.80 22.85 22.55 23.00 8,019,119 182,654,336 22.777 20.46 20.46 20.51 20.24 20.64 8,935,428 20.442 -0.35%
2024-09-11 0 23.45 23.40 23.45 23.15 23.55 11,774,374 274,719,427 23.332 20.53 20.49 20.53 20.27 20.62 13,446,627 20.430 -0.42%
2024-09-10 0 23.55 23.55 23.60 23.50 24.00 14,896,609 352,641,249 23.673 20.62 20.62 20.67 20.58 21.02 17,012,296 20.729 -1.67%
2024-09-09 0 23.95 23.90 23.95 23.60 24.25 16,180,156 386,052,409 23.860 20.97 20.93 20.97 20.67 21.23 18,478,139 20.892 -1.44%
2024-09-05 0 24.30 24.25 24.30 24.10 24.50 18,748,303 455,695,961 24.306 21.28 21.23 21.28 21.10 21.45 21,411,026 21.283 0.83%
2024-09-04 0 24.10 24.10 24.15 23.90 24.40 8,485,504 204,973,934 24.156 21.10 21.10 21.15 20.93 21.37 9,690,656 21.152 0.21%
2024-09-03 0 24.05 24.00 24.05 23.85 24.25 5,760,178 138,282,163 24.007 21.06 21.02 21.06 20.88 21.23 6,578,266 21.021 -0.41%
2024-09-02 0 24.15 24.10 24.15 23.85 24.45 11,269,687 271,949,116 24.131 21.15 21.10 21.15 20.88 21.41 12,870,262 21.130 -1.83%
2024-08-30 0 24.60 24.60 24.65 23.80 24.95 39,290,312 968,509,810 24.650 21.54 21.54 21.58 20.84 21.85 44,870,509 21.585 4.02%
2024-08-29 0 23.65 23.60 23.65 23.35 23.65 8,155,729 192,011,327 23.543 20.71 20.67 20.71 20.45 20.71 9,314,045 20.615 0.64%
2024-08-28 0 23.50 23.45 23.50 23.35 23.70 9,588,599 225,097,960 23.476 20.58 20.53 20.58 20.45 20.75 10,950,418 20.556 -0.42%
2024-08-27 0 23.60 23.55 23.60 23.25 23.60 10,057,125 236,465,401 23.512 20.67 20.62 20.67 20.36 20.67 11,485,486 20.588 0.85%
2024-08-26 0 23.40 23.35 23.40 23.30 23.55 6,544,754 153,170,914 23.404 20.49 20.45 20.49 20.40 20.62 7,474,271 20.493 -0.21%
2024-08-23 0 23.45 23.40 23.45 23.05 23.50 4,404,801 102,827,706 23.344 20.53 20.49 20.53 20.18 20.58 5,030,392 20.441 0.86%
2024-08-22 0 23.25 23.20 23.25 23.05 23.65 11,637,975 269,900,682 23.191 20.36 20.31 20.36 20.18 20.71 13,290,856 20.307 -0.85%
2024-08-21 0 23.45 23.45 23.50 23.30 23.55 4,033,379 94,443,238 23.415 20.53 20.53 20.58 20.40 20.62 4,606,219 20.503 -0.85%
2024-08-20 0 23.65 23.60 23.65 23.25 23.75 9,767,853 230,183,001 23.565 20.71 20.67 20.71 20.36 20.80 11,155,130 20.635 1.72%
2024-08-19 0 23.25 23.20 23.25 23.05 23.50 5,761,602 134,058,653 23.268 20.36 20.31 20.36 20.18 20.58 6,579,892 20.374 0.65%
2024-08-16 0 23.10 23.05 23.10 22.80 23.35 10,424,970 240,490,770 23.069 20.23 20.18 20.23 19.96 20.45 11,905,574 20.200 1.54%
2024-08-15 0 22.75 22.75 22.80 22.15 22.80 8,248,204 186,708,264 22.636 19.92 19.92 19.96 19.40 19.96 9,419,653 19.821 2.02%
2024-08-14 0 22.30 22.30 22.35 22.20 22.45 7,892,168 176,287,772 22.337 19.53 19.53 19.57 19.44 19.66 9,013,051 19.559 0.22%
2024-08-13 0 22.25 22.20 22.25 22.10 22.45 6,944,044 154,513,005 22.251 19.48 19.44 19.48 19.35 19.66 7,930,270 19.484 -0.22%
2024-08-12 0 22.30 22.25 22.30 22.20 22.50 4,431,043 98,872,647 22.314 19.53 19.48 19.53 19.44 19.70 5,060,361 19.539 0.00%
2024-08-09 0 22.30 22.25 22.30 22.00 22.45 6,183,616 137,841,979 22.291 19.53 19.48 19.53 19.26 19.66 7,061,843 19.519 1.59%
2024-08-08 0 21.95 21.90 21.95 21.55 22.00 8,711,588 190,085,020 21.820 19.22 19.18 19.22 18.87 19.26 9,948,849 19.106 -0.45%
2024-08-07 0 22.05 22.00 22.05 21.90 22.30 7,951,444 175,487,852 22.070 19.31 19.26 19.31 19.18 19.53 9,080,746 19.325 0.46%
2024-08-06 0 21.95 21.95 22.00 21.80 22.20 8,219,841 180,650,015 21.977 19.22 19.22 19.26 19.09 19.44 9,387,262 19.244 0.69%
2024-08-05 0 21.80 21.80 21.85 21.50 22.15 11,670,056 254,412,086 21.800 19.09 19.09 19.13 18.83 19.40 13,327,493 19.089 -2.24%
2024-08-02 0 22.30 22.25 22.30 22.00 22.35 7,751,560 172,275,663 22.225 19.53 19.48 19.53 19.26 19.57 8,852,474 19.461 -0.89%
2024-08-01 0 22.50 22.45 22.50 22.10 22.75 19,176,833 430,758,232 22.462 19.70 19.66 19.70 19.35 19.92 21,900,418 19.669 -1.10%
2024-07-31 0 22.75 22.70 22.75 22.65 23.50 14,883,903 341,531,403 22.946 19.92 19.88 19.92 19.83 20.58 16,997,786 20.093 -2.15%
2024-07-30 0 23.25 23.25 23.30 23.20 23.55 5,968,524 139,129,057 23.310 20.36 20.36 20.40 20.31 20.62 6,816,202 20.412 -1.27%
2024-07-29 0 23.55 23.55 23.60 23.30 23.65 6,516,092 153,477,795 23.554 20.62 20.62 20.67 20.40 20.71 7,441,538 20.624 1.29%
2024-07-26 0 23.25 23.20 23.25 23.00 23.55 6,158,366 143,151,905 23.245 20.36 20.31 20.36 20.14 20.62 7,033,007 20.354 0.43%
2024-07-25 0 23.15 23.15 23.20 23.10 23.60 7,865,435 183,084,642 23.277 20.27 20.27 20.31 20.23 20.67 8,982,522 20.382 -0.86%
2024-07-24 0 23.35 23.30 23.35 23.20 23.45 6,183,980 144,282,558 23.332 20.45 20.40 20.45 20.31 20.53 7,062,258 20.430 0.21%
2024-07-23 0 23.30 23.25 23.30 23.00 23.35 6,042,848 140,391,562 23.233 20.40 20.36 20.40 20.14 20.45 6,901,082 20.343 0.87%
2024-07-22 0 23.10 23.10 23.15 22.55 23.20 6,099,116 140,009,801 22.956 20.23 20.23 20.27 19.75 20.31 6,965,342 20.101 1.99%
2024-07-19 0 22.65 22.65 22.70 22.55 22.90 5,028,847 113,921,401 22.654 19.83 19.83 19.88 19.75 20.05 5,743,068 19.836 -1.31%
2024-07-18 0 22.95 22.90 22.95 22.75 23.00 4,723,179 108,292,228 22.928 20.10 20.05 20.10 19.92 20.14 5,393,987 20.076 0.66%
2024-07-17 0 22.80 22.75 22.80 22.75 22.95 4,093,913 93,444,769 22.825 19.96 19.92 19.96 19.92 20.10 4,675,350 19.987 0.00%
2024-07-16 0 22.80 22.75 22.80 22.75 23.25 9,238,444 211,171,655 22.858 19.96 19.92 19.96 19.92 20.36 10,550,532 20.015 -1.94%
2024-07-15 0 23.25 23.20 23.25 23.15 23.50 5,873,564 136,740,232 23.281 20.36 20.31 20.36 20.27 20.58 6,707,756 20.385 -0.64%
2024-07-12 0 23.40 23.35 23.40 23.00 23.40 8,133,632 189,510,111 23.300 20.49 20.45 20.49 20.14 20.49 9,288,809 20.402 1.74%
2024-07-11 0 23.00 22.95 23.00 22.70 23.00 6,074,980 139,154,415 22.906 20.14 20.10 20.14 19.88 20.14 6,937,778 20.057 1.32%
2024-07-10 0 22.70 22.70 22.75 22.60 23.05 7,332,141 166,989,761 22.775 19.88 19.88 19.92 19.79 20.18 8,373,487 19.943 0.22%
2024-07-09 0 22.65 22.60 22.65 22.40 22.85 8,090,386 183,089,644 22.631 19.83 19.79 19.83 19.61 20.01 9,239,421 19.816 0.67%
2024-07-08 0 22.50 22.50 22.55 22.35 22.75 9,332,604 209,868,928 22.488 19.70 19.70 19.75 19.57 19.92 10,658,065 19.691 -1.32%
2024-07-05 0 22.80 22.80 22.85 22.80 23.40 7,072,684 162,263,718 22.942 19.96 19.96 20.01 19.96 20.49 8,077,180 20.089 -2.77%
2024-07-04 0 23.45 23.40 23.45 23.20 23.45 5,069,486 118,327,044 23.341 20.53 20.49 20.53 20.31 20.53 5,789,479 20.438 0.86%
2024-07-03 0 23.25 23.15 23.25 23.05 23.35 6,322,807 146,713,911 23.204 20.36 20.27 20.36 20.18 20.45 7,220,802 20.318 0.43%
2024-07-02 0 23.15 23.10 23.15 22.80 23.35 9,362,893 216,715,139 23.146 20.27 20.23 20.27 19.96 20.45 10,692,656 20.268 1.07%
2024-06-28 0 24.05 24.05 24.10 23.90 24.30 9,112,572 219,803,829 24.121 20.06 20.06 20.10 19.93 20.26 10,927,008 20.116 0.42%
2024-06-27 0 23.95 23.90 23.95 23.80 24.05 9,929,208 237,483,711 23.918 19.97 19.93 19.97 19.85 20.06 11,906,248 19.946 -0.42%
2024-06-26 0 24.05 24.00 24.05 23.90 24.30 9,829,554 236,741,153 24.085 20.06 20.01 20.06 19.93 20.26 11,786,751 20.085 -0.62%
2024-06-25 0 24.20 24.15 24.20 24.05 24.50 8,550,425 207,056,040 24.216 20.18 20.14 20.18 20.06 20.43 10,252,930 20.195 0.83%
2024-06-24 0 24.00 24.00 24.05 23.80 24.15 13,091,615 313,241,545 23.927 20.01 20.01 20.06 19.85 20.14 15,698,333 19.954 -0.41%
2024-06-21 0 24.10 24.10 24.15 24.05 24.45 12,210,936 294,582,174 24.124 20.10 20.10 20.14 20.06 20.39 14,642,299 20.119 -1.43%
2024-06-20 0 24.45 24.45 24.50 24.35 24.70 5,314,207 129,993,907 24.462 20.39 20.39 20.43 20.31 20.60 6,372,338 20.400 -0.20%
2024-06-19 0 24.50 24.50 24.55 24.20 24.75 10,251,184 251,543,474 24.538 20.43 20.43 20.47 20.18 20.64 12,292,334 20.463 1.03%
2024-06-18 0 24.25 24.20 24.25 24.20 24.45 6,980,738 169,503,668 24.282 20.22 20.18 20.22 20.18 20.39 8,370,697 20.250 0.00%
2024-06-17 0 24.25 24.25 24.35 24.20 24.50 5,004,082 121,635,170 24.307 20.22 20.22 20.31 20.18 20.43 6,000,462 20.271 -0.61%
2024-06-14 0 24.40 24.40 24.45 24.15 24.65 7,500,672 183,588,763 24.476 20.35 20.35 20.39 20.14 20.56 8,994,157 20.412 -0.20%
2024-06-13 0 24.45 24.40 24.45 24.20 24.60 5,531,860 134,620,762 24.336 20.39 20.35 20.39 20.18 20.52 6,633,328 20.295 0.62%
2024-06-12 0 24.30 24.30 24.35 24.20 24.60 10,392,150 252,883,749 24.334 20.26 20.26 20.31 20.18 20.52 12,461,368 20.293 -1.62%
2024-06-11 0 24.70 24.65 24.70 24.50 25.00 11,310,427 279,184,182 24.684 20.60 20.56 20.60 20.43 20.85 13,562,486 20.585 -1.00%
2024-06-07 0 24.95 24.85 24.95 24.65 24.95 8,486,689 211,112,015 24.876 20.81 20.72 20.81 20.56 20.81 10,176,504 20.745 0.81%
2024-06-06 0 24.75 24.75 24.80 24.60 25.00 8,254,890 204,637,881 24.790 20.64 20.64 20.68 20.52 20.85 9,898,550 20.674 0.20%
2024-06-05 0 24.70 24.70 24.80 24.65 25.10 7,498,852 186,173,830 24.827 20.60 20.60 20.68 20.56 20.93 8,991,975 20.704 -0.80%
2024-06-04 0 24.90 24.85 24.90 24.80 25.25 11,886,994 297,080,669 24.992 20.77 20.72 20.77 20.68 21.06 14,253,855 20.842 0.20%
2024-06-03 0 24.85 24.85 24.90 24.55 25.20 9,664,468 240,108,283 24.844 20.72 20.72 20.77 20.47 21.02 11,588,794 20.719 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 20.43 20.43 20.47 20.31 20.85 54,262,636 20.468 -0.20%
2024-05-30 0 24.55 24.50 24.55 24.20 24.95 11,963,081 293,644,880 24.546 20.47 20.43 20.47 20.18 20.81 14,345,092 20.470 -1.60%
2024-05-29 0 24.95 24.95 25.00 24.75 25.35 8,757,704 218,973,381 25.004 20.81 20.81 20.85 20.64 21.14 10,501,481 20.852 -1.77%
2024-05-28 0 25.40 25.40 25.45 25.30 25.65 6,075,264 154,814,633 25.483 21.18 21.18 21.22 21.10 21.39 7,284,931 21.251 0.00%
2024-05-27 0 25.40 25.35 25.40 25.00 25.45 5,359,129 135,598,873 25.302 21.18 21.14 21.18 20.85 21.22 6,426,204 21.101 1.40%
2024-05-24 0 25.05 25.05 25.10 24.85 25.45 8,138,930 203,766,903 25.036 20.89 20.89 20.93 20.72 21.22 9,759,501 20.879 -1.18%
2024-05-23 0 25.35 25.30 25.35 25.00 25.60 7,545,970 190,786,215 25.283 21.14 21.10 21.14 20.85 21.35 9,048,475 21.085 -0.98%
2024-05-22 0 25.60 25.55 25.60 25.45 25.85 9,083,351 232,841,508 25.634 21.35 21.31 21.35 21.22 21.56 10,891,969 21.377 -0.58%
2024-05-21 0 25.75 25.70 25.75 25.30 25.90 7,901,810 203,339,485 25.733 21.47 21.43 21.47 21.10 21.60 9,475,167 21.460 -0.58%
2024-05-20 0 25.90 25.85 25.90 25.70 26.10 6,780,034 175,677,914 25.911 21.60 21.56 21.60 21.43 21.77 8,130,031 21.609 0.19%
2024-05-17 0 25.85 25.80 25.85 25.50 26.00 12,079,455 310,666,300 25.719 21.56 21.52 21.56 21.27 21.68 14,484,638 21.448 0.19%
2024-05-16 0 25.80 25.75 25.80 25.20 25.90 16,039,439 411,868,090 25.678 21.52 21.47 21.52 21.02 21.60 19,233,109 21.415 2.79%
2024-05-14 0 25.10 25.05 25.10 24.95 25.40 7,641,675 191,955,068 25.120 20.93 20.89 20.93 20.81 21.18 9,163,236 20.948 -0.20%
2024-05-13 0 25.15 25.10 25.15 24.75 25.15 8,869,837 221,639,170 24.988 20.97 20.93 20.97 20.64 20.97 10,635,942 20.839 0.00%
2024-05-10 0 25.15 25.10 25.15 24.20 25.20 23,375,768 582,924,033 24.937 20.97 20.93 20.97 20.18 21.02 28,030,200 20.796 4.36%
2024-05-09 0 24.10 24.05 24.10 23.95 24.25 6,999,672 168,609,602 24.088 20.10 20.06 20.10 19.97 20.22 8,393,401 20.088 0.21%
2024-05-08 0 24.05 24.00 24.05 23.90 24.50 12,710,832 307,012,777 24.154 20.06 20.01 20.06 19.93 20.43 15,241,731 20.143 -0.82%
2024-05-07 0 24.25 24.20 24.25 24.10 24.30 6,833,254 165,485,259 24.218 20.22 20.18 20.22 20.10 20.26 8,193,847 20.196 0.41%
2024-05-06 0 24.15 24.15 24.20 24.10 24.40 7,965,814 192,851,298 24.210 20.14 20.14 20.18 20.10 20.35 9,551,915 20.190 -0.41%
2024-05-03 0 24.25 24.20 24.25 24.20 24.65 9,064,010 220,450,054 24.321 20.22 20.18 20.22 20.18 20.56 10,868,777 20.283 -0.41%
2024-05-02 0 24.35 24.30 24.35 24.00 24.45 11,480,270 278,975,835 24.300 20.31 20.26 20.31 20.01 20.39 13,766,147 20.265 0.83%
2024-04-30 0 24.15 24.10 24.15 23.90 24.40 13,416,374 324,139,661 24.160 20.14 20.10 20.14 19.93 20.35 16,087,756 20.148 1.47%
2024-04-29 0 23.80 23.80 23.85 23.70 24.05 11,253,244 268,346,015 23.846 19.85 19.85 19.89 19.76 20.06 13,493,917 19.886 0.42%
2024-04-26 0 23.70 23.70 23.75 23.65 23.90 10,985,076 261,189,512 23.777 19.76 19.76 19.81 19.72 19.93 13,172,353 19.829 -0.21%
2024-04-25 0 23.75 23.70 23.75 23.35 24.20 16,435,798 392,068,642 23.855 19.81 19.76 19.81 19.47 20.18 19,708,388 19.893 1.50%
2024-04-24 0 23.40 23.35 23.40 23.20 23.45 12,694,438 296,502,534 23.357 19.51 19.47 19.51 19.35 19.56 15,222,073 19.478 0.65%
2024-04-23 0 23.25 23.20 23.25 23.00 23.30 8,532,219 198,089,271 23.217 19.39 19.35 19.39 19.18 19.43 10,231,099 19.361 1.09%
2024-04-22 0 23.00 22.95 23.00 22.70 23.15 9,557,747 218,342,881 22.845 19.18 19.14 19.18 18.93 19.31 11,460,824 19.051 1.55%
2024-04-19 0 22.65 22.65 22.70 22.35 22.70 8,215,809 185,784,609 22.613 18.89 18.89 18.93 18.64 18.93 9,851,688 18.858 -0.88%
2024-04-18 0 22.85 22.80 22.85 22.45 23.10 12,925,939 295,267,801 22.843 19.06 19.01 19.06 18.72 19.26 15,499,668 19.050 1.33%
2024-04-17 0 22.55 22.50 22.55 22.35 22.65 10,218,919 230,127,929 22.520 18.81 18.76 18.81 18.64 18.89 12,253,644 18.780 0.22%
2024-04-16 0 22.50 22.50 22.55 22.20 22.60 13,835,703 310,154,396 22.417 18.76 18.76 18.81 18.51 18.85 16,590,579 18.695 -0.66%
2024-04-15 0 22.65 22.65 22.70 22.40 22.70 7,021,057 158,421,214 22.564 18.89 18.89 18.93 18.68 18.93 8,419,045 18.817 -0.44%
2024-04-12 0 22.75 22.70 22.75 22.65 23.05 7,872,099 179,182,583 22.762 18.97 18.93 18.97 18.89 19.22 9,439,541 18.982 -1.30%
2024-04-11 0 23.05 23.00 23.05 22.55 23.15 9,950,573 228,674,609 22.981 19.22 19.18 19.22 18.81 19.31 11,931,867 19.165 -0.86%
2024-04-10 0 23.25 23.20 23.25 23.00 23.35 14,352,223 332,935,009 23.197 19.39 19.35 19.39 19.18 19.47 17,209,945 19.346 1.97%
2024-04-09 0 22.80 22.80 22.85 22.60 23.05 8,894,847 203,272,609 22.853 19.01 19.01 19.06 18.85 19.22 10,665,931 19.058 1.11%
2024-04-08 0 22.55 22.55 22.60 22.20 22.85 7,009,397 158,407,241 22.599 18.81 18.81 18.85 18.51 19.06 8,405,063 18.847 0.45%
2024-04-05 0 22.45 22.40 22.45 22.15 22.75 9,309,190 208,878,288 22.438 18.72 18.68 18.72 18.47 18.97 11,162,776 18.712 0.00%
2024-04-03 0 22.45 22.45 22.55 22.40 22.95 13,689,588 308,627,349 22.545 18.72 18.72 18.81 18.68 19.14 16,415,370 18.801 -2.18%
2024-04-02 0 22.95 22.90 22.95 22.00 22.95 39,514,868 893,103,674 22.602 19.14 19.10 19.14 18.35 19.14 47,382,813 18.849 9.55%
2024-03-28 0 20.95 20.90 20.95 20.70 21.05 11,341,717 237,089,189 20.904 17.47 17.43 17.47 17.26 17.55 13,600,006 17.433 -0.48%
2024-03-27 0 21.05 21.00 21.05 20.90 21.30 9,407,822 198,187,009 21.066 17.55 17.51 17.55 17.43 17.76 11,281,047 17.568 -0.47%
2024-03-26 0 21.15 21.15 21.20 21.05 21.40 7,559,449 160,237,110 21.197 17.64 17.64 17.68 17.55 17.85 9,064,638 17.677 0.95%
2024-03-25 0 20.95 20.95 21.00 20.90 21.15 6,260,375 131,421,230 20.993 17.47 17.47 17.51 17.43 17.64 7,506,900 17.507 -0.24%
2024-03-22 0 21.00 20.95 21.00 20.75 21.25 6,179,359 129,410,641 20.942 17.51 17.47 17.51 17.30 17.72 7,409,753 17.465 -1.64%
2024-03-21 0 21.35 21.35 21.40 21.00 21.55 7,377,148 157,596,908 21.363 17.80 17.80 17.85 17.51 17.97 8,846,038 17.816 2.40%
2024-03-20 0 20.85 20.85 20.90 20.85 21.10 5,597,576 117,251,910 20.947 17.39 17.39 17.43 17.39 17.60 6,712,129 17.469 -0.71%
2024-03-19 0 21.00 21.00 21.05 20.85 21.20 6,797,545 142,945,625 21.029 17.51 17.51 17.55 17.39 17.68 8,151,028 17.537 -0.94%
2024-03-18 0 21.20 21.15 21.20 21.00 21.25 6,408,940 135,383,296 21.124 17.68 17.64 17.68 17.51 17.72 7,685,047 17.616 0.71%
2024-03-15 0 21.05 21.05 21.10 21.05 21.35 27,375,705 577,107,491 21.081 17.55 17.55 17.60 17.55 17.80 32,826,579 17.580 -1.64%
2024-03-14 0 21.40 21.35 21.40 21.20 21.80 9,410,039 201,584,870 21.422 17.85 17.80 17.85 17.68 18.18 11,283,705 17.865 -1.38%
2024-03-13 0 21.70 21.70 21.75 21.65 22.05 12,746,142 278,152,458 21.822 18.10 18.10 18.14 18.06 18.39 15,284,071 18.199 0.23%
2024-03-12 0 21.65 21.65 21.70 21.30 21.90 16,522,697 356,766,615 21.593 18.06 18.06 18.10 17.76 18.26 19,812,590 18.007 0.93%
2024-03-11 0 21.45 21.40 21.45 21.10 21.50 10,691,800 228,413,083 21.363 17.89 17.85 17.89 17.60 17.93 12,820,682 17.816 1.66%
2024-03-08 0 21.10 21.05 21.10 21.05 21.30 9,066,091 191,766,476 21.152 17.60 17.55 17.60 17.55 17.76 10,871,272 17.640 0.24%
2024-03-07 0 21.05 21.00 21.05 20.80 21.15 8,098,205 170,337,616 21.034 17.55 17.51 17.55 17.35 17.64 9,710,667 17.541 0.72%
2024-03-06 0 20.90 20.85 20.90 20.50 21.10 8,760,155 182,731,967 20.859 17.43 17.39 17.43 17.10 17.60 10,504,420 17.396 1.70%
2024-03-05 0 20.55 20.50 20.55 20.45 21.05 12,193,694 252,014,812 20.668 17.14 17.10 17.14 17.05 17.55 14,621,624 17.236 -2.38%
2024-03-04 0 21.05 21.00 21.05 20.40 21.05 14,490,380 302,918,509 20.905 17.55 17.51 17.55 17.01 17.55 17,375,611 17.434 2.93%
2024-03-01 0 20.45 20.45 20.50 20.40 20.65 8,045,264 165,291,494 20.545 17.05 17.05 17.10 17.01 17.22 9,647,185 17.134 -0.97%
2024-02-29 0 20.65 20.65 20.70 20.55 20.90 13,988,304 289,469,064 20.694 17.22 17.22 17.26 17.14 17.43 16,773,565 17.257 -0.48%
2024-02-28 0 20.75 20.75 20.80 20.60 21.20 14,472,266 301,493,801 20.833 17.30 17.30 17.35 17.18 17.68 17,353,890 17.373 0.73%
2024-02-27 0 20.60 20.60 20.65 20.40 20.70 8,301,671 170,894,913 20.586 17.18 17.18 17.22 17.01 17.26 9,954,646 17.167 0.00%
2024-02-26 0 20.60 20.55 20.60 20.25 20.65 11,420,397 234,494,994 20.533 17.18 17.14 17.18 16.89 17.22 13,694,353 17.123 0.73%
2024-02-23 0 20.45 20.45 20.50 19.86 20.65 12,795,070 262,615,475 20.525 17.05 17.05 17.10 16.56 17.22 15,342,742 17.117 0.74%
2024-02-22 0 20.30 20.25 20.30 19.84 20.30 11,639,616 234,261,485 20.126 16.93 16.89 16.93 16.55 16.93 13,957,221 16.784 2.11%
2024-02-21 0 19.88 19.88 19.90 19.34 19.98 12,159,047 241,192,633 19.836 16.58 16.58 16.60 16.13 16.66 14,580,078 16.543 2.47%
2024-02-20 0 19.40 19.38 19.40 19.12 19.40 7,015,716 135,281,751 19.283 16.18 16.16 16.18 15.95 16.18 8,412,640 16.081 0.62%
2024-02-19 0 19.28 19.26 19.28 19.26 19.70 10,912,190 212,877,739 19.508 16.08 16.06 16.08 16.06 16.43 13,084,955 16.269 -1.83%
2024-02-16 0 19.64 19.64 19.66 19.32 19.68 14,975,381 293,239,370 19.581 16.38 16.38 16.40 16.11 16.41 17,957,182 16.330 1.45%
2024-02-15 0 19.36 19.36 19.40 19.04 19.50 14,635,516 282,339,313 19.291 16.15 16.15 16.18 15.88 16.26 17,549,645 16.088 1.36%
2024-02-14 0 19.10 19.08 19.10 18.20 19.26 13,637,481 256,516,743 18.810 15.93 15.91 15.93 15.18 16.06 16,352,888 15.686 2.25%
2024-02-09 0 18.68 18.68 18.70 18.42 18.78 4,035,804 75,112,248 18.611 15.58 15.58 15.59 15.36 15.66 4,839,387 15.521 -0.74%
2024-02-08 0 18.82 18.80 18.82 18.70 18.96 8,689,112 163,610,485 18.829 15.69 15.68 15.69 15.59 15.81 10,419,232 15.703 0.43%
2024-02-07 0 18.74 18.72 18.74 18.66 18.96 9,747,352 183,110,902 18.786 15.63 15.61 15.63 15.56 15.81 11,688,182 15.666 -0.11%
2024-02-06 0 18.76 18.76 18.78 18.20 18.78 15,173,519 281,327,733 18.541 15.64 15.64 15.66 15.18 15.66 18,194,772 15.462 2.29%
2024-02-05 0 18.34 18.32 18.34 18.02 18.58 16,226,708 295,984,211 18.241 15.29 15.28 15.29 15.03 15.49 19,457,665 15.212 -1.29%
2024-02-02 0 18.58 18.56 18.58 18.40 18.88 14,023,702 261,188,379 18.625 15.49 15.48 15.49 15.34 15.74 16,816,011 15.532 0.11%
2024-02-01 0 18.56 18.54 18.56 18.52 18.82 11,729,687 218,655,448 18.641 15.48 15.46 15.48 15.44 15.69 14,065,227 15.546 -0.85%
2024-01-31 0 18.72 18.72 18.74 18.56 19.06 14,952,481 279,922,780 18.721 15.61 15.61 15.63 15.48 15.90 17,929,722 15.612 -1.78%
2024-01-30 0 19.06 19.04 19.06 18.82 19.22 12,064,275 229,391,104 19.014 15.90 15.88 15.90 15.69 16.03 14,466,436 15.857 -1.14%
2024-01-29 0 19.28 19.28 19.30 19.20 19.48 7,655,898 147,993,194 19.331 16.08 16.08 16.10 16.01 16.25 9,180,291 16.121 0.31%
2024-01-26 0 19.22 19.20 19.22 19.08 19.44 9,056,376 174,359,126 19.253 16.03 16.01 16.03 15.91 16.21 10,859,623 16.056 0.00%
2024-01-25 0 19.22 19.22 19.24 18.88 19.28 11,258,297 215,574,039 19.148 16.03 16.03 16.05 15.74 16.08 13,499,976 15.968 1.05%
2024-01-24 0 19.02 19.00 19.02 18.44 19.08 17,561,244 329,485,401 18.762 15.86 15.85 15.86 15.38 15.91 21,057,925 15.647 3.03%
2024-01-23 0 18.46 18.40 18.46 18.06 18.62 10,041,408 184,236,110 18.348 15.39 15.34 15.39 15.06 15.53 12,040,788 15.301 2.33%
2024-01-22 0 18.04 18.00 18.04 17.86 18.62 14,261,691 257,975,216 18.089 15.04 15.01 15.04 14.89 15.53 17,101,387 15.085 -2.80%
2024-01-19 0 18.56 18.54 18.56 18.44 18.72 9,839,634 182,693,554 18.567 15.48 15.46 15.48 15.38 15.61 11,798,838 15.484 -0.54%
2024-01-18 0 18.66 18.64 18.66 18.30 18.72 15,142,991 280,688,482 18.536 15.56 15.54 15.56 15.26 15.61 18,158,166 15.458 1.63%
2024-01-17 0 18.36 18.34 18.36 18.30 18.74 17,546,306 322,934,696 18.405 15.31 15.29 15.31 15.26 15.63 21,040,013 15.349 -2.34%
2024-01-16 0 18.80 18.80 18.82 18.80 19.04 17,058,720 321,906,287 18.870 15.68 15.68 15.69 15.68 15.88 20,455,342 15.737 -1.26%
2024-01-15 0 19.04 19.02 19.04 19.04 19.36 11,278,489 215,507,592 19.108 15.88 15.86 15.88 15.88 16.15 13,524,189 15.935 -0.94%
2024-01-12 0 19.22 19.22 19.26 19.20 19.76 23,701,102 458,478,098 19.344 16.03 16.03 16.06 16.01 16.48 28,420,312 16.132 -3.13%
2024-01-11 0 19.84 19.84 19.88 19.64 19.98 9,456,847 187,873,310 19.866 16.55 16.55 16.58 16.38 16.66 11,339,833 16.568 0.71%
2024-01-10 0 19.70 19.68 19.70 19.70 20.15 17,555,445 348,234,116 19.836 16.43 16.41 16.43 16.43 16.80 21,050,972 16.542 -1.99%
2024-01-09 0 20.10 20.10 20.15 20.10 20.35 8,381,860 169,197,322 20.186 16.76 16.76 16.80 16.76 16.97 10,050,802 16.834 -0.25%
2024-01-08 0 20.15 20.15 20.20 20.10 20.55 7,189,847 145,257,657 20.203 16.80 16.80 16.85 16.76 17.14 8,621,443 16.848 -0.98%
2024-01-05 0 20.35 20.30 20.35 20.25 20.55 8,967,057 182,810,083 20.387 16.97 16.93 16.97 16.89 17.14 10,752,519 17.002 -0.25%
2024-01-04 0 20.40 20.40 20.45 20.35 20.60 7,081,365 144,600,808 20.420 17.01 17.01 17.05 16.97 17.18 8,491,361 17.029 -1.21%
2024-01-03 0 20.65 20.60 20.65 20.55 20.75 4,434,405 91,563,513 20.648 17.22 17.18 17.22 17.14 17.30 5,317,355 17.220 -0.72%
2024-01-02 0 20.80 20.75 20.80 20.65 21.30 5,304,696 110,576,985 20.845 17.35 17.30 17.35 17.22 17.76 6,360,933 17.384 -1.89%
2023-12-29 0 21.20 21.10 21.20 21.00 21.20 4,206,964 88,953,918 21.144 17.68 17.60 17.68 17.51 17.68 5,044,628 17.633 0.47%
2023-12-28 0 21.10 21.05 21.10 20.80 21.20 6,141,606 129,159,988 21.030 17.60 17.55 17.60 17.35 17.68 7,364,483 17.538 1.69%
2023-12-27 0 20.75 20.75 20.80 20.45 20.85 5,274,781 109,136,085 20.690 17.30 17.30 17.35 17.05 17.39 6,325,061 17.255 0.97%
2023-12-22 0 20.55 20.55 20.60 20.40 20.85 6,777,843 139,719,444 20.614 17.14 17.14 17.18 17.01 17.39 8,127,403 17.191 0.74%
2023-12-21 0 20.40 20.40 20.45 20.05 20.45 4,368,115 88,883,199 20.348 17.01 17.01 17.05 16.72 17.05 5,237,866 16.969 0.49%
2023-12-20 0 20.30 20.25 20.30 20.20 20.55 8,936,128 181,502,943 20.311 16.93 16.89 16.93 16.85 17.14 10,715,432 16.938 0.25%
2023-12-19 0 20.25 20.20 20.25 20.25 20.50 6,831,875 138,826,077 20.320 16.89 16.85 16.89 16.89 17.10 8,192,194 16.946 -1.94%
2023-12-18 0 20.65 20.60 20.65 20.45 20.85 7,330,008 151,151,300 20.621 17.22 17.18 17.22 17.05 17.39 8,789,512 17.197 -1.43%
2023-12-15 0 20.95 20.90 20.95 20.60 21.10 14,707,146 307,589,188 20.914 17.47 17.43 17.47 17.18 17.60 17,635,538 17.441 2.44%
2023-12-14 0 20.45 20.40 20.45 20.25 20.55 9,027,161 184,167,350 20.401 17.05 17.01 17.05 16.89 17.14 10,824,591 17.014 1.24%
2023-12-13 0 20.20 20.15 20.20 20.15 20.55 6,340,972 128,611,951 20.283 16.85 16.80 16.85 16.80 17.14 7,603,545 16.915 -1.22%
2023-12-12 0 20.45 20.40 20.45 20.10 20.50 5,084,336 103,757,896 20.407 17.05 17.01 17.05 16.76 17.10 6,096,696 17.019 0.74%
2023-12-11 0 20.30 20.25 20.30 20.00 20.35 7,511,331 151,682,321 20.194 16.93 16.89 16.93 16.68 16.97 9,006,939 16.841 -0.73%
2023-12-08 0 20.45 20.45 20.50 20.40 20.75 5,110,586 104,821,821 20.511 17.05 17.05 17.10 17.01 17.30 6,128,173 17.105 -0.49%
2023-12-07 0 20.55 20.50 20.55 20.35 20.65 5,762,715 118,044,379 20.484 17.14 17.10 17.14 16.97 17.22 6,910,150 17.083 -0.24%
2023-12-06 0 20.60 20.55 20.60 20.30 20.70 8,195,965 168,203,004 20.523 17.18 17.14 17.18 16.93 17.26 9,827,893 17.115 0.98%
2023-12-05 0 20.40 20.35 20.40 20.30 20.95 8,724,608 178,934,384 20.509 17.01 16.97 17.01 16.93 17.47 10,461,796 17.104 -2.16%
2023-12-04 0 20.85 20.80 20.85 20.75 21.35 7,174,145 150,387,924 20.962 17.39 17.35 17.39 17.30 17.80 8,602,614 17.482 0.48%
2023-12-01 0 20.75 20.75 20.80 20.70 21.05 9,189,007 191,753,568 20.868 17.30 17.30 17.35 17.26 17.55 11,018,663 17.403 -0.72%
2023-11-30 0 20.90 20.85 20.90 20.85 21.15 18,047,224 377,858,156 20.937 17.43 17.39 17.43 17.39 17.64 21,640,671 17.461 -0.71%
2023-11-29 0 21.05 21.00 21.05 20.75 21.40 10,918,950 229,269,522 20.997 17.55 17.51 17.55 17.30 17.85 13,093,061 17.511 -1.41%
2023-11-28 0 21.35 21.30 21.35 21.25 21.70 5,846,519 124,725,089 21.333 17.80 17.76 17.80 17.72 18.10 7,010,640 17.791 0.00%
2023-11-27 0 21.35 21.30 21.35 21.30 21.60 5,711,542 122,116,046 21.381 17.80 17.76 17.80 17.76 18.01 6,848,787 17.830 -0.93%
2023-11-24 0 21.55 21.50 21.55 21.35 21.70 4,546,271 98,007,185 21.558 17.97 17.93 17.97 17.80 18.10 5,451,495 17.978 -1.15%
2023-11-23 0 21.80 21.75 21.80 21.40 21.85 3,986,951 86,582,705 21.717 18.18 18.14 18.18 17.85 18.22 4,780,807 18.110 0.69%
2023-11-22 0 21.65 21.60 21.65 21.30 21.65 3,773,404 81,443,298 21.584 18.06 18.01 18.06 17.76 18.06 4,524,740 18.000 0.70%
2023-11-21 0 21.50 21.50 21.55 21.50 21.85 6,896,115 149,218,401 21.638 17.93 17.93 17.97 17.93 18.22 8,269,225 18.045 -0.46%
2023-11-20 0 21.60 21.55 21.60 21.25 21.60 6,483,899 139,555,089 21.523 18.01 17.97 18.01 17.72 18.01 7,774,931 17.949 1.41%
2023-11-17 0 21.30 21.25 21.30 21.20 21.70 5,951,241 127,156,993 21.366 17.76 17.72 17.76 17.68 18.10 7,136,214 17.819 -1.84%
2023-11-16 0 21.70 21.65 21.70 21.40 21.80 8,180,837 177,119,390 21.651 18.10 18.06 18.10 17.85 18.18 9,809,752 18.055 0.46%
2023-11-15 0 21.60 21.55 21.60 21.30 21.75 9,128,461 196,274,013 21.501 18.01 17.97 18.01 17.76 18.14 10,946,061 17.931 2.86%
2023-11-14 0 21.00 20.95 21.00 20.85 21.15 5,349,620 112,275,241 20.988 17.51 17.47 17.51 17.39 17.64 6,414,802 17.503 0.72%
2023-11-13 0 20.85 20.80 20.85 20.50 20.85 4,481,648 92,751,074 20.696 17.39 17.35 17.39 17.10 17.39 5,374,005 17.259 1.46%
2023-11-10 0 20.55 20.50 20.55 20.50 20.90 9,370,062 193,333,035 20.633 17.14 17.10 17.14 17.10 17.43 11,235,768 17.207 -1.91%
2023-11-09 0 20.95 20.90 20.95 20.80 21.05 3,972,141 83,117,003 20.925 17.47 17.43 17.47 17.35 17.55 4,763,048 17.450 0.48%
2023-11-08 0 20.85 20.85 20.90 20.80 21.15 6,281,908 131,393,511 20.916 17.39 17.39 17.43 17.35 17.64 7,532,721 17.443 -1.18%
2023-11-07 0 21.10 21.10 21.15 21.00 21.60 6,275,366 133,242,232 21.233 17.60 17.60 17.64 17.51 18.01 7,524,876 17.707 -2.76%
2023-11-06 0 21.70 21.65 21.70 21.50 21.80 7,351,067 159,271,710 21.666 18.10 18.06 18.10 17.93 18.18 8,814,764 18.069 1.40%
2023-11-03 0 21.40 21.35 21.40 21.05 21.55 7,358,658 157,109,873 21.350 17.85 17.80 17.85 17.55 17.97 8,823,866 17.805 1.90%
2023-11-02 0 21.00 20.95 21.00 20.90 21.30 4,377,538 91,964,949 21.008 17.51 17.47 17.51 17.43 17.76 5,249,165 17.520 0.72%
2023-11-01 0 20.85 20.85 20.90 20.65 21.00 6,850,440 142,613,320 20.818 17.39 17.39 17.43 17.22 17.51 8,214,455 17.361 0.72%
2023-10-31 0 20.70 20.70 20.75 20.55 21.15 12,567,757 261,075,931 20.773 17.26 17.26 17.30 17.14 17.64 15,070,168 17.324 0.49%
2023-10-30 0 20.60 20.55 20.60 20.60 20.90 6,528,509 135,104,313 20.695 17.18 17.14 17.18 17.18 17.43 7,828,424 17.258 -1.44%
2023-10-27 0 20.90 20.85 20.90 20.60 20.95 6,475,025 134,846,481 20.826 17.43 17.39 17.43 17.18 17.47 7,764,290 17.368 1.70%
2023-10-26 0 20.55 20.50 20.55 20.45 20.80 6,511,541 133,730,197 20.537 17.14 17.10 17.14 17.05 17.35 7,808,077 17.127 -0.24%
2023-10-25 0 20.60 20.60 20.65 20.50 20.95 6,298,653 130,097,268 20.655 17.18 17.18 17.22 17.10 17.47 7,552,800 17.225 0.00%
2023-10-24 0 20.60 20.60 20.65 20.50 20.85 5,779,811 119,344,234 20.648 17.18 17.18 17.22 17.10 17.39 6,930,650 17.220 -0.96%
2023-10-20 0 20.80 20.75 20.80 20.60 21.05 4,385,139 91,362,900 20.835 17.35 17.30 17.35 17.18 17.55 5,258,280 17.375 0.00%
2023-10-19 0 20.80 20.75 20.80 20.80 21.20 9,217,650 192,620,140 20.897 17.35 17.30 17.35 17.35 17.68 11,053,009 17.427 -2.12%
2023-10-18 0 21.25 21.25 21.30 21.20 21.50 4,409,134 93,918,968 21.301 17.72 17.72 17.76 17.68 17.93 5,287,052 17.764 0.00%
2023-10-17 0 21.25 21.25 21.30 21.10 21.40 4,918,349 104,566,164 21.260 17.72 17.72 17.76 17.60 17.85 5,897,659 17.730 0.00%
2023-10-16 0 21.25 21.20 21.25 21.10 21.30 5,747,545 121,823,163 21.196 17.72 17.68 17.72 17.60 17.76 6,891,959 17.676 -0.93%
2023-10-13 0 21.45 21.40 21.45 21.35 21.85 6,263,518 134,726,131 21.510 17.89 17.85 17.89 17.80 18.22 7,510,669 17.938 -1.83%
2023-10-12 0 21.85 21.80 21.85 21.80 22.15 6,942,264 152,608,475 21.983 18.22 18.18 18.22 18.18 18.47 8,324,563 18.332 1.16%
2023-10-11 0 21.60 21.60 21.65 21.60 21.85 4,780,666 103,798,863 21.712 18.01 18.01 18.06 18.01 18.22 5,732,561 18.107 0.00%
2023-10-10 0 21.60 21.55 21.60 21.45 21.90 4,236,789 91,823,310 21.673 18.01 17.97 18.01 17.89 18.26 5,080,391 18.074 0.93%
2023-10-09 0 21.40 21.35 21.40 20.85 21.80 1,593,300 34,082,836 21.391 17.85 17.80 17.85 17.39 18.18 1,910,548 17.839 -0.47%
2023-10-06 0 21.50 21.45 21.50 21.05 21.65 5,654,449 121,424,819 21.474 17.93 17.89 17.93 17.55 18.06 6,780,326 17.908 2.38%
2023-10-05 0 21.00 20.95 21.00 20.95 21.15 2,799,885 58,923,693 21.045 17.51 17.47 17.51 17.47 17.64 3,357,380 17.550 0.24%
2023-10-04 0 20.95 20.90 20.95 20.90 21.10 4,375,414 91,668,184 20.951 17.47 17.43 17.47 17.43 17.60 5,246,618 17.472 -0.71%
2023-10-03 0 21.10 21.05 21.10 20.90 21.45 5,146,451 108,459,500 21.075 17.60 17.55 17.60 17.43 17.89 6,171,179 17.575 -1.63%
2023-09-29 0 21.45 21.45 21.50 21.20 21.65 6,527,187 140,316,787 21.497 17.89 17.89 17.93 17.68 18.06 7,826,838 17.928 1.42%
2023-09-28 0 21.15 21.10 21.15 20.95 21.20 5,236,679 110,483,186 21.098 17.64 17.60 17.64 17.47 17.68 6,279,373 17.595 -0.24%
2023-09-27 0 21.20 21.15 21.20 20.95 21.25 5,425,738 114,730,240 21.146 17.68 17.64 17.68 17.47 17.72 6,506,076 17.634 0.95%
2023-09-26 0 21.00 21.00 21.05 20.90 21.40 6,815,158 143,700,443 21.085 17.51 17.51 17.55 17.43 17.85 8,172,148 17.584 -1.41%
2023-09-25 0 21.30 21.30 21.35 21.30 21.65 4,097,998 87,643,170 21.387 17.76 17.76 17.80 17.76 18.06 4,913,965 17.836 -0.93%
2023-09-22 0 21.50 21.50 21.55 21.00 21.50 5,271,691 112,734,604 21.385 17.93 17.93 17.97 17.51 17.93 6,321,356 17.834 1.90%
2023-09-21 0 21.10 21.10 21.15 21.00 21.55 7,389,140 156,404,395 21.167 17.60 17.60 17.64 17.51 17.97 8,860,418 17.652 -1.17%
2023-09-20 0 21.35 21.35 21.40 21.30 21.75 9,617,537 206,032,500 21.423 17.80 17.80 17.85 17.76 18.14 11,532,519 17.865 -2.29%
2023-09-19 0 21.85 21.80 21.85 21.60 21.90 6,030,499 131,310,128 21.774 18.22 18.18 18.22 18.01 18.26 7,231,253 18.159 0.23%
2023-09-18 0 21.80 21.75 21.80 21.60 21.95 3,537,103 77,104,918 21.799 18.18 18.14 18.18 18.01 18.31 4,241,388 18.179 -0.68%
2023-09-15 0 21.95 21.95 22.00 21.95 22.25 8,758,598 193,043,867 22.040 18.31 18.31 18.35 18.31 18.56 10,502,553 18.381 0.23%
2023-09-14 0 21.90 21.80 21.90 21.70 22.05 8,810,018 192,883,115 21.894 18.26 18.18 18.26 18.10 18.39 10,564,212 18.258 1.05%
2023-09-13 0 22.20 22.10 22.20 22.05 22.50 11,714,906 260,116,915 22.204 18.07 17.99 18.07 17.95 18.32 14,389,081 18.077 0.23%
2023-09-12 0 22.15 22.10 22.15 21.90 22.30 5,668,961 125,459,448 22.131 18.03 17.99 18.03 17.83 18.16 6,963,021 18.018 0.00%
2023-09-11 0 22.15 22.10 22.15 21.90 22.30 10,745,845 237,556,024 22.107 18.03 17.99 18.03 17.83 18.16 13,198,811 17.998 -0.89%
2023-09-07 0 22.35 22.30 22.35 22.20 22.50 8,013,327 179,066,213 22.346 18.20 18.16 18.20 18.07 18.32 9,842,538 18.193 0.45%
2023-09-06 0 22.25 22.20 22.25 22.00 22.35 5,670,355 125,960,831 22.214 18.11 18.07 18.11 17.91 18.20 6,964,733 18.086 0.45%
2023-09-05 0 22.15 22.10 22.15 22.05 22.55 6,848,251 152,073,614 22.206 18.03 17.99 18.03 17.95 18.36 8,411,509 18.079 -1.56%
2023-09-04 0 22.50 22.45 22.50 21.90 22.60 12,206,617 273,080,384 22.372 18.32 18.28 18.32 17.83 18.40 14,993,035 18.214 3.21%
2023-08-31 0 21.80 21.80 21.85 21.80 22.65 24,561,125 538,625,256 21.930 17.75 17.75 17.79 17.75 18.44 30,167,721 17.854 0.69%
2023-08-30 0 21.65 21.65 21.70 21.50 22.00 10,356,839 224,871,589 21.712 17.63 17.63 17.67 17.50 17.91 12,721,007 17.677 0.00%
2023-08-29 0 21.65 21.60 21.65 21.30 21.70 9,708,674 209,094,215 21.537 17.63 17.59 17.63 17.34 17.67 11,924,884 17.534 1.64%
2023-08-28 0 21.30 21.30 21.35 21.25 21.85 3,797,589 81,356,925 21.423 17.34 17.34 17.38 17.30 17.79 4,664,469 17.442 0.71%
2023-08-25 0 21.15 21.10 21.15 21.05 21.40 5,603,508 118,888,528 21.217 17.22 17.18 17.22 17.14 17.42 6,882,627 17.274 -0.24%
2023-08-24 0 21.20 21.15 21.20 21.10 21.35 7,420,030 157,587,306 21.238 17.26 17.22 17.26 17.18 17.38 9,113,809 17.291 0.24%
2023-08-23 0 21.15 21.10 21.15 20.80 21.25 7,479,474 157,648,957 21.078 17.22 17.18 17.22 16.93 17.30 9,186,822 17.160 0.48%
2023-08-22 0 21.05 21.00 21.05 20.85 21.20 11,121,262 233,537,025 20.999 17.14 17.10 17.14 16.98 17.26 13,659,925 17.097 0.72%
2023-08-21 0 20.90 20.90 20.95 20.85 21.60 11,197,165 235,515,059 21.033 17.02 17.02 17.06 16.98 17.59 13,753,155 17.124 -3.24%
2023-08-18 0 21.60 21.55 21.60 21.40 21.85 8,224,897 177,654,186 21.600 17.59 17.54 17.59 17.42 17.79 10,102,404 17.585 -0.23%
2023-08-17 0 21.65 21.60 21.65 21.05 21.70 13,922,741 297,985,393 21.403 17.63 17.59 17.63 17.14 17.67 17,100,901 17.425 -1.37%
2023-08-16 0 21.95 21.90 21.95 21.80 22.30 10,196,489 224,046,697 21.973 17.87 17.83 17.87 17.75 18.16 12,524,053 17.889 -1.13%
2023-08-15 0 22.20 22.20 22.25 22.20 22.45 3,222,058 71,663,938 22.242 18.07 18.07 18.11 18.07 18.28 3,957,561 18.108 -0.45%
2023-08-14 0 22.30 22.30 22.35 22.20 22.50 7,018,119 156,597,069 22.313 18.16 18.16 18.20 18.07 18.32 8,620,153 18.166 -1.76%
2023-08-11 0 22.70 22.65 22.70 22.50 22.80 6,283,357 142,257,810 22.640 18.48 18.44 18.48 18.32 18.56 7,717,666 18.433 0.00%
2023-08-10 0 22.70 22.65 22.70 22.55 22.80 4,863,094 110,240,269 22.669 18.48 18.44 18.48 18.36 18.56 5,973,198 18.456 0.67%
2023-08-09 0 22.55 22.50 22.55 22.50 22.75 4,467,457 100,930,831 22.592 18.36 18.32 18.36 18.32 18.52 5,487,249 18.394 -0.44%
2023-08-08 0 22.65 22.65 22.70 22.65 22.95 5,425,784 123,393,690 22.742 18.44 18.44 18.48 18.44 18.68 6,664,334 18.516 -1.31%
2023-08-07 0 22.95 22.90 22.95 22.80 23.10 3,780,204 86,778,738 22.956 18.68 18.64 18.68 18.56 18.81 4,643,116 18.690 0.66%
2023-08-04 0 22.80 22.75 22.80 22.80 23.25 6,471,578 148,298,890 22.915 18.56 18.52 18.56 18.56 18.93 7,948,853 18.657 -0.65%
2023-08-03 0 22.95 22.90 22.95 22.85 23.15 9,010,360 207,057,455 22.980 18.68 18.64 18.68 18.60 18.85 11,067,165 18.709 -1.08%
2023-08-02 0 23.20 23.15 23.20 23.05 23.50 9,330,667 216,612,579 23.215 18.89 18.85 18.89 18.77 19.13 11,460,589 18.901 -1.28%
2023-08-01 0 23.50 23.45 23.50 23.40 23.65 7,665,483 180,045,847 23.488 19.13 19.09 19.13 19.05 19.25 9,415,292 19.123 -0.84%
2023-07-31 0 23.70 23.70 23.75 23.35 23.90 15,169,294 358,149,679 23.610 19.30 19.30 19.34 19.01 19.46 18,632,006 19.222 -0.42%
2023-07-28 0 23.80 23.75 23.80 23.35 23.80 6,806,867 161,079,478 23.664 19.38 19.34 19.38 19.01 19.38 8,360,678 19.266 0.42%
2023-07-27 0 23.70 23.65 23.70 23.50 23.85 8,479,802 200,932,850 23.695 19.30 19.25 19.30 19.13 19.42 10,415,496 19.292 1.07%
2023-07-26 0 23.45 23.40 23.45 23.15 23.50 5,181,299 121,139,164 23.380 19.09 19.05 19.09 18.85 19.13 6,364,040 19.035 0.64%
2023-07-25 0 23.30 23.25 23.30 22.90 23.55 11,126,894 258,934,881 23.271 18.97 18.93 18.97 18.64 19.17 13,666,843 18.946 2.42%
2023-07-24 0 22.75 22.70 22.75 22.65 23.15 7,905,603 180,592,853 22.844 18.52 18.48 18.52 18.44 18.85 9,710,224 18.598 -2.36%
2023-07-21 0 23.30 23.30 23.35 23.00 23.35 9,730,850 226,356,620 23.262 18.97 18.97 19.01 18.73 19.01 11,952,122 18.939 1.08%
2023-07-20 0 23.05 23.00 23.05 22.80 23.10 6,706,103 154,207,230 22.995 18.77 18.73 18.77 18.56 18.81 8,236,913 18.721 1.77%
2023-07-19 0 22.65 22.60 22.65 22.45 22.70 6,601,200 149,125,397 22.591 18.44 18.40 18.44 18.28 18.48 8,108,064 18.392 -0.66%
2023-07-18 0 22.80 22.75 22.80 22.75 23.30 6,580,929 150,512,472 22.871 18.56 18.52 18.56 18.52 18.97 8,083,165 18.620 -1.94%
2023-07-14 0 23.25 23.25 23.30 22.95 23.40 7,513,946 174,263,551 23.192 18.93 18.93 18.97 18.68 19.05 9,229,163 18.882 1.53%
2023-07-13 0 22.90 22.90 22.95 22.65 23.05 7,935,557 181,498,599 22.872 18.64 18.64 18.68 18.44 18.77 9,747,016 18.621 1.55%
2023-07-12 0 22.55 22.55 22.60 22.30 22.65 4,723,072 106,491,093 22.547 18.36 18.36 18.40 18.16 18.44 5,801,213 18.357 0.67%
2023-07-11 0 22.40 22.35 22.40 22.25 22.55 6,987,191 156,690,677 22.425 18.24 18.20 18.24 18.11 18.36 8,582,165 18.258 0.00%
2023-07-10 0 22.40 22.40 22.45 22.35 22.90 10,885,627 244,940,428 22.501 18.24 18.24 18.28 18.20 18.64 13,370,502 18.319 0.22%
2023-07-07 0 22.35 22.30 22.35 22.25 22.50 7,427,312 166,052,323 22.357 18.20 18.16 18.20 18.11 18.32 9,122,753 18.202 0.00%
2023-07-06 0 22.35 22.30 22.35 22.25 22.90 14,381,279 322,426,646 22.420 18.20 18.16 18.20 18.11 18.64 17,664,110 18.253 -1.97%
2023-07-05 0 22.80 22.75 22.80 22.75 22.95 5,766,966 131,664,187 22.831 18.56 18.52 18.56 18.52 18.68 7,083,398 18.588 -0.44%
2023-07-04 0 22.90 22.90 22.95 22.80 23.05 8,049,148 184,361,924 22.905 18.64 18.64 18.68 18.56 18.77 9,886,536 18.648 -0.22%
2023-07-03 0 22.95 22.95 23.00 22.65 23.10 14,492,299 333,778,091 23.031 18.68 18.68 18.73 18.44 18.81 17,800,473 18.751 -0.39%
2023-06-30 0 23.95 23.95 24.00 23.90 24.10 14,582,998 349,655,712 23.977 18.76 18.76 18.80 18.72 18.88 18,619,333 18.779 0.21%
2023-06-29 0 23.90 23.85 23.90 23.85 24.20 14,280,331 342,195,132 23.963 18.72 18.68 18.72 18.68 18.95 18,232,892 18.768 -1.24%
2023-06-28 0 24.20 24.15 24.20 24.05 24.40 6,200,915 150,258,818 24.232 18.95 18.91 18.95 18.84 19.11 7,917,227 18.979 0.62%
2023-06-27 0 24.05 24.05 24.10 23.90 24.15 6,449,519 155,276,943 24.076 18.84 18.84 18.88 18.72 18.91 8,234,640 18.857 0.63%
2023-06-26 0 23.90 23.90 23.95 23.90 24.10 6,076,319 145,672,475 23.974 18.72 18.72 18.76 18.72 18.88 7,758,144 18.777 -0.42%
2023-06-23 0 24.00 24.00 24.05 23.85 24.25 7,947,858 191,036,537 24.036 18.80 18.80 18.84 18.68 18.99 10,147,695 18.826 -1.03%
2023-06-21 0 24.25 24.20 24.25 24.00 24.30 4,802,435 116,312,331 24.219 18.99 18.95 18.99 18.80 19.03 6,131,670 18.969 -0.61%
2023-06-20 0 24.40 24.35 24.40 24.20 24.45 3,849,554 93,767,469 24.358 19.11 19.07 19.11 18.95 19.15 4,915,047 19.078 0.00%
2023-06-19 0 24.40 24.35 24.40 24.25 24.45 3,787,325 92,325,098 24.377 19.11 19.07 19.11 18.99 19.15 4,835,594 19.093 0.41%
2023-06-16 0 24.30 24.30 24.35 24.10 24.45 8,874,983 215,817,772 24.318 19.03 19.03 19.07 18.88 19.15 11,331,433 19.046 0.41%
2023-06-15 0 24.20 24.15 24.20 24.05 24.30 5,788,913 140,015,033 24.187 18.95 18.91 18.95 18.84 19.03 7,391,189 18.944 0.41%
2023-06-14 0 24.10 24.10 24.15 24.05 24.40 4,986,345 120,325,490 24.131 18.88 18.88 18.91 18.84 19.11 6,366,483 18.900 -1.23%
2023-06-13 0 24.40 24.35 24.40 24.00 24.50 11,100,250 270,021,928 24.326 19.11 19.07 19.11 18.80 19.19 14,172,617 19.052 0.41%
2023-06-12 0 24.30 24.25 24.30 24.25 24.45 5,993,626 145,842,789 24.333 19.03 18.99 19.03 18.99 19.15 7,652,563 19.058 -0.61%
2023-06-09 0 24.45 24.40 24.45 24.15 24.55 5,893,251 143,782,748 24.398 19.15 19.11 19.15 18.91 19.23 7,524,406 19.109 0.82%
2023-06-08 0 24.25 24.25 24.30 24.05 24.35 7,073,325 171,514,273 24.248 18.99 18.99 19.03 18.84 19.07 9,031,105 18.992 0.83%
2023-06-07 0 24.05 24.05 24.10 24.00 24.35 5,092,568 122,767,388 24.107 18.84 18.84 18.88 18.80 19.07 6,502,107 18.881 0.00%
2023-06-06 0 24.05 24.00 24.05 23.90 24.20 4,666,875 112,279,964 24.059 18.84 18.80 18.84 18.72 18.95 5,958,589 18.843 0.21%
2023-06-05 0 24.00 24.00 24.05 23.75 24.20 6,154,591 147,705,355 23.999 18.80 18.80 18.84 18.60 18.95 7,858,081 18.797 1.05%
2023-06-02 0 23.75 23.70 23.75 23.20 23.85 14,702,846 348,225,329 23.684 18.60 18.56 18.60 18.17 18.68 18,772,353 18.550 3.04%
2023-06-01 0 23.05 23.00 23.05 23.05 23.50 9,713,152 224,899,507 23.154 18.05 18.01 18.05 18.05 18.41 12,401,593 18.135 -0.86%
2023-05-31 0 23.25 23.20 23.25 23.15 23.85 18,299,619 426,373,431 23.300 18.21 18.17 18.21 18.13 18.68 23,364,653 18.249 -1.69%
2023-05-30 0 23.65 23.60 23.65 23.55 23.80 6,461,530 152,661,494 23.626 18.52 18.48 18.52 18.44 18.64 8,249,976 18.504 -0.21%
2023-05-29 0 23.70 23.65 23.70 23.60 23.90 5,852,922 139,062,973 23.760 18.56 18.52 18.56 18.48 18.72 7,472,915 18.609 0.00%
2023-05-25 0 23.70 23.65 23.70 23.55 24.15 15,248,387 361,944,017 23.737 18.56 18.52 18.56 18.44 18.91 19,468,890 18.591 -1.04%
2023-05-24 0 23.95 23.90 23.95 23.90 24.10 8,862,650 212,612,319 23.990 18.76 18.72 18.76 18.72 18.88 11,315,686 18.789 -0.62%
2023-05-23 0 24.10 24.05 24.10 24.00 24.45 9,335,128 225,778,902 24.186 18.88 18.84 18.88 18.80 19.15 11,918,938 18.943 -0.62%
2023-05-22 0 24.25 24.20 24.25 24.15 24.50 8,862,643 215,490,665 24.314 18.99 18.95 18.99 18.91 19.19 11,315,677 19.044 -0.21%
2023-05-19 0 24.30 24.25 24.30 24.05 24.35 10,595,065 256,669,429 24.225 19.03 18.99 19.03 18.84 19.07 13,527,605 18.974 0.83%
2023-05-18 0 24.10 24.10 24.15 24.05 24.50 8,732,599 211,013,607 24.164 18.88 18.88 18.91 18.84 19.19 11,149,639 18.926 0.00%
2023-05-17 0 24.10 24.05 24.10 24.00 24.45 12,661,140 306,219,631 24.186 18.88 18.84 18.88 18.80 19.15 16,165,536 18.943 -1.23%
2023-05-16 0 24.40 24.40 24.45 24.25 24.80 10,990,073 268,534,903 24.434 19.11 19.11 19.15 18.99 19.42 14,031,945 19.137 -1.01%
2023-05-15 0 24.65 24.60 24.65 24.40 24.80 8,624,145 212,325,907 24.620 19.31 19.27 19.31 19.11 19.42 11,011,167 19.283 0.61%
2023-05-12 0 24.50 24.50 24.55 24.35 24.65 7,183,452 176,273,133 24.539 19.19 19.19 19.23 19.07 19.31 9,171,714 19.219 -0.61%
2023-05-11 0 24.65 24.60 24.65 24.50 24.80 9,965,172 245,532,897 24.639 19.31 19.27 19.31 19.19 19.42 12,723,368 19.298 -0.80%
2023-05-10 0 24.85 24.80 24.85 24.70 25.00 8,510,381 211,352,844 24.835 19.46 19.42 19.46 19.35 19.58 10,865,915 19.451 -0.40%
2023-05-09 0 24.95 24.90 24.95 24.80 25.35 13,447,046 336,435,834 25.019 19.54 19.50 19.54 19.42 19.85 17,168,968 19.596 0.20%
2023-05-08 0 24.90 24.90 24.95 24.55 25.20 16,865,712 420,189,634 24.914 19.50 19.50 19.54 19.23 19.74 21,533,864 19.513 1.43%
2023-05-05 0 24.55 24.50 24.55 24.30 24.70 8,039,672 197,637,746 24.583 19.23 19.19 19.23 19.03 19.35 10,264,921 19.254 0.82%
2023-05-04 0 24.35 24.35 24.40 24.05 24.55 10,390,952 253,289,137 24.376 19.07 19.07 19.11 18.84 19.23 13,266,997 19.092 0.83%
2023-05-03 0 24.15 24.10 24.15 23.85 24.15 10,213,107 245,529,142 24.041 18.91 18.88 18.91 18.68 18.91 13,039,927 18.829 -0.21%
2023-05-02 0 24.20 24.20 24.25 24.00 24.80 22,777,577 552,131,044 24.240 18.95 18.95 18.99 18.80 19.42 29,082,037 18.985 -2.02%
2023-04-28 0 24.70 24.70 24.75 24.55 24.80 13,088,938 323,262,908 24.697 19.35 19.35 19.38 19.23 19.42 16,711,741 19.343 0.41%
2023-04-27 0 24.60 24.60 24.65 24.45 24.80 10,744,703 264,604,180 24.626 19.27 19.27 19.31 19.15 19.42 13,718,661 19.288 0.00%
2023-04-26 0 24.60 24.55 24.60 24.40 24.70 11,096,472 272,197,490 24.530 19.27 19.23 19.27 19.11 19.35 14,167,793 19.212 0.00%
2023-04-25 0 24.60 24.60 24.65 24.60 24.80 7,729,013 190,720,743 24.676 19.27 19.27 19.31 19.27 19.42 9,868,277 19.327 -0.81%
2023-04-24 0 24.80 24.80 24.85 24.60 25.25 11,490,407 285,249,294 24.825 19.42 19.42 19.46 19.27 19.78 14,670,763 19.443 -1.78%
2023-04-21 0 25.25 25.25 25.30 25.10 25.50 12,639,044 319,614,832 25.288 19.78 19.78 19.82 19.66 19.97 16,137,324 19.806 0.20%
2023-04-20 0 25.20 25.20 25.25 25.10 25.40 10,670,769 268,859,440 25.196 19.74 19.74 19.78 19.66 19.89 13,624,263 19.734 -0.40%
2023-04-19 0 25.30 25.30 25.35 25.25 25.50 8,295,076 210,165,368 25.336 19.82 19.82 19.85 19.78 19.97 10,591,017 19.844 -0.39%
2023-04-18 0 25.40 25.35 25.40 25.15 25.65 6,871,291 174,257,542 25.360 19.89 19.85 19.89 19.70 20.09 8,773,152 19.863 0.20%
2023-04-17 0 25.35 25.35 25.40 24.85 25.45 12,409,410 313,125,906 25.233 19.85 19.85 19.89 19.46 19.93 15,844,131 19.763 2.01%
2023-04-14 0 24.85 24.80 24.85 24.75 25.20 9,150,841 227,706,879 24.884 19.46 19.42 19.46 19.38 19.74 11,683,644 19.489 0.20%
2023-04-13 0 24.80 24.75 24.80 24.55 24.80 5,325,405 131,501,711 24.693 19.42 19.38 19.42 19.23 19.42 6,799,390 19.340 0.20%
2023-04-12 0 24.75 24.70 24.75 24.55 24.95 11,015,851 271,911,975 24.684 19.38 19.35 19.38 19.23 19.54 14,064,858 19.333 -0.20%
2023-04-11 0 24.80 24.80 24.85 24.70 25.10 11,128,330 276,601,283 24.856 19.42 19.42 19.46 19.35 19.66 14,208,469 19.467 0.81%
2023-04-06 0 24.60 24.55 24.60 24.40 24.85 11,162,387 274,386,311 24.581 19.27 19.23 19.27 19.11 19.46 14,251,953 19.253 -0.40%
2023-04-04 0 24.70 24.70 24.75 24.55 24.90 11,867,572 293,271,301 24.712 19.35 19.35 19.38 19.23 19.50 15,152,321 19.355 0.61%
2023-04-03 0 24.55 24.55 24.60 24.30 24.80 18,425,081 452,415,050 24.554 19.23 19.23 19.27 19.03 19.42 23,524,841 19.231 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 19.15 19.15 19.19 18.64 19.82 70,411,660 18.982 -3.74%
2023-03-30 0 25.40 25.35 25.40 25.10 25.45 6,188,603 156,708,244 25.322 19.89 19.85 19.89 19.66 19.93 7,901,507 19.833 0.59%
2023-03-29 0 25.25 25.25 25.30 25.05 25.50 6,650,444 167,846,492 25.238 19.78 19.78 19.82 19.62 19.97 8,491,178 19.767 1.41%
2023-03-28 0 24.90 24.85 24.90 24.70 25.05 6,815,122 169,426,894 24.860 19.50 19.46 19.50 19.35 19.62 8,701,436 19.471 0.61%
2023-03-27 0 24.75 24.75 24.80 24.75 25.20 6,194,611 154,056,424 24.869 19.38 19.38 19.42 19.38 19.74 7,909,178 19.478 -1.59%
2023-03-24 0 25.15 25.15 25.20 25.10 25.50 9,599,763 242,732,463 25.285 19.70 19.70 19.74 19.66 19.97 12,256,820 19.804 -1.37%
2023-03-23 0 25.50 25.45 25.50 25.15 25.55 7,531,311 191,156,746 25.382 19.97 19.93 19.97 19.70 20.01 9,615,854 19.879 0.59%
2023-03-22 0 25.35 25.30 25.35 24.95 25.60 9,088,595 230,542,589 25.366 19.85 19.82 19.85 19.54 20.05 11,604,169 19.867 2.01%
2023-03-21 0 24.85 24.80 24.85 24.60 24.95 6,679,132 165,724,413 24.812 19.46 19.42 19.46 19.27 19.54 8,527,806 19.433 0.61%
2023-03-20 0 24.70 24.65 24.70 24.55 25.35 14,982,857 372,376,392 24.853 19.35 19.31 19.35 19.23 19.85 19,129,866 19.466 -2.56%
2023-03-17 0 25.35 25.35 25.40 25.10 25.40 24,731,783 625,434,888 25.289 19.85 19.85 19.89 19.66 19.89 31,577,135 19.807 1.81%
2023-03-16 0 24.90 24.85 24.90 24.65 25.60 23,665,185 594,249,065 25.111 19.50 19.46 19.50 19.31 20.05 30,215,320 19.667 -3.86%
2023-03-15 0 25.90 25.90 25.95 25.85 26.40 12,654,914 329,349,630 26.025 20.29 20.29 20.32 20.25 20.68 16,157,587 20.384 0.00%
2023-03-14 0 25.90 25.85 25.90 25.70 26.70 18,694,208 485,913,454 25.993 20.29 20.25 20.29 20.13 20.91 23,868,458 20.358 -3.36%
2023-03-13 0 26.80 26.80 26.85 26.45 27.05 11,861,064 318,240,323 26.831 20.99 20.99 21.03 20.72 21.19 15,144,012 21.014 -1.11%
2023-03-10 0 27.10 27.05 27.10 26.85 27.35 10,810,256 292,200,842 27.030 21.23 21.19 21.23 21.03 21.42 13,802,358 21.170 -1.45%
2023-03-09 0 27.50 27.45 27.50 27.10 27.60 11,795,630 324,096,250 27.476 21.54 21.50 21.54 21.23 21.62 15,060,467 21.520 1.48%
2023-03-08 0 27.10 27.05 27.10 26.80 27.20 9,146,570 247,230,095 27.030 21.23 21.19 21.23 20.99 21.30 11,678,191 21.170 -0.73%
2023-03-07 0 27.30 27.25 27.30 27.00 27.65 6,784,889 185,569,344 27.350 21.38 21.34 21.38 21.15 21.66 8,662,835 21.421 0.00%
2023-03-06 0 27.30 27.25 27.30 27.05 27.45 9,171,636 250,551,987 27.318 21.38 21.34 21.38 21.19 21.50 11,710,194 21.396 0.92%
2023-03-03 0 27.05 27.00 27.05 26.80 27.20 8,345,077 225,118,425 26.976 21.19 21.15 21.19 20.99 21.30 10,654,857 21.128 0.56%
2023-03-02 0 26.90 26.90 26.95 26.60 27.00 8,596,728 231,067,048 26.878 21.07 21.07 21.11 20.83 21.15 10,976,161 21.052 0.37%
2023-03-01 0 26.80 26.80 26.85 26.35 27.00 10,221,975 272,846,254 26.692 20.99 20.99 21.03 20.64 21.15 13,051,250 20.906 0.94%
2023-02-28 0 26.55 26.45 26.55 26.35 26.85 13,447,906 357,159,540 26.559 20.79 20.72 20.79 20.64 21.03 17,170,066 20.801 -0.19%
2023-02-27 0 26.60 26.55 26.60 26.35 26.70 8,515,348 226,091,116 26.551 20.83 20.79 20.83 20.64 20.91 10,872,257 20.795 -0.19%
2023-02-24 0 26.65 26.60 26.65 26.50 26.85 5,596,730 149,094,281 26.640 20.87 20.83 20.87 20.76 21.03 7,145,813 20.865 -0.37%
2023-02-23 0 26.75 26.70 26.75 26.55 27.45 10,916,668 292,525,766 26.796 20.95 20.91 20.95 20.79 21.50 13,938,223 20.987 -2.55%
2023-02-22 0 27.45 27.40 27.45 27.10 27.60 18,008,786 493,371,652 27.396 21.50 21.46 21.50 21.23 21.62 22,993,323 21.457 2.04%
2023-02-21 0 26.90 26.90 26.95 26.70 27.30 10,179,107 274,770,993 26.994 21.07 21.07 21.11 20.91 21.38 12,996,517 21.142 0.56%
2023-02-20 0 26.75 26.75 26.80 26.25 26.80 8,662,289 230,730,445 26.636 20.95 20.95 20.99 20.56 20.99 11,059,868 20.862 1.90%
2023-02-17 0 26.25 26.25 26.30 26.15 26.40 7,694,832 202,099,627 26.264 20.56 20.56 20.60 20.48 20.68 9,824,635 20.571 0.19%
2023-02-16 0 26.20 26.20 26.25 26.10 26.40 6,848,774 179,546,981 26.216 20.52 20.52 20.56 20.44 20.68 8,744,402 20.533 0.38%
2023-02-15 0 26.10 26.05 26.10 26.00 26.60 16,036,350 420,221,203 26.204 20.44 20.40 20.44 20.36 20.83 20,474,949 20.524 -1.51%
2023-02-14 0 26.50 26.50 26.55 26.15 26.80 8,965,165 237,732,402 26.517 20.76 20.76 20.79 20.48 20.99 11,446,576 20.769 1.92%
2023-02-13 0 26.00 25.95 26.00 25.95 26.40 8,323,239 216,993,635 26.071 20.36 20.32 20.36 20.32 20.68 10,626,975 20.419 -0.95%
2023-02-10 0 26.25 26.25 26.30 26.15 26.60 6,612,269 173,993,329 26.314 20.56 20.56 20.60 20.48 20.83 8,442,437 20.609 -0.19%
2023-02-09 0 26.30 26.30 26.35 26.25 26.50 7,764,254 204,677,369 26.361 20.60 20.60 20.64 20.56 20.76 9,913,272 20.647 -0.19%
2023-02-08 0 26.35 26.35 26.40 26.30 26.80 8,035,672 212,722,386 26.472 20.64 20.64 20.68 20.60 20.99 10,259,814 20.734 0.38%
2023-02-07 0 26.25 26.20 26.25 26.00 26.50 12,638,839 330,926,168 26.183 20.56 20.52 20.56 20.36 20.76 16,137,062 20.507 0.57%
2023-02-06 0 26.10 26.10 26.15 26.05 26.35 17,418,682 455,715,293 26.162 20.44 20.44 20.48 20.40 20.64 22,239,887 20.491 -0.38%
2023-02-03 0 26.20 26.15 26.20 26.05 26.45 11,504,738 301,507,553 26.207 20.52 20.48 20.52 20.40 20.72 14,689,061 20.526 -0.57%
2023-02-02 0 26.35 26.35 26.40 26.30 27.05 19,750,327 524,331,235 26.548 20.64 20.64 20.68 20.60 21.19 25,216,894 20.793 -2.59%
2023-02-01 0 27.05 27.00 27.05 26.80 27.35 11,044,426 297,751,389 26.959 21.19 21.15 21.19 20.99 21.42 14,101,342 21.115 -1.10%
2023-01-31 0 27.35 27.30 27.35 27.15 27.90 7,623,371 209,128,483 27.433 21.42 21.38 21.42 21.26 21.85 9,733,395 21.486 -1.80%
2023-01-30 0 27.85 27.80 27.85 27.60 28.25 14,152,007 395,592,579 27.953 21.81 21.77 21.81 21.62 22.13 18,069,050 21.893 0.72%
2023-01-27 0 27.65 27.60 27.65 27.40 27.80 8,915,026 245,770,640 27.568 21.66 21.62 21.66 21.46 21.77 11,382,559 21.592 0.36%
2023-01-26 0 27.55 27.55 27.60 27.25 27.60 10,188,448 280,294,857 27.511 21.58 21.58 21.62 21.34 21.62 13,008,443 21.547 1.29%
2023-01-20 0 27.20 27.15 27.20 26.75 27.20 6,626,994 179,057,508 27.019 21.30 21.26 21.30 20.95 21.30 8,461,237 21.162 0.93%
2023-01-19 0 26.95 26.90 26.95 26.65 26.95 10,002,640 268,293,053 26.822 21.11 21.07 21.11 20.87 21.11 12,771,207 21.008 0.19%
2023-01-18 0 26.90 26.90 26.95 26.70 27.10 10,806,315 290,824,769 26.912 21.07 21.07 21.11 20.91 21.23 13,797,326 21.078 -0.55%
2023-01-17 0 27.05 27.00 27.05 26.90 27.50 10,673,961 289,286,403 27.102 21.19 21.15 21.19 21.07 21.54 13,628,338 21.227 -2.17%
2023-01-16 0 27.65 27.60 27.65 27.25 27.75 11,088,362 304,832,237 27.491 21.66 21.62 21.66 21.34 21.73 14,157,439 21.532 0.00%
2023-01-13 0 27.65 27.60 27.65 27.40 27.85 9,106,198 251,311,231 27.598 21.66 21.62 21.66 21.46 21.81 11,626,644 21.615 -0.18%
2023-01-12 0 27.70 27.60 27.70 27.30 27.90 11,522,502 317,866,166 27.587 21.70 21.62 21.70 21.38 21.85 14,711,742 21.606 0.36%
2023-01-11 0 27.60 27.60 27.65 27.35 27.75 13,450,249 370,681,865 27.559 21.62 21.62 21.66 21.42 21.73 17,173,057 21.585 0.18%
2023-01-10 0 27.55 27.50 27.55 27.35 27.70 9,787,710 269,273,246 27.511 21.58 21.54 21.58 21.42 21.70 12,496,788 21.547 0.36%
2023-01-09 0 27.45 27.45 27.50 27.25 28.15 8,490,044 234,053,303 27.568 21.50 21.50 21.54 21.34 22.05 10,839,949 21.592 -0.54%
2023-01-06 0 27.60 27.60 27.65 27.25 27.85 9,775,214 269,515,465 27.571 21.62 21.62 21.66 21.34 21.81 12,480,833 21.594 0.36%
2023-01-05 0 27.50 27.50 27.55 27.40 27.90 14,244,392 391,957,180 27.517 21.54 21.54 21.58 21.46 21.85 18,187,006 21.551 0.92%
2023-01-04 0 27.25 27.20 27.25 27.00 27.75 16,743,742 457,847,847 27.344 21.34 21.30 21.34 21.15 21.73 21,378,135 21.417 1.68%
2023-01-03 0 26.80 26.75 26.80 25.85 27.20 9,484,810 253,504,260 26.727 20.99 20.95 20.99 20.25 21.30 12,110,050 20.933 0.75%
2022-12-30 0 26.60 26.55 26.60 26.40 27.00 5,362,254 142,433,928 26.562 20.83 20.79 20.83 20.68 21.15 6,846,438 20.804 -0.56%
2022-12-29 0 26.75 26.70 26.75 26.60 26.90 3,839,999 102,690,604 26.742 20.95 20.91 20.95 20.83 21.07 4,902,848 20.945 -0.56%
2022-12-28 0 26.90 26.90 26.95 26.60 27.15 9,437,790 254,109,439 26.925 21.07 21.07 21.11 20.83 21.26 12,050,015 21.088 1.89%
2022-12-23 0 26.40 26.40 26.45 26.10 26.55 3,867,505 102,113,735 26.403 20.68 20.68 20.72 20.44 20.79 4,937,967 20.679 0.19%
2022-12-22 0 26.35 26.30 26.35 26.15 26.65 7,105,098 186,929,376 26.309 20.64 20.60 20.64 20.48 20.87 9,071,673 20.606 0.38%
2022-12-21 0 26.25 26.20 26.25 26.10 26.75 10,128,058 267,340,553 26.396 20.56 20.52 20.56 20.44 20.95 12,931,338 20.674 -0.94%
2022-12-20 0 26.50 26.45 26.50 26.00 26.60 15,066,307 398,209,520 26.430 20.76 20.72 20.76 20.36 20.83 19,236,414 20.701 1.15%
2022-12-19 0 26.20 26.15 26.20 26.00 26.35 5,771,563 150,894,399 26.144 20.52 20.48 20.52 20.36 20.64 7,369,037 20.477 0.19%
2022-12-16 0 26.15 26.10 26.15 25.65 26.25 12,129,618 316,227,168 26.071 20.48 20.44 20.48 20.09 20.56 15,486,897 20.419 0.97%
2022-12-15 0 25.90 25.85 25.90 25.80 26.50 8,740,467 226,954,145 25.966 20.29 20.25 20.29 20.21 20.76 11,159,685 20.337 -1.33%
2022-12-14 0 26.25 26.20 26.25 26.05 26.50 17,511,372 460,910,101 26.321 20.56 20.52 20.56 20.40 20.76 22,358,232 20.615 1.35%
2022-12-13 0 25.90 25.85 25.90 25.20 26.05 18,551,032 479,161,762 25.829 20.29 20.25 20.29 19.74 20.40 23,685,653 20.230 2.98%
2022-12-12 0 25.15 25.15 25.20 24.90 25.45 13,066,192 328,933,032 25.174 19.70 19.70 19.74 19.50 19.93 16,682,700 19.717 1.00%
2022-12-09 0 24.90 24.90 24.95 24.80 25.35 13,753,369 343,271,032 24.959 19.50 19.50 19.54 19.42 19.85 17,560,076 19.548 -0.99%
2022-12-08 0 25.15 25.10 25.15 24.50 25.15 21,502,464 535,958,869 24.925 19.70 19.66 19.70 19.19 19.70 27,453,993 19.522 2.65%
2022-12-07 0 24.50 24.50 24.55 24.35 25.00 25,728,006 635,998,850 24.720 19.19 19.19 19.23 19.07 19.58 32,849,096 19.361 0.41%
2022-12-06 0 24.40 24.40 24.45 24.00 24.65 22,516,700 549,905,927 24.422 19.11 19.11 19.15 18.80 19.31 28,748,953 19.128 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 18.80 18.80 18.91 18.80 19.42 58,332,847 18.969 -1.84%
2022-12-02 0 24.45 24.45 24.50 24.25 24.80 16,237,606 397,150,957 24.459 19.15 19.15 19.19 18.99 19.42 20,731,909 19.157 -0.81%
2022-12-01 0 24.65 24.65 24.70 24.50 25.05 22,551,942 557,775,734 24.733 19.31 19.31 19.35 19.19 19.62 28,793,950 19.371 -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 19.38 19.35 19.38 19.23 19.62 65,028,242 19.378 -0.80%
2022-11-29 0 24.95 24.90 24.95 24.35 25.05 15,185,044 376,587,777 24.800 19.54 19.50 19.54 19.07 19.62 19,388,015 19.424 3.31%
2022-11-28 0 24.15 24.10 24.15 23.95 24.80 10,222,774 247,506,342 24.211 18.91 18.88 18.91 18.76 19.42 13,052,270 18.963 -3.78%
2022-11-25 0 25.10 25.05 25.10 24.85 25.15 5,935,766 148,685,171 25.049 19.66 19.62 19.66 19.46 19.70 7,578,689 19.619 0.80%
2022-11-24 0 24.90 24.90 24.95 24.35 25.10 12,753,705 317,219,800 24.873 19.50 19.50 19.54 19.07 19.66 16,283,721 19.481 2.05%
2022-11-23 0 24.40 24.35 24.40 24.20 24.65 10,246,122 250,247,039 24.424 19.11 19.07 19.11 18.95 19.31 13,082,080 19.129 0.41%
2022-11-22 0 24.30 24.30 24.35 24.00 24.50 7,915,868 192,381,914 24.303 19.03 19.03 19.07 18.80 19.19 10,106,850 19.035 1.46%
2022-11-21 0 23.95 23.90 23.95 23.70 24.25 16,097,831 386,453,485 24.007 18.76 18.72 18.76 18.56 18.99 20,553,447 18.802 -0.21%
2022-11-18 0 24.00 24.00 24.05 23.85 24.35 18,656,169 449,384,677 24.088 18.80 18.80 18.84 18.68 19.07 23,819,891 18.866 0.00%
2022-11-17 0 24.00 24.00 24.10 23.90 24.75 28,235,047 682,449,577 24.170 18.80 18.80 18.88 18.72 19.38 36,050,045 18.931 -2.83%
2022-11-16 0 24.70 24.70 24.75 24.65 25.40 30,468,989 759,691,874 24.933 19.35 19.35 19.38 19.31 19.89 38,902,305 19.528 -1.79%
2022-11-15 0 25.15 25.10 25.15 24.30 25.30 29,310,668 732,326,456 24.985 19.70 19.66 19.70 19.03 19.82 37,423,380 19.569 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 19.03 18.99 19.03 18.88 20.29 58,046,845 19.178 -4.52%
2022-11-11 0 25.45 25.45 25.50 25.35 26.20 23,524,883 602,213,766 25.599 19.93 19.93 19.97 19.85 20.52 30,036,185 20.050 0.59%
2022-11-10 0 25.30 25.30 25.35 25.15 25.50 8,689,488 219,551,367 25.266 19.82 19.82 19.85 19.70 19.97 11,094,596 19.789 -1.17%
2022-11-09 0 25.60 25.55 25.60 25.35 26.15 8,447,839 216,184,463 25.591 20.05 20.01 20.05 19.85 20.48 10,786,062 20.043 -0.58%
2022-11-08 0 25.75 25.70 25.75 25.60 26.10 8,857,900 227,921,844 25.731 20.17 20.13 20.17 20.05 20.44 11,309,621 20.153 -0.19%
2022-11-07 0 25.80 25.75 25.80 24.95 26.10 8,968,874 231,585,155 25.821 20.21 20.17 20.21 19.54 20.44 11,451,311 20.223 2.38%
2022-11-04 0 25.20 25.15 25.20 24.45 25.50 15,312,025 384,721,396 25.125 19.74 19.70 19.74 19.15 19.97 19,550,142 19.679 2.65%
2022-11-03 0 24.55 24.55 24.60 24.30 24.90 10,615,841 260,995,992 24.586 19.23 19.23 19.27 19.03 19.50 13,554,132 19.256 0.61%
2022-11-02 0 24.40 24.35 24.45 24.10 24.65 8,935,477 217,673,518 24.361 19.11 19.07 19.15 18.88 19.31 11,408,670 19.080 0.62%
2022-11-01 0 24.25 24.25 24.30 23.85 24.90 12,535,453 304,116,764 24.261 18.99 18.99 19.03 18.68 19.50 16,005,061 19.001 -0.61%
2022-10-31 0 24.40 24.35 24.40 23.90 24.95 17,986,480 440,842,346 24.510 19.11 19.07 19.11 18.72 19.54 22,964,843 19.196 2.31%
2022-10-28 0 23.85 23.80 23.85 23.55 24.60 12,800,171 307,059,067 23.989 18.68 18.64 18.68 18.44 19.27 16,343,048 18.788 -1.24%
2022-10-27 0 24.15 24.15 24.20 24.00 25.00 15,116,985 367,170,275 24.289 18.91 18.91 18.95 18.80 19.58 19,301,118 19.023 -2.62%
2022-10-26 0 24.80 24.75 24.80 24.70 25.15 11,630,478 289,621,982 24.902 19.42 19.38 19.42 19.35 19.70 14,849,604 19.504 0.20%
2022-10-25 0 24.75 24.70 24.75 24.60 25.60 11,115,333 277,558,640 24.971 19.38 19.35 19.38 19.27 20.05 14,191,875 19.558 -3.32%
2022-10-24 0 25.60 25.55 25.60 25.40 26.35 12,109,682 311,358,297 25.712 20.05 20.01 20.05 19.89 20.64 15,461,443 20.138 -2.66%
2022-10-21 0 26.30 26.25 26.30 26.05 26.55 7,057,644 185,433,279 26.274 20.60 20.56 20.60 20.40 20.79 9,011,084 20.578 -0.57%
2022-10-20 0 26.45 26.40 26.45 26.00 26.60 7,542,312 198,947,150 26.377 20.72 20.68 20.72 20.36 20.83 9,629,900 20.659 0.57%
2022-10-19 0 26.30 26.30 26.35 26.20 26.75 7,682,898 202,572,089 26.367 20.60 20.60 20.64 20.52 20.95 9,809,398 20.651 -0.75%
2022-10-18 0 26.50 26.45 26.50 26.05 26.60 5,675,360 149,829,524 26.400 20.76 20.72 20.76 20.40 20.83 7,246,207 20.677 2.12%
2022-10-17 0 25.95 25.95 26.00 25.70 26.20 8,478,871 219,988,208 25.945 20.32 20.32 20.36 20.13 20.52 10,825,683 20.321 0.58%
2022-10-14 0 25.80 25.80 25.85 25.75 26.75 12,568,562 328,375,725 26.127 20.21 20.21 20.25 20.17 20.95 16,047,334 20.463 0.39%
2022-10-13 0 25.70 25.70 25.75 25.65 26.05 8,982,258 231,752,891 25.801 20.13 20.13 20.17 20.09 20.40 11,468,400 20.208 -0.39%
2022-10-12 0 25.80 25.80 25.85 25.75 26.55 9,268,848 240,910,087 25.991 20.21 20.21 20.25 20.17 20.79 11,834,313 20.357 -1.53%
2022-10-11 0 26.20 26.10 26.20 26.05 26.75 7,626,979 200,611,232 26.303 20.52 20.44 20.52 20.40 20.95 9,738,002 20.601 -0.38%
2022-10-10 0 26.30 26.30 26.35 25.95 26.45 5,865,672 153,829,635 26.225 20.60 20.60 20.64 20.32 20.72 7,489,194 20.540 -0.75%
2022-10-07 0 26.50 26.50 26.55 26.35 26.75 3,899,694 103,438,756 26.525 20.76 20.76 20.79 20.64 20.95 4,979,065 20.775 -0.75%
2022-10-06 0 26.70 26.65 26.70 26.55 27.15 7,037,192 188,792,385 26.828 20.91 20.87 20.91 20.79 21.26 8,984,971 21.012 0.00%
2022-10-05 0 26.70 26.70 26.75 26.30 27.00 12,002,635 320,433,405 26.697 20.91 20.91 20.95 20.60 21.15 15,324,767 20.910 3.69%
2022-10-03 0 25.75 25.70 25.75 25.20 26.10 6,548,294 168,189,761 25.685 20.17 20.13 20.17 19.74 20.44 8,360,754 20.117 -1.53%
2022-09-30 0 26.15 26.15 26.20 26.00 26.40 7,448,722 195,012,151 26.181 20.48 20.48 20.52 20.36 20.68 9,510,406 20.505 0.58%
2022-09-29 0 26.00 25.90 26.00 25.70 26.60 7,475,618 195,040,813 26.090 20.36 20.29 20.36 20.13 20.83 9,544,746 20.434 -0.95%
2022-09-28 0 26.25 26.20 26.25 26.05 27.35 9,999,830 264,305,607 26.431 20.56 20.52 20.56 20.40 21.42 12,767,619 20.701 -3.14%
2022-09-27 0 27.10 27.10 27.15 26.95 28.00 10,155,742 276,170,581 27.194 21.23 21.23 21.26 21.11 21.93 12,966,685 21.298 -2.87%
2022-09-26 0 27.90 27.85 27.90 27.45 28.20 24,833,271 693,092,952 27.910 21.85 21.81 21.85 21.50 22.09 31,706,713 21.860 1.27%
2022-09-23 0 27.55 27.55 27.60 26.50 27.80 16,825,645 461,635,608 27.436 21.58 21.58 21.62 20.76 21.77 21,482,708 21.489 3.77%
2022-09-22 0 26.55 26.40 26.55 26.25 26.65 8,150,855 215,895,375 26.487 20.79 20.68 20.79 20.56 20.87 10,406,878 20.745 -0.75%
2022-09-21 0 26.75 26.65 26.75 26.50 26.95 8,542,806 228,439,606 26.741 20.95 20.87 20.95 20.76 21.11 10,907,315 20.944 0.38%
2022-09-20 0 26.65 26.65 26.70 26.30 26.75 8,482,878 225,589,294 26.593 20.87 20.87 20.91 20.60 20.95 10,830,799 20.828 1.72%
2022-09-19 0 26.20 26.15 26.20 25.75 26.35 7,318,678 191,409,591 26.154 20.52 20.48 20.52 20.17 20.64 9,344,368 20.484 1.35%
2022-09-16 0 25.85 25.80 25.85 25.55 26.05 12,164,170 314,017,880 25.815 20.25 20.21 20.25 20.01 20.40 15,531,013 20.219 -0.58%
2022-09-15 0 26.00 25.95 26.00 25.85 26.25 5,699,491 148,475,966 26.051 20.36 20.32 20.36 20.25 20.56 7,277,017 20.403 -0.20%
2022-09-14 0 26.50 26.50 26.55 26.45 26.70 6,988,517 185,598,295 26.558 20.41 20.41 20.44 20.37 20.56 9,075,916 20.450 -1.67%
2022-09-13 0 26.95 26.95 27.00 26.60 27.15 7,869,563 211,935,105 26.931 20.75 20.75 20.79 20.48 20.91 10,220,121 20.737 1.13%
2022-09-09 0 26.65 26.65 26.70 26.25 26.90 6,090,968 162,557,497 26.688 20.52 20.52 20.56 20.21 20.71 7,910,278 20.550 1.33%
2022-09-08 0 26.30 26.25 26.30 26.20 26.80 5,622,458 148,076,603 26.337 20.25 20.21 20.25 20.17 20.64 7,301,829 20.279 -0.94%
2022-09-07 0 26.55 26.50 26.55 26.05 26.80 5,116,493 135,305,000 26.445 20.44 20.41 20.44 20.06 20.64 6,644,737 20.363 -0.75%
2022-09-06 0 26.75 26.75 26.80 26.55 26.95 6,243,884 167,209,294 26.780 20.60 20.60 20.64 20.44 20.75 8,108,868 20.621 0.00%
2022-09-05 0 26.75 26.70 26.75 26.30 26.80 7,435,499 197,816,673 26.604 20.60 20.56 20.60 20.25 20.64 9,656,407 20.486 0.38%
2022-09-02 0 26.65 26.65 26.70 26.45 26.70 5,684,438 151,345,623 26.625 20.52 20.52 20.56 20.37 20.56 7,382,322 20.501 0.00%
2022-09-01 0 26.65 26.65 26.70 26.40 26.85 7,978,013 212,162,104 26.593 20.52 20.52 20.56 20.33 20.67 10,360,964 20.477 -1.66%
2022-08-31 0 27.10 27.05 27.10 26.70 27.20 11,033,694 297,408,479 26.955 20.87 20.83 20.87 20.56 20.94 14,329,346 20.755 -0.55%
2022-08-30 0 27.25 27.20 27.25 26.80 27.40 6,425,634 174,611,084 27.174 20.98 20.94 20.98 20.64 21.10 8,344,905 20.924 -0.55%
2022-08-29 0 27.40 27.35 27.40 26.90 27.45 5,272,831 143,725,857 27.258 21.10 21.06 21.10 20.71 21.14 6,847,772 20.989 0.55%
2022-08-26 0 27.25 27.20 27.25 26.95 27.35 5,214,303 141,564,876 27.149 20.98 20.94 20.98 20.75 21.06 6,771,762 20.905 0.93%
2022-08-25 0 27.00 27.00 27.05 26.50 27.15 4,409,934 118,887,874 26.959 20.79 20.79 20.83 20.41 20.91 5,727,136 20.759 0.37%
2022-08-24 0 26.90 26.85 26.90 26.70 27.05 5,413,397 145,402,324 26.860 20.71 20.67 20.71 20.56 20.83 7,030,323 20.682 0.00%
2022-08-23 0 26.90 26.85 26.90 26.70 27.25 6,271,591 168,621,856 26.887 20.71 20.67 20.71 20.56 20.98 8,144,851 20.703 -0.74%
2022-08-22 0 27.10 27.10 27.15 27.00 27.60 5,409,700 147,383,998 27.244 20.87 20.87 20.91 20.79 21.25 7,025,522 20.978 -0.55%
2022-08-19 0 27.25 27.15 27.25 26.70 27.45 7,666,558 207,691,935 27.091 20.98 20.91 20.98 20.56 21.14 9,956,481 20.860 0.74%
2022-08-18 0 27.05 27.05 27.15 27.00 27.85 11,048,904 299,925,104 27.145 20.83 20.83 20.91 20.79 21.44 14,349,099 20.902 -2.17%
2022-08-17 0 27.65 27.60 27.65 27.45 27.85 3,516,146 97,259,317 27.661 21.29 21.25 21.29 21.14 21.44 4,566,383 21.299 0.18%
2022-08-16 0 27.60 27.55 27.60 27.35 28.00 5,292,090 146,264,268 27.638 21.25 21.21 21.25 21.06 21.56 6,872,783 21.282 0.36%
2022-08-15 0 27.50 27.45 27.50 27.35 28.00 8,025,334 221,110,458 27.552 21.18 21.14 21.18 21.06 21.56 10,422,419 21.215 -1.43%
2022-08-12 0 27.90 27.85 27.90 27.75 28.25 7,206,572 200,724,525 27.853 21.48 21.44 21.48 21.37 21.75 9,359,102 21.447 -1.06%
2022-08-11 0 28.20 28.20 28.25 27.95 28.30 4,251,271 119,748,882 28.168 21.71 21.71 21.75 21.52 21.79 5,521,082 21.689 0.89%
2022-08-10 0 27.95 27.90 27.95 27.75 28.25 4,950,617 138,215,274 27.919 21.52 21.48 21.52 21.37 21.75 6,429,316 21.498 -1.24%
2022-08-09 0 28.30 28.25 28.30 27.95 28.65 4,495,173 127,317,670 28.323 21.79 21.75 21.79 21.52 22.06 5,837,835 21.809 0.00%
2022-08-08 0 28.30 28.25 28.30 27.85 28.35 5,958,625 167,794,074 28.160 21.79 21.75 21.79 21.44 21.83 7,738,405 21.683 0.89%
2022-08-05 0 28.05 28.05 28.10 27.75 28.20 5,011,057 140,606,419 28.059 21.60 21.60 21.64 21.37 21.71 6,507,809 21.606 0.18%
2022-08-04 0 28.00 27.95 28.00 27.70 28.30 6,187,024 172,642,466 27.904 21.56 21.52 21.56 21.33 21.79 8,035,025 21.486 0.54%
2022-08-03 0 27.85 27.80 27.85 27.55 28.00 5,067,847 140,838,064 27.791 21.44 21.41 21.44 21.21 21.56 6,581,561 21.399 0.00%
2022-08-02 0 27.85 27.85 27.90 27.65 28.00 8,697,848 242,742,691 27.908 21.44 21.44 21.48 21.29 21.56 11,295,806 21.490 -1.94%
2022-08-01 0 28.40 28.40 28.45 27.75 28.65 10,135,492 286,059,026 28.223 21.87 21.87 21.91 21.37 22.06 13,162,860 21.732 0.18%
2022-07-29 0 28.35 28.35 28.40 28.10 28.95 8,703,367 246,962,802 28.376 21.83 21.83 21.87 21.64 22.29 11,302,974 21.849 -1.73%
2022-07-28 0 28.85 28.80 28.85 28.70 29.25 5,550,721 160,322,318 28.883 22.21 22.18 22.21 22.10 22.52 7,208,665 22.240 -0.69%
2022-07-27 0 29.05 29.05 29.10 28.80 29.30 6,191,089 179,855,806 29.051 22.37 22.37 22.41 22.18 22.56 8,040,304 22.369 0.00%
2022-07-26 0 29.05 29.00 29.05 28.85 29.30 7,349,194 213,847,778 29.098 22.37 22.33 22.37 22.21 22.56 9,544,323 22.406 0.87%
2022-07-25 0 28.80 28.75 28.80 28.30 28.95 7,756,904 222,978,287 28.746 22.18 22.14 22.18 21.79 22.29 10,073,812 22.134 1.59%
2022-07-22 0 28.35 28.30 28.35 27.95 28.50 9,411,904 265,877,000 28.249 21.83 21.79 21.83 21.52 21.95 12,223,144 21.752 1.80%
2022-07-21 0 27.85 27.80 27.85 27.50 28.05 6,793,791 189,280,453 27.861 21.44 21.41 21.44 21.18 21.60 8,823,027 21.453 -1.24%
2022-07-20 0 28.20 28.10 28.20 27.70 28.30 12,363,043 347,910,955 28.141 21.71 21.64 21.71 21.33 21.79 16,055,758 21.669 2.36%
2022-07-19 0 27.55 27.55 27.60 27.30 27.70 7,577,028 208,586,485 27.529 21.21 21.21 21.25 21.02 21.33 9,840,209 21.197 -1.08%
2022-07-18 0 27.85 27.85 27.90 27.30 27.90 14,408,824 398,448,142 27.653 21.44 21.44 21.48 21.02 21.48 18,712,593 21.293 1.27%
2022-07-15 0 27.50 27.50 27.55 27.10 28.50 17,298,373 475,095,672 27.465 21.18 21.18 21.21 20.87 21.95 22,465,221 21.148 -3.00%
2022-07-14 0 28.35 28.30 28.35 28.10 29.00 15,241,412 435,037,208 28.543 21.83 21.79 21.83 21.64 22.33 19,793,866 21.978 -0.70%
2022-07-13 0 28.55 28.55 28.60 28.50 28.95 7,748,582 221,949,085 28.644 21.98 21.98 22.02 21.95 22.29 10,063,004 22.056 -0.87%
2022-07-12 0 28.80 28.75 28.80 28.70 29.15 9,769,507 282,158,676 28.882 22.18 22.14 22.18 22.10 22.45 12,687,559 22.239 -0.69%
2022-07-11 0 29.00 29.00 29.05 28.80 29.20 6,676,571 193,580,389 28.994 22.33 22.33 22.37 22.18 22.48 8,670,795 22.326 -0.34%
2022-07-08 0 29.10 29.10 29.15 28.90 29.50 8,375,929 243,764,368 29.103 22.41 22.41 22.45 22.25 22.72 10,877,734 22.409 -0.34%
2022-07-07 0 29.20 29.15 29.20 28.35 29.20 12,073,235 349,117,376 28.917 22.48 22.45 22.48 21.83 22.48 15,679,387 22.266 1.04%
2022-07-06 0 28.90 28.85 28.90 28.80 29.95 17,779,287 516,008,430 29.023 22.25 22.21 22.25 22.18 23.06 23,089,779 22.348 -3.51%
2022-07-05 0 29.95 29.95 30.00 29.90 30.55 6,378,988 191,991,698 30.098 23.06 23.06 23.10 23.02 23.52 8,284,327 23.175 0.50%
2022-07-04 0 29.80 29.80 29.90 29.55 30.15 13,518,574 402,495,235 29.773 22.95 22.95 23.02 22.75 23.22 17,556,434 22.926 -1.71%
2022-06-30 0 31.00 30.95 31.00 30.60 31.30 15,229,612 471,073,120 30.931 23.34 23.31 23.34 23.04 23.57 20,224,125 23.293 0.32%
2022-06-29 0 30.90 30.85 30.90 30.70 31.50 9,347,089 289,365,128 30.958 23.27 23.23 23.27 23.12 23.72 12,412,443 23.313 -2.06%
2022-06-28 0 31.55 31.50 31.55 31.10 31.70 8,278,344 259,978,451 31.405 23.76 23.72 23.76 23.42 23.87 10,993,206 23.649 0.32%
2022-06-27 0 31.45 31.45 31.50 31.05 31.85 19,104,962 598,643,362 31.334 23.68 23.68 23.72 23.38 23.98 25,370,386 23.596 1.45%
2022-06-24 0 31.00 30.95 31.00 30.60 31.45 10,938,943 338,745,712 30.967 23.34 23.31 23.34 23.04 23.68 14,526,342 23.319 -0.16%
2022-06-23 0 31.05 31.05 31.10 30.80 31.35 8,297,949 257,658,362 31.051 23.38 23.38 23.42 23.19 23.61 11,019,240 23.383 -0.48%
2022-06-22 0 31.20 31.15 31.20 31.10 31.65 5,779,432 180,748,170 31.274 23.49 23.46 23.49 23.42 23.83 7,674,782 23.551 -1.42%
2022-06-21 0 31.65 31.60 31.65 30.95 31.65 12,099,332 379,747,604 31.386 23.83 23.80 23.83 23.31 23.83 16,067,277 23.635 2.59%
2022-06-20 0 30.85 30.85 30.90 30.25 30.95 8,564,677 264,041,521 30.829 23.23 23.23 23.27 22.78 23.31 11,373,441 23.216 0.98%
2022-06-17 0 30.55 30.55 30.60 29.90 30.75 17,450,229 532,882,346 30.537 23.01 23.01 23.04 22.52 23.16 23,172,988 22.996 1.33%
2022-06-16 0 30.15 30.10 30.15 29.85 30.45 6,815,035 205,410,306 30.141 22.70 22.67 22.70 22.48 22.93 9,050,009 22.697 0.50%
2022-06-15 0 30.00 30.00 30.05 29.95 30.80 14,889,005 450,415,946 30.252 22.59 22.59 22.63 22.55 23.19 19,771,817 22.781 -1.80%
2022-06-14 0 30.55 30.50 30.55 29.10 30.70 18,278,495 551,755,764 30.186 23.01 22.97 23.01 21.91 23.12 24,272,881 22.731 4.80%
2022-06-13 0 29.15 29.15 29.20 28.85 29.40 11,443,912 334,929,849 29.267 21.95 21.95 21.99 21.73 22.14 15,196,914 22.039 -1.19%
2022-06-10 0 29.50 29.45 29.50 29.30 29.70 9,048,425 267,195,682 29.530 22.21 22.18 22.21 22.06 22.37 12,015,833 22.237 -0.51%
2022-06-09 0 29.65 29.60 29.65 29.25 29.85 11,149,474 329,469,648 29.550 22.33 22.29 22.33 22.03 22.48 14,805,916 22.253 -0.17%
2022-06-08 0 29.70 29.70 29.75 29.50 30.70 21,646,577 646,248,841 29.855 22.37 22.37 22.40 22.21 23.12 28,745,517 22.482 -2.30%
2022-06-07 0 30.40 30.35 30.40 30.15 30.70 8,000,915 243,196,085 30.396 22.89 22.85 22.89 22.70 23.12 10,624,795 22.889 -0.82%
2022-06-06 0 30.65 30.55 30.65 29.65 30.65 7,669,745 233,005,384 30.380 23.08 23.01 23.08 22.33 23.08 10,185,019 22.877 1.49%
2022-06-02 0 30.20 30.20 30.25 30.05 30.55 6,866,567 207,728,107 30.252 22.74 22.74 22.78 22.63 23.01 9,118,440 22.781 -0.49%
2022-06-01 0 30.35 30.35 30.40 30.10 30.50 11,135,857 337,162,108 30.277 22.85 22.85 22.89 22.67 22.97 14,787,833 22.800 0.66%
2022-05-31 0 30.15 30.15 30.20 30.00 30.50 13,694,192 413,143,197 30.169 22.70 22.70 22.74 22.59 22.97 18,185,168 22.719 -0.17%
2022-05-30 0 30.20 30.20 30.25 30.20 31.00 9,896,981 301,463,416 30.460 22.74 22.74 22.78 22.74 23.34 13,142,671 22.938 -2.11%
2022-05-27 0 30.85 30.80 30.85 30.30 31.00 13,374,749 411,851,713 30.793 23.23 23.19 23.23 22.82 23.34 17,760,964 23.189 1.98%
2022-05-26 0 30.25 30.15 30.25 29.75 30.25 10,071,130 303,011,686 30.087 22.78 22.70 22.78 22.40 22.78 13,373,932 22.657 1.68%
2022-05-25 0 29.75 29.75 29.80 29.50 30.15 11,710,631 349,617,682 29.855 22.40 22.40 22.44 22.21 22.70 15,551,103 22.482 1.36%
2022-05-24 0 29.35 29.30 29.35 29.15 29.55 6,644,352 194,827,458 29.322 22.10 22.06 22.10 21.95 22.25 8,823,350 22.081 0.17%
2022-05-23 0 29.30 29.30 29.35 29.30 29.60 4,736,248 139,166,114 29.383 22.06 22.06 22.10 22.06 22.29 6,289,489 22.127 -1.01%
2022-05-20 0 29.60 29.55 29.60 29.00 29.65 11,565,863 338,514,265 29.268 22.29 22.25 22.29 21.84 22.33 15,358,859 22.040 2.25%
2022-05-19 0 28.95 28.95 29.00 28.80 29.35 10,448,589 303,182,571 29.017 21.80 21.80 21.84 21.69 22.10 13,875,177 21.851 -2.03%
2022-05-18 0 29.55 29.50 29.55 29.20 29.75 6,813,731 200,886,341 29.483 22.25 22.21 22.25 21.99 22.40 9,048,277 22.202 0.00%
2022-05-17 0 29.55 29.50 29.55 29.40 29.80 6,864,499 203,024,821 29.576 22.25 22.21 22.25 22.14 22.44 9,115,694 22.272 0.51%
2022-05-16 0 29.40 29.40 29.45 29.30 29.75 4,908,164 144,629,578 29.467 22.14 22.14 22.18 22.06 22.40 6,517,784 22.190 -1.01%
2022-05-13 0 29.70 29.70 29.75 29.15 29.90 11,941,426 353,727,011 29.622 22.37 22.37 22.40 21.95 22.52 15,857,587 22.306 2.77%
2022-05-12 0 28.90 28.90 28.95 28.85 29.35 9,086,144 263,695,846 29.022 21.76 21.76 21.80 21.73 22.10 12,065,922 21.855 -1.37%
2022-05-11 0 29.30 29.25 29.30 28.95 29.85 8,335,243 243,664,464 29.233 22.06 22.03 22.06 21.80 22.48 11,068,765 22.014 0.00%
2022-05-10 0 29.30 29.30 29.35 28.90 29.60 14,158,014 415,320,866 29.335 22.06 22.06 22.10 21.76 22.29 18,801,099 22.090 -1.35%
2022-05-06 0 29.70 29.65 29.70 29.50 30.10 12,302,599 365,713,417 29.727 22.37 22.33 22.37 22.21 22.67 16,337,205 22.385 -1.66%
2022-05-05 0 30.20 30.15 30.20 30.10 30.60 9,331,064 282,696,743 30.296 22.74 22.70 22.74 22.67 23.04 12,391,163 22.814 -0.17%
2022-05-04 0 30.25 30.20 30.25 29.75 30.50 10,139,039 305,819,577 30.163 22.78 22.74 22.78 22.40 22.97 13,464,111 22.714 0.83%
2022-05-03 0 30.00 29.95 30.00 28.65 30.50 19,939,558 597,944,392 29.988 22.59 22.55 22.59 21.57 22.97 26,478,686 22.582 4.71%
2022-04-29 0 28.65 28.65 28.70 28.50 29.30 12,244,296 352,708,928 28.806 21.57 21.57 21.61 21.46 22.06 16,259,782 21.692 -1.04%
2022-04-28 0 28.95 28.95 29.00 28.20 29.05 8,232,779 237,397,914 28.836 21.80 21.80 21.84 21.24 21.88 10,932,698 21.714 1.58%
2022-04-27 0 28.50 28.45 28.50 28.20 28.65 10,554,974 300,274,993 28.449 21.46 21.42 21.46 21.24 21.57 14,016,451 21.423 -0.52%
2022-04-26 0 28.65 28.60 28.65 28.50 29.10 11,402,934 327,448,152 28.716 21.57 21.54 21.57 21.46 21.91 15,142,497 21.624 -1.55%
2022-04-25 0 29.10 29.10 29.15 28.50 29.40 17,227,010 499,771,516 29.011 21.91 21.91 21.95 21.46 22.14 22,876,564 21.846 -1.36%
2022-04-22 0 29.50 29.45 29.50 29.35 29.80 9,886,209 292,152,597 29.552 22.21 22.18 22.21 22.10 22.44 13,128,366 22.254 -1.34%
2022-04-21 0 29.90 29.90 29.95 29.60 30.10 12,095,902 361,900,039 29.919 22.52 22.52 22.55 22.29 22.67 16,062,723 22.530 0.17%
2022-04-20 0 29.85 29.80 29.85 29.35 30.05 11,406,264 339,607,797 29.774 22.48 22.44 22.48 22.10 22.63 15,146,920 22.421 1.36%
2022-04-19 0 29.45 29.40 29.45 28.70 29.50 10,848,084 317,338,761 29.253 22.18 22.14 22.18 21.61 22.21 14,405,686 22.029 -0.51%
2022-04-14 0 29.60 29.55 29.60 29.50 29.85 7,906,919 233,914,327 29.583 22.29 22.25 22.29 22.21 22.48 10,499,973 22.278 -0.84%
2022-04-13 0 29.85 29.85 29.90 29.70 30.25 8,933,798 267,242,696 29.914 22.48 22.48 22.52 22.37 22.78 11,863,615 22.526 -1.32%
2022-04-12 0 30.25 30.15 30.25 29.75 30.40 13,495,905 407,180,671 30.171 22.78 22.70 22.78 22.40 22.89 17,921,853 22.720 1.34%
2022-04-11 0 29.85 29.80 29.85 29.65 30.25 9,053,733 270,518,754 29.879 22.48 22.44 22.48 22.33 22.78 12,022,882 22.500 -1.00%
2022-04-08 0 30.15 30.10 30.15 29.80 30.35 11,037,429 331,452,976 30.030 22.70 22.67 22.70 22.44 22.85 14,657,126 22.614 0.00%
2022-04-07 0 30.15 30.10 30.15 29.55 30.30 13,040,656 391,295,796 30.006 22.70 22.67 22.70 22.25 22.82 17,317,306 22.596 1.17%
2022-04-06 0 29.80 29.70 29.80 29.60 30.15 8,726,375 260,460,433 29.847 22.44 22.37 22.44 22.29 22.70 11,588,168 22.476 0.17%
2022-04-04 0 29.75 29.70 29.75 29.45 30.50 12,070,701 360,455,872 29.862 22.40 22.37 22.40 22.18 22.97 16,029,257 22.487 -0.34%
2022-04-01 0 29.85 29.80 29.85 29.45 29.95 10,541,149 312,909,892 29.685 22.48 22.44 22.48 22.18 22.55 13,998,092 22.354 0.51%
2022-03-31 0 29.70 29.70 29.75 29.65 30.00 12,127,572 361,154,428 29.780 22.37 22.37 22.40 22.33 22.59 16,104,779 22.425 -0.67%
2022-03-30 0 29.90 29.85 29.90 28.50 30.35 26,930,941 802,277,279 29.790 22.52 22.48 22.52 21.46 22.85 35,762,875 22.433 5.10%
2022-03-29 0 28.45 28.45 28.50 28.25 28.90 10,359,671 294,739,401 28.451 21.42 21.42 21.46 21.27 21.76 13,757,099 21.425 -0.52%
2022-03-28 0 28.60 28.55 28.60 28.15 28.70 10,037,447 285,453,007 28.439 21.54 21.50 21.54 21.20 21.61 13,329,202 21.416 -0.17%
2022-03-25 0 28.65 28.60 28.65 28.40 29.00 10,655,803 305,784,301 28.697 21.57 21.54 21.57 21.39 21.84 14,150,347 21.610 0.00%
2022-03-24 0 28.65 28.60 28.65 28.20 28.90 12,171,637 347,067,115 28.514 21.57 21.54 21.57 21.24 21.76 16,163,295 21.473 -1.04%
2022-03-23 0 28.95 28.85 28.95 28.20 29.15 14,949,924 430,183,364 28.775 21.80 21.73 21.80 21.24 21.95 19,852,714 21.669 1.58%
2022-03-22 0 28.50 28.50 28.55 28.40 29.00 10,513,802 300,580,048 28.589 21.46 21.46 21.50 21.39 21.84 13,961,777 21.529 0.35%
2022-03-21 0 28.40 28.35 28.40 28.20 29.15 12,221,412 349,122,767 28.566 21.39 21.35 21.39 21.24 21.95 16,229,393 21.512 -0.18%
2022-03-18 0 28.45 28.45 28.50 28.10 28.90 25,230,240 717,856,133 28.452 21.42 21.42 21.46 21.16 21.76 33,504,434 21.426 -0.70%
2022-03-17 0 28.65 28.60 28.65 27.75 28.70 21,553,630 612,158,406 28.402 21.57 21.54 21.57 20.90 21.61 28,622,089 21.388 3.99%
2022-03-16 0 27.55 27.50 27.55 26.65 27.95 22,872,164 623,306,809 27.252 20.75 20.71 20.75 20.07 21.05 30,373,032 20.522 0.55%
2022-03-15 0 27.40 27.35 27.40 27.10 28.30 31,344,569 860,232,642 27.444 20.63 20.60 20.63 20.41 21.31 41,623,941 20.667 -3.18%
2022-03-14 0 28.30 28.25 28.30 27.60 28.65 23,948,354 676,189,321 28.235 21.31 21.27 21.31 20.78 21.57 31,802,156 21.262 1.62%
2022-03-11 0 27.85 27.85 27.90 27.55 28.25 16,616,512 464,250,503 27.939 20.97 20.97 21.01 20.75 21.27 22,065,855 21.039 -0.71%
2022-03-10 0 28.05 28.05 28.10 27.20 28.30 21,329,824 595,665,474 27.926 21.12 21.12 21.16 20.48 21.31 28,324,886 21.030 5.06%
2022-03-09 0 26.70 26.70 26.75 26.20 27.40 19,036,410 507,298,499 26.649 20.11 20.11 20.14 19.73 20.63 25,279,353 20.068 -0.93%
2022-03-08 0 26.95 26.90 26.95 26.50 27.05 17,721,336 475,867,240 26.853 20.29 20.26 20.29 19.96 20.37 23,533,003 20.221 0.94%
2022-03-07 0 26.70 26.70 26.75 26.10 26.80 15,030,493 398,376,932 26.505 20.11 20.11 20.14 19.65 20.18 19,959,705 19.959 -2.73%
2022-03-04 0 27.45 27.45 27.50 27.00 27.60 15,783,231 432,819,034 27.423 20.67 20.67 20.71 20.33 20.78 20,959,302 20.650 -0.72%
2022-03-03 0 27.65 27.60 27.65 27.05 27.85 17,588,410 484,102,503 27.524 20.82 20.78 20.82 20.37 20.97 23,356,485 20.727 3.75%
2022-03-02 0 26.65 26.60 26.65 26.45 27.30 29,632,317 793,815,991 26.789 20.07 20.03 20.07 19.92 20.56 39,350,161 20.173 -4.14%
2022-03-01 0 27.80 27.80 27.85 27.50 28.15 17,133,949 475,563,641 27.756 20.93 20.93 20.97 20.71 21.20 22,752,984 20.901 -1.07%
2022-02-28 0 28.10 28.10 28.15 27.50 28.30 27,375,744 764,766,164 27.936 21.16 21.16 21.20 20.71 21.31 36,353,550 21.037 -0.35%
2022-02-25 0 28.20 28.15 28.20 27.95 28.90 21,024,358 593,525,383 28.230 21.24 21.20 21.24 21.05 21.76 27,919,243 21.259 -2.59%
2022-02-24 0 28.95 28.95 29.00 28.60 29.90 24,328,499 707,377,011 29.076 21.80 21.80 21.84 21.54 22.52 32,306,969 21.895 -2.03%
2022-02-23 0 29.55 29.50 29.55 29.05 30.45 29,754,010 876,562,465 29.460 22.25 22.21 22.25 21.88 22.93 39,511,763 22.185 -3.11%
2022-02-22 0 30.50 30.50 30.55 30.25 31.65 22,458,603 691,413,872 30.786 22.97 22.97 23.01 22.78 23.83 29,823,845 23.183 -3.79%
2022-02-21 0 31.70 31.65 31.70 30.80 31.70 7,454,403 233,845,302 31.370 23.87 23.83 23.87 23.19 23.87 9,899,056 23.623 1.12%
2022-02-18 0 31.35 31.30 31.35 31.00 31.50 11,173,930 349,450,642 31.274 23.61 23.57 23.61 23.34 23.72 14,838,392 23.550 -0.63%
2022-02-17 0 31.55 31.50 31.55 31.15 32.20 14,141,801 445,728,324 31.518 23.76 23.72 23.76 23.46 24.25 18,779,569 23.735 -1.71%
2022-02-16 0 32.10 32.05 32.10 30.70 32.40 25,589,948 816,740,565 31.916 24.17 24.13 24.17 23.12 24.40 33,982,107 24.034 5.25%
2022-02-15 0 30.50 30.45 30.50 30.30 31.50 30,446,560 934,607,368 30.697 22.97 22.93 22.97 22.82 23.72 40,431,433 23.116 -4.09%
2022-02-14 0 31.80 31.80 31.85 31.75 32.75 17,619,344 564,291,091 32.027 23.95 23.95 23.98 23.91 24.66 23,397,563 24.118 -2.00%
2022-02-11 0 32.45 32.40 32.45 31.85 32.50 21,414,462 690,146,892 32.228 24.44 24.40 24.44 23.98 24.47 28,437,281 24.269 1.09%
2022-02-10 0 32.10 32.05 32.10 32.05 32.50 14,829,153 478,136,611 32.243 24.17 24.13 24.17 24.13 24.47 19,692,336 24.280 -1.23%
2022-02-09 0 32.50 32.45 32.50 31.80 32.50 18,740,461 606,729,811 32.375 24.47 24.44 24.47 23.95 24.47 24,886,348 24.380 1.56%
2022-02-08 0 32.00 32.00 32.10 31.80 32.30 19,571,394 627,696,096 32.072 24.10 24.10 24.17 23.95 24.32 25,989,783 24.152 0.31%
2022-02-07 0 31.90 31.85 31.90 30.95 31.95 21,958,467 695,160,667 31.658 24.02 23.98 24.02 23.31 24.06 29,159,691 23.840 2.57%
2022-02-04 0 31.10 31.10 31.15 30.00 31.35 23,896,619 736,743,702 30.830 23.42 23.42 23.46 22.59 23.61 31,733,455 23.217 3.67%
2022-01-31 0 30.00 29.95 30.00 29.75 30.20 8,094,964 242,365,937 29.940 22.59 22.55 22.59 22.40 22.74 10,749,687 22.546 1.52%
2022-01-28 0 29.55 29.50 29.55 29.45 30.30 16,780,457 498,994,834 29.737 22.25 22.21 22.25 22.18 22.82 22,283,566 22.393 -2.31%
2022-01-27 0 30.25 30.20 30.25 29.90 30.30 14,033,809 422,930,004 30.137 22.78 22.74 22.78 22.52 22.82 18,636,161 22.694 0.50%
2022-01-26 0 30.10 30.05 30.10 29.65 30.10 16,945,873 506,665,743 29.899 22.67 22.63 22.67 22.33 22.67 22,503,229 22.515 1.01%
2022-01-25 0 29.80 29.75 29.80 29.35 30.05 16,908,243 503,200,703 29.761 22.44 22.40 22.44 22.10 22.63 22,453,259 22.411 -0.67%
2022-01-24 0 30.00 29.95 30.00 29.60 30.15 12,380,727 371,209,433 29.983 22.59 22.55 22.59 22.29 22.70 16,440,955 22.578 0.17%
2022-01-21 0 29.95 29.90 29.95 29.40 30.05 22,842,507 681,082,098 29.816 22.55 22.52 22.55 22.14 22.63 30,333,650 22.453 1.35%
2022-01-20 0 29.55 29.50 29.55 28.95 29.55 16,469,323 483,010,976 29.328 22.25 22.21 22.25 21.80 22.25 21,870,396 22.085 0.51%
2022-01-19 0 29.40 29.30 29.40 28.90 29.45 16,250,841 474,813,710 29.218 22.14 22.06 22.14 21.76 22.18 21,580,263 22.002 1.20%
2022-01-18 0 29.05 28.95 29.05 28.80 29.15 13,595,690 394,135,249 28.990 21.88 21.80 21.88 21.69 21.95 18,054,362 21.830 -0.17%
2022-01-17 0 29.10 29.10 29.15 28.85 29.15 9,904,961 287,318,180 29.008 21.91 21.91 21.95 21.73 21.95 13,153,268 21.844 0.00%
2022-01-14 0 29.10 29.05 29.10 28.40 29.15 21,559,239 623,511,992 28.921 21.91 21.88 21.91 21.39 21.95 28,629,537 21.779 1.57%
2022-01-13 0 28.65 28.55 28.65 28.05 28.65 12,967,340 368,968,681 28.454 21.57 21.50 21.57 21.12 21.57 17,219,946 21.427 1.96%
2022-01-12 0 28.10 28.05 28.10 27.60 28.20 14,656,035 410,384,538 28.001 21.16 21.12 21.16 20.78 21.24 19,462,445 21.086 -0.18%
2022-01-11 0 28.15 28.15 28.20 28.05 28.75 19,299,000 546,989,191 28.343 21.20 21.20 21.24 21.12 21.65 25,628,058 21.343 -1.92%
2022-01-10 0 28.70 28.65 28.70 27.55 28.70 27,498,084 780,375,730 28.379 21.61 21.57 21.61 20.75 21.61 36,516,011 21.371 2.87%
2022-01-07 0 27.90 27.85 27.90 27.20 28.05 15,540,409 432,955,202 27.860 21.01 20.97 21.01 20.48 21.12 20,636,847 20.980 0.54%
2022-01-06 0 27.75 27.70 27.75 26.85 27.80 23,150,864 636,576,851 27.497 20.90 20.86 20.90 20.22 20.93 30,743,131 20.706 0.91%
2022-01-05 0 27.50 27.45 27.50 26.75 27.55 29,877,896 815,914,199 27.308 20.71 20.67 20.71 20.14 20.75 39,676,277 20.564 3.77%
2022-01-04 0 26.50 26.50 26.55 26.15 26.75 15,076,156 400,280,072 26.551 19.96 19.96 19.99 19.69 20.14 20,020,343 19.994 2.12%
2022-01-03 0 25.95 25.90 25.95 25.55 26.05 7,737,514 200,608,734 25.927 19.54 19.50 19.54 19.24 19.62 10,275,012 19.524 1.57%
2021-12-31 0 25.55 25.55 25.60 25.45 25.70 1,974,917 50,502,383 25.572 19.24 19.24 19.28 19.16 19.35 2,622,586 19.257 -0.20%
2021-12-30 0 25.60 25.55 25.60 25.55 25.75 6,176,815 158,455,015 25.653 19.28 19.24 19.28 19.24 19.39 8,202,486 19.318 -0.19%
2021-12-29 0 25.65 25.60 25.65 25.45 25.70 7,177,980 183,641,422 25.584 19.32 19.28 19.32 19.16 19.35 9,531,980 19.266 0.20%
2021-12-28 0 25.60 25.50 25.60 25.00 25.65 12,534,205 318,592,466 25.418 19.28 19.20 19.28 18.83 19.32 16,644,766 19.141 2.20%
2021-12-24 0 25.05 25.00 25.05 24.85 25.10 2,704,772 67,580,521 24.986 18.86 18.83 18.86 18.71 18.90 3,591,795 18.815 0.40%
2021-12-23 0 24.95 24.90 24.95 24.65 24.95 4,417,951 109,780,578 24.849 18.79 18.75 18.79 18.56 18.79 5,866,807 18.712 1.01%
2021-12-22 0 24.70 24.60 24.70 24.50 24.75 4,568,470 112,604,359 24.648 18.60 18.52 18.60 18.45 18.64 6,066,688 18.561 0.20%
2021-12-21 0 24.65 24.65 24.70 24.40 24.90 7,355,036 181,570,516 24.687 18.56 18.56 18.60 18.37 18.75 9,767,102 18.590 0.20%
2021-12-20 0 24.60 24.60 24.65 24.30 24.80 8,963,057 220,148,988 24.562 18.52 18.52 18.56 18.30 18.68 11,902,469 18.496 -1.20%
2021-12-17 0 24.90 24.90 24.95 24.55 25.15 15,269,857 379,656,288 24.863 18.75 18.75 18.79 18.49 18.94 20,277,568 18.723 0.61%
2021-12-16 0 24.75 24.75 24.80 24.55 24.90 7,475,254 184,747,563 24.715 18.64 18.64 18.68 18.49 18.75 9,926,745 18.611 -0.60%
2021-12-15 0 24.90 24.85 24.90 24.35 25.00 6,962,347 172,874,962 24.830 18.75 18.71 18.75 18.34 18.83 9,245,631 18.698 1.63%
2021-12-14 0 24.50 24.50 24.55 24.40 24.85 7,047,749 173,105,193 24.562 18.45 18.45 18.49 18.37 18.71 9,359,041 18.496 -0.61%
2021-12-13 0 24.65 24.65 24.75 24.60 25.05 6,209,931 153,811,906 24.769 18.56 18.56 18.64 18.52 18.86 8,246,462 18.652 -0.60%
2021-12-10 0 24.80 24.75 24.80 24.70 25.00 5,683,493 141,065,074 24.820 18.68 18.64 18.68 18.60 18.83 7,547,380 18.691 -0.40%
2021-12-09 0 24.90 24.90 24.95 24.75 25.10 4,893,025 121,906,628 24.914 18.75 18.75 18.79 18.64 18.90 6,497,680 18.762 0.00%
2021-12-08 0 24.90 24.80 24.90 24.60 25.10 5,824,992 144,667,165 24.836 18.75 18.68 18.75 18.52 18.90 7,735,283 18.702 0.00%
2021-12-07 0 24.90 24.85 24.90 24.45 25.00 12,337,234 306,012,771 24.804 18.75 18.71 18.75 18.41 18.83 16,383,199 18.678 0.81%
2021-12-06 0 24.70 24.65 24.70 24.15 24.80 15,390,448 377,556,906 24.532 18.60 18.56 18.60 18.19 18.68 20,437,707 18.474 1.86%
2021-12-03 0 24.25 24.20 24.25 23.60 24.35 10,175,498 245,920,576 24.168 18.26 18.22 18.26 17.77 18.34 13,512,527 18.199 1.25%
2021-12-02 0 23.95 23.90 23.95 23.60 24.00 8,684,553 207,405,540 23.882 18.04 18.00 18.04 17.77 18.07 11,532,630 17.984 0.63%
2021-12-01 0 23.80 23.80 23.85 23.50 24.05 8,899,759 211,851,034 23.804 17.92 17.92 17.96 17.70 18.11 11,818,413 17.926 1.06%
2021-11-30 0 23.55 23.50 23.55 23.20 24.00 19,391,650 455,714,213 23.501 17.73 17.70 17.73 17.47 18.07 25,751,093 17.697 -1.88%
2021-11-29 0 24.00 23.95 24.00 23.85 24.25 7,341,025 175,967,863 23.970 18.07 18.04 18.07 17.96 18.26 9,748,496 18.051 0.00%
2021-11-26 0 24.00 24.00 24.05 23.90 24.55 9,796,754 236,233,596 24.113 18.07 18.07 18.11 18.00 18.49 13,009,575 18.158 -2.24%
2021-11-25 0 24.55 24.55 24.60 24.50 24.85 13,990,975 344,673,356 24.635 18.49 18.49 18.52 18.45 18.71 18,579,280 18.551 -1.21%
2021-11-24 0 24.85 24.75 24.85 24.65 24.85 28,138,708 697,159,253 24.776 18.71 18.64 18.71 18.56 18.71 37,366,726 18.657 0.61%
2021-11-23 0 24.70 24.65 24.70 24.40 24.85 8,247,037 203,326,438 24.654 18.60 18.56 18.60 18.37 18.71 10,951,632 18.566 0.61%
2021-11-22 0 24.55 24.50 24.55 24.35 24.60 4,854,720 118,907,557 24.493 18.49 18.45 18.49 18.34 18.52 6,446,813 18.444 0.41%
2021-11-19 0 24.45 24.40 24.45 24.20 24.65 5,885,838 143,656,217 24.407 18.41 18.37 18.41 18.22 18.56 7,816,084 18.380 0.41%
2021-11-18 0 24.35 24.30 24.35 24.10 24.45 4,864,567 118,078,443 24.273 18.34 18.30 18.34 18.15 18.41 6,459,889 18.279 -0.20%
2021-11-17 0 24.40 24.35 24.40 24.15 24.45 4,404,022 107,169,533 24.334 18.37 18.34 18.37 18.19 18.41 5,848,310 18.325 0.21%
2021-11-16 0 24.35 24.35 24.40 24.15 24.45 7,779,989 189,294,613 24.331 18.34 18.34 18.37 18.19 18.41 10,331,417 18.322 -0.20%
2021-11-15 0 24.40 24.40 24.45 24.10 24.45 6,265,798 152,246,208 24.298 18.37 18.37 18.41 18.15 18.41 8,320,651 18.297 -0.61%
2021-11-12 0 24.55 24.50 24.55 24.35 24.80 6,883,216 168,518,856 24.483 18.49 18.45 18.49 18.34 18.68 9,140,549 18.436 -0.61%
2021-11-11 0 24.70 24.65 24.70 24.15 24.80 6,840,955 168,586,066 24.644 18.60 18.56 18.60 18.19 18.68 9,084,429 18.558 1.23%
2021-11-10 0 24.40 24.35 24.40 23.90 24.50 6,535,417 158,236,770 24.212 18.37 18.34 18.37 18.00 18.45 8,678,691 18.233 0.00%
2021-11-09 0 24.40 24.40 24.45 24.25 24.60 5,413,242 132,049,287 24.394 18.37 18.37 18.41 18.26 18.52 7,188,501 18.370 -1.41%
2021-11-08 0 24.75 24.75 24.80 24.50 24.95 5,898,371 146,316,317 24.806 18.64 18.64 18.68 18.45 18.79 7,832,727 18.680 1.23%
2021-11-05 0 24.45 24.45 24.50 24.25 24.85 7,818,077 191,032,589 24.435 18.41 18.41 18.45 18.26 18.71 10,381,996 18.400 -1.61%
2021-11-04 0 24.85 24.85 24.90 24.65 25.05 4,838,531 120,090,993 24.820 18.71 18.71 18.75 18.56 18.86 6,425,315 18.690 -0.40%
2021-11-03 0 24.95 24.90 24.95 24.75 25.10 5,744,522 143,112,260 24.913 18.79 18.75 18.79 18.64 18.90 7,628,424 18.760 0.20%
2021-11-02 0 24.90 24.85 24.90 24.75 25.30 4,030,520 100,607,008 24.961 18.75 18.71 18.75 18.64 19.05 5,352,319 18.797 -0.40%
2021-11-01 0 25.00 24.95 25.00 24.45 25.10 8,821,940 219,056,409 24.831 18.83 18.79 18.83 18.41 18.90 11,715,073 18.699 1.21%
2021-10-29 0 24.70 24.65 24.70 24.50 24.80 8,794,953 216,906,841 24.663 18.60 18.56 18.60 18.45 18.68 11,679,236 18.572 0.20%
2021-10-28 0 24.65 24.65 24.70 24.50 24.90 7,145,473 176,051,473 24.638 18.56 18.56 18.60 18.45 18.75 9,488,813 18.554 -1.00%
2021-10-27 0 24.90 24.85 24.90 24.65 25.05 7,244,916 179,796,420 24.817 18.75 18.71 18.75 18.56 18.86 9,620,868 18.688 -0.80%
2021-10-26 0 25.10 25.10 25.15 24.80 25.35 7,963,347 199,751,067 25.084 18.90 18.90 18.94 18.68 19.09 10,574,907 18.889 0.80%
2021-10-25 0 24.90 24.90 24.95 24.80 25.10 4,322,107 107,778,985 24.937 18.75 18.75 18.79 18.68 18.90 5,739,531 18.778 -0.20%
2021-10-22 0 24.95 24.90 24.95 24.75 25.10 5,685,838 141,667,875 24.916 18.79 18.75 18.79 18.64 18.90 7,550,494 18.763 -0.20%
2021-10-21 0 25.00 24.95 25.00 24.60 25.05 7,411,239 184,255,874 24.862 18.83 18.79 18.83 18.52 18.86 9,841,736 18.722 0.60%
2021-10-20 0 24.85 24.85 24.90 24.65 25.30 11,721,939 291,053,128 24.830 18.71 18.71 18.75 18.56 19.05 15,566,119 18.698 -1.19%
2021-10-19 0 25.15 25.10 25.15 25.05 25.35 6,277,098 157,629,947 25.112 18.94 18.90 18.94 18.86 19.09 8,335,656 18.910 -0.20%
2021-10-18 0 25.20 25.20 25.25 25.00 25.50 11,352,343 285,833,221 25.178 18.98 18.98 19.01 18.83 19.20 15,075,315 18.960 0.40%
2021-10-15 0 25.10 25.05 25.10 24.50 25.40 22,490,262 562,054,688 24.991 18.90 18.86 18.90 18.45 19.13 29,865,887 18.819 2.03%
2021-10-12 0 24.60 24.55 24.60 24.15 24.80 9,339,221 229,364,063 24.559 18.52 18.49 18.52 18.19 18.68 12,401,995 18.494 0.00%
2021-10-11 0 24.60 24.60 24.65 24.35 24.65 11,814,220 290,210,564 24.565 18.52 18.52 18.56 18.34 18.56 15,688,664 18.498 1.23%
2021-10-08 0 24.30 24.25 24.30 23.90 24.40 10,728,893 258,921,588 24.133 18.30 18.26 18.30 18.00 18.37 14,247,406 18.173 0.62%
2021-10-07 0 24.15 24.10 24.15 23.95 24.30 8,159,615 197,130,071 24.159 18.19 18.15 18.19 18.04 18.30 10,835,540 18.193 0.84%
2021-10-06 0 23.95 23.90 23.95 23.20 24.00 10,097,172 239,597,255 23.729 18.04 18.00 18.04 17.47 18.07 13,408,514 17.869 1.48%
2021-10-05 0 23.60 23.55 23.60 23.10 23.65 5,384,202 126,477,306 23.490 17.77 17.73 17.77 17.40 17.81 7,149,937 17.689 1.07%
2021-10-04 0 23.35 23.35 23.40 23.15 23.60 7,719,473 180,228,840 23.347 17.58 17.58 17.62 17.43 17.77 10,251,055 17.581 -0.64%
2021-09-30 0 23.50 23.45 23.50 23.25 23.60 10,474,303 245,599,402 23.448 17.70 17.66 17.70 17.51 17.77 13,909,324 17.657 0.21%
2021-09-29 0 23.45 23.45 23.50 22.60 23.70 14,218,262 331,474,684 23.313 17.66 17.66 17.70 17.02 17.85 18,881,105 17.556 2.40%
2021-09-28 0 22.90 22.90 22.95 22.60 23.10 12,446,969 284,751,505 22.877 17.24 17.24 17.28 17.02 17.40 16,528,921 17.227 0.22%
2021-09-27 0 22.85 22.80 22.85 22.70 23.30 9,907,812 227,500,220 22.962 17.21 17.17 17.21 17.09 17.55 13,157,054 17.291 0.88%
2021-09-24 0 22.65 22.65 22.70 22.60 23.15 9,306,845 212,483,062 22.831 17.06 17.06 17.09 17.02 17.43 12,359,001 17.193 -0.22%
2021-09-23 0 22.70 22.70 22.80 22.45 23.00 13,376,387 303,847,665 22.715 17.09 17.09 17.17 16.91 17.32 17,763,139 17.106 0.00%
2021-09-21 0 22.70 22.65 22.70 22.20 23.05 18,485,262 417,865,131 22.605 17.09 17.06 17.09 16.72 17.36 24,547,457 17.023 -1.52%
2021-09-20 0 23.05 23.05 23.10 22.90 23.50 16,899,406 390,559,561 23.111 17.36 17.36 17.40 17.24 17.70 22,441,524 17.403 -1.28%
2021-09-17 0 23.35 23.30 23.35 23.25 23.50 18,737,689 437,139,429 23.329 17.58 17.55 17.58 17.51 17.70 24,882,667 17.568 0.00%
2021-09-16 0 23.35 23.35 23.40 23.30 23.70 9,232,242 216,104,510 23.408 17.58 17.58 17.62 17.55 17.85 12,259,932 17.627 -0.85%
2021-09-15 0 23.55 23.55 23.65 23.45 23.80 11,151,310 263,395,431 23.620 17.73 17.73 17.81 17.66 17.92 14,808,354 17.787 -1.05%
2021-09-14 0 23.80 23.80 23.85 23.70 24.30 9,890,253 237,205,786 23.984 17.92 17.92 17.96 17.85 18.30 13,133,737 18.061 -1.05%
2021-09-13 0 24.50 24.50 24.55 24.25 24.65 14,884,537 364,813,056 24.510 18.11 18.11 18.15 17.93 18.22 20,133,212 18.120 1.03%
2021-09-10 0 24.25 24.25 24.30 23.90 24.35 14,735,335 355,943,140 24.156 17.93 17.93 17.97 17.67 18.00 19,931,397 17.858 1.68%
2021-09-09 0 23.85 23.85 23.90 23.80 24.20 14,145,821 339,315,551 23.987 17.63 17.63 17.67 17.60 17.89 19,134,005 17.734 -0.21%
2021-09-08 0 23.90 23.85 23.90 23.60 24.00 10,617,453 253,285,617 23.856 17.67 17.63 17.67 17.45 17.74 14,361,443 17.637 0.63%
2021-09-07 0 23.75 23.75 23.80 23.50 23.90 8,807,326 209,332,898 23.768 17.56 17.56 17.60 17.37 17.67 11,913,018 17.572 1.06%
2021-09-06 0 23.50 23.50 23.55 23.40 23.70 10,352,911 243,432,876 23.513 17.37 17.37 17.41 17.30 17.52 14,003,617 17.384 0.43%
2021-09-03 0 23.40 23.40 23.45 23.40 23.65 19,566,369 459,110,859 23.464 17.30 17.30 17.34 17.30 17.48 26,465,979 17.347 -0.64%
2021-09-02 0 23.55 23.50 23.55 23.55 23.85 23,377,949 552,620,519 23.639 17.41 17.37 17.41 17.41 17.63 31,621,622 17.476 -1.05%
2021-09-01 0 23.80 23.75 23.80 23.40 23.90 12,471,968 295,814,467 23.718 17.60 17.56 17.60 17.30 17.67 16,869,908 17.535 0.85%
2021-08-31 0 23.60 23.55 23.60 23.25 23.75 16,617,370 390,985,160 23.529 17.45 17.41 17.45 17.19 17.56 22,477,087 17.395 -1.26%
2021-08-30 0 23.90 23.90 23.95 23.65 24.15 7,312,568 174,707,000 23.891 17.67 17.67 17.71 17.48 17.85 9,891,170 17.663 0.00%
2021-08-27 0 23.90 23.85 23.90 23.75 24.20 13,723,853 328,034,707 23.903 17.67 17.63 17.67 17.56 17.89 18,563,240 17.671 -0.62%
2021-08-26 0 24.05 24.00 24.05 24.00 24.45 12,907,305 311,780,602 24.155 17.78 17.74 17.78 17.74 18.08 17,458,756 17.858 -1.23%
2021-08-25 0 24.35 24.35 24.40 24.30 24.50 6,674,883 162,792,717 24.389 18.00 18.00 18.04 17.97 18.11 9,028,620 18.031 -0.81%
2021-08-24 0 24.55 24.55 24.60 24.45 24.70 7,071,604 173,407,810 24.522 18.15 18.15 18.19 18.08 18.26 9,565,235 18.129 -0.20%
2021-08-23 0 24.60 24.55 24.60 24.50 25.00 8,522,247 209,935,502 24.634 18.19 18.15 18.19 18.11 18.48 11,527,413 18.212 -0.40%
2021-08-20 0 24.70 24.65 24.70 24.50 25.15 11,778,882 291,145,717 24.718 18.26 18.22 18.26 18.11 18.59 15,932,422 18.274 -1.00%
2021-08-19 0 24.95 24.95 25.00 24.80 25.20 10,092,330 251,913,328 24.961 18.45 18.45 18.48 18.33 18.63 13,651,148 18.454 -0.80%
2021-08-18 0 25.15 25.10 25.15 25.05 25.35 4,982,579 125,275,662 25.143 18.59 18.56 18.59 18.52 18.74 6,739,566 18.588 0.60%
2021-08-17 0 25.00 25.00 25.05 25.00 25.40 6,139,227 154,110,820 25.103 18.48 18.48 18.52 18.48 18.78 8,304,078 18.558 -1.19%
2021-08-16 0 25.30 25.25 25.30 25.05 25.30 6,697,144 168,745,475 25.197 18.70 18.67 18.70 18.52 18.70 9,058,731 18.628 0.40%
2021-08-13 0 25.20 25.15 25.20 25.10 25.30 3,807,195 95,934,425 25.198 18.63 18.59 18.63 18.56 18.70 5,149,711 18.629 -0.20%
2021-08-12 0 25.25 25.20 25.25 25.10 25.35 7,499,438 189,167,941 25.224 18.67 18.63 18.67 18.56 18.74 10,143,935 18.648 -0.39%
2021-08-11 0 25.35 25.30 25.35 25.15 25.55 12,123,103 307,181,605 25.339 18.74 18.70 18.74 18.59 18.89 16,398,024 18.733 0.00%
2021-08-10 0 25.35 25.30 25.35 25.00 25.40 10,475,674 264,401,562 25.240 18.74 18.70 18.74 18.48 18.78 14,169,669 18.660 0.40%
2021-08-09 0 25.25 25.25 25.30 25.05 25.45 5,714,261 144,571,535 25.300 18.67 18.67 18.70 18.52 18.82 7,729,258 18.704 0.40%
2021-08-06 0 25.15 25.10 25.15 24.75 25.45 9,863,405 248,010,616 25.145 18.59 18.56 18.59 18.30 18.82 13,341,498 18.589 0.20%
2021-08-05 0 25.10 25.10 25.15 25.00 25.35 7,400,084 185,924,280 25.125 18.56 18.56 18.59 18.48 18.74 10,009,546 18.575 -0.79%
2021-08-04 0 25.30 25.25 25.30 25.15 25.60 7,859,463 198,915,215 25.309 18.70 18.67 18.70 18.59 18.93 10,630,914 18.711 -0.78%
2021-08-03 0 25.50 25.45 25.50 25.05 25.50 7,785,467 197,306,709 25.343 18.85 18.82 18.85 18.52 18.85 10,530,825 18.736 0.59%
2021-08-02 0 25.35 25.30 25.35 25.00 25.60 6,566,883 166,476,452 25.351 18.74 18.70 18.74 18.48 18.93 8,882,537 18.742 1.40%
2021-07-30 0 25.00 25.00 25.05 24.80 25.50 10,085,492 253,075,578 25.093 18.48 18.48 18.52 18.33 18.85 13,641,899 18.551 0.00%
2021-07-29 0 25.00 24.95 25.00 24.85 25.15 8,470,955 211,570,933 24.976 18.48 18.45 18.48 18.37 18.59 11,458,034 18.465 -0.40%
2021-07-28 0 25.10 25.10 25.15 24.90 25.55 14,424,358 363,360,717 25.191 18.56 18.56 18.59 18.41 18.89 19,510,762 18.624 -0.40%
2021-07-27 0 25.20 25.15 25.20 24.95 25.70 14,929,498 378,185,072 25.331 18.63 18.59 18.63 18.45 19.00 20,194,027 18.728 0.80%
2021-07-26 0 25.00 25.00 25.05 24.80 25.50 14,266,861 358,640,103 25.138 18.48 18.48 18.52 18.33 18.85 19,297,727 18.585 -0.79%
2021-07-23 0 25.20 25.20 25.25 25.10 25.40 5,044,164 127,309,336 25.239 18.63 18.63 18.67 18.56 18.78 6,822,867 18.659 -0.20%
2021-07-22 0 25.25 25.20 25.25 25.05 25.50 9,337,605 236,222,840 25.298 18.67 18.63 18.67 18.52 18.85 12,630,287 18.703 1.20%
2021-07-21 0 24.95 24.95 25.00 24.70 25.20 10,502,559 261,645,645 24.913 18.45 18.45 18.48 18.26 18.63 14,206,034 18.418 -0.60%
2021-07-20 0 25.10 25.10 25.15 25.00 25.40 9,978,576 250,909,213 25.145 18.56 18.56 18.59 18.48 18.78 13,497,281 18.590 -0.99%
2021-07-19 0 25.35 25.35 25.40 25.00 25.55 6,036,315 152,418,656 25.250 18.74 18.74 18.78 18.48 18.89 8,164,877 18.668 -0.78%
2021-07-16 0 25.55 25.55 25.65 25.30 25.80 6,865,241 175,538,743 25.569 18.89 18.89 18.96 18.70 19.07 9,286,103 18.903 -0.78%
2021-07-15 0 25.75 25.70 25.75 25.30 26.30 10,358,351 268,299,546 25.902 19.04 19.00 19.04 18.70 19.44 14,010,975 19.149 1.78%
2021-07-14 0 25.30 25.25 25.30 24.90 25.55 11,749,034 295,644,049 25.163 18.70 18.67 18.70 18.41 18.89 15,892,049 18.603 -1.56%
2021-07-13 0 25.70 25.65 25.70 25.40 25.80 7,522,143 192,934,850 25.649 19.00 18.96 19.00 18.78 19.07 10,174,646 18.962 0.78%
2021-07-12 0 25.50 25.45 25.50 25.20 25.80 11,650,326 296,284,625 25.431 18.85 18.82 18.85 18.63 19.07 15,758,534 18.802 0.39%
2021-07-09 0 25.40 25.40 25.45 25.30 25.70 7,901,508 200,985,564 25.436 18.78 18.78 18.82 18.70 19.00 10,687,785 18.805 -0.78%
2021-07-08 0 25.60 25.55 25.60 25.50 26.15 10,411,571 266,624,191 25.608 18.93 18.89 18.93 18.85 19.33 14,082,962 18.932 -1.54%
2021-07-07 0 26.00 25.95 26.00 25.70 26.20 9,338,732 241,951,941 25.908 19.22 19.18 19.22 19.00 19.37 12,631,812 19.154 -0.57%
2021-07-06 0 26.15 26.15 26.20 26.10 26.55 5,280,672 138,300,839 26.190 19.33 19.33 19.37 19.30 19.63 7,142,774 19.362 -0.57%
2021-07-05 0 26.30 26.25 26.30 26.10 26.70 4,957,902 130,879,876 26.398 19.44 19.41 19.44 19.30 19.74 6,706,187 19.516 0.00%
2021-07-02 0 26.30 26.30 26.35 25.95 26.45 9,837,629 257,562,196 26.181 19.44 19.44 19.48 19.18 19.55 13,306,633 19.356 -0.19%
2021-06-30 0 26.35 26.35 26.40 26.15 26.60 5,891,229 155,744,583 26.437 19.48 19.48 19.52 19.33 19.67 7,968,630 19.545 0.57%
2021-06-29 0 26.20 26.20 26.25 26.10 26.50 7,350,195 192,885,801 26.242 19.37 19.37 19.41 19.30 19.59 9,942,065 19.401 -1.13%
2021-06-28 0 26.50 26.50 26.55 26.40 26.80 4,889,556 129,627,925 26.511 19.59 19.59 19.63 19.52 19.81 6,613,741 19.600 -0.56%
2021-06-25 0 26.65 26.60 26.65 26.50 26.75 5,560,515 148,041,940 26.624 19.70 19.67 19.70 19.59 19.78 7,521,297 19.683 0.19%
2021-06-24 0 26.60 26.60 26.65 26.45 27.20 6,416,031 170,985,697 26.650 19.67 19.67 19.70 19.55 20.11 8,678,490 19.702 -0.75%
2021-06-23 0 26.80 26.75 26.80 26.20 26.95 9,178,207 245,093,505 26.704 19.81 19.78 19.81 19.37 19.92 12,414,681 19.742 1.52%
2021-06-22 0 26.40 26.40 26.45 26.30 26.60 7,532,772 199,209,136 26.446 19.52 19.52 19.55 19.44 19.67 10,189,023 19.551 0.19%
2021-06-21 0 26.35 26.35 26.40 26.10 26.60 14,753,042 388,224,774 26.315 19.48 19.48 19.52 19.30 19.67 19,955,348 19.455 -1.50%
2021-06-18 0 26.75 26.75 26.80 26.60 27.00 12,430,240 332,873,336 26.779 19.78 19.78 19.81 19.67 19.96 16,813,466 19.798 -0.74%
2021-06-17 0 26.95 26.95 27.00 26.85 27.25 10,498,692 283,347,296 26.989 19.92 19.92 19.96 19.85 20.15 14,200,804 19.953 -0.74%
2021-06-16 0 27.15 27.15 27.20 27.10 27.40 8,783,481 239,009,158 27.211 20.07 20.07 20.11 20.04 20.26 11,880,765 20.117 -0.18%
2021-06-15 0 27.20 27.20 27.25 26.75 27.40 12,171,477 332,160,472 27.290 20.11 20.11 20.15 19.78 20.26 16,463,456 20.176 -1.81%
2021-06-11 0 27.70 27.65 27.70 27.65 28.15 8,527,712 236,908,704 27.781 20.48 20.44 20.48 20.44 20.81 11,534,805 20.539 -1.25%
2021-06-10 0 28.05 28.00 28.05 28.00 28.50 6,395,857 180,145,107 28.166 20.74 20.70 20.74 20.70 21.07 8,651,202 20.823 -1.58%
2021-06-09 0 28.50 28.40 28.50 28.10 28.50 7,615,735 215,850,397 28.343 21.07 21.00 21.07 20.77 21.07 10,301,241 20.954 0.35%
2021-06-08 0 28.40 28.40 28.45 28.10 28.55 8,897,297 252,375,579 28.365 21.00 21.00 21.03 20.77 21.11 12,034,715 20.971 -0.35%
2021-06-07 0 28.50 28.45 28.50 27.90 28.60 8,166,555 230,906,928 28.275 21.07 21.03 21.07 20.63 21.14 11,046,295 20.904 1.24%
2021-06-04 0 28.15 28.15 28.20 28.10 28.55 12,177,807 343,267,491 28.188 20.81 20.81 20.85 20.77 21.11 16,472,018 20.839 -1.05%
2021-06-03 0 28.45 28.40 28.45 28.25 28.80 10,740,955 305,754,648 28.466 21.03 21.00 21.03 20.89 21.29 14,528,495 21.045 -0.70%
2021-06-02 0 28.65 28.55 28.65 28.30 28.70 12,094,867 345,811,432 28.592 21.18 21.11 21.18 20.92 21.22 16,359,832 21.138 1.60%
2021-06-01 0 28.20 28.20 28.25 27.80 28.45 8,530,875 240,317,268 28.170 20.85 20.85 20.89 20.55 21.03 11,539,083 20.826 0.53%
2021-05-31 0 28.05 28.05 28.10 27.90 28.60 9,412,242 265,436,272 28.201 20.74 20.74 20.77 20.63 21.14 12,731,243 20.849 -1.92%
2021-05-28 0 28.60 28.55 28.60 28.00 28.70 11,479,718 326,415,777 28.434 21.14 21.11 21.14 20.70 21.22 15,527,765 21.021 2.33%
2021-05-27 0 27.95 27.90 27.95 27.90 28.40 18,036,609 505,673,918 28.036 20.66 20.63 20.66 20.63 21.00 24,396,786 20.727 -1.58%
2021-05-26 0 28.40 28.40 28.45 27.85 28.50 10,905,885 308,963,676 28.330 21.00 21.00 21.03 20.59 21.07 14,751,584 20.944 2.16%
2021-05-25 0 27.80 27.80 27.85 27.70 28.00 8,753,398 243,948,381 27.869 20.55 20.55 20.59 20.48 20.70 11,840,074 20.604 0.18%
2021-05-24 0 27.75 27.70 27.75 27.60 28.00 6,076,696 168,859,240 27.788 20.52 20.48 20.52 20.40 20.70 8,219,497 20.544 0.00%
2021-05-21 0 27.75 27.70 27.75 27.50 28.00 9,607,562 265,631,903 27.648 20.52 20.48 20.52 20.33 20.70 12,995,438 20.440 -0.72%
2021-05-20 0 27.95 27.90 27.95 27.55 28.00 17,757,773 493,328,430 27.781 20.66 20.63 20.66 20.37 20.70 24,019,625 20.539 -1.77%
2021-05-18 0 29.25 29.25 29.30 29.00 29.50 9,375,464 274,963,182 29.328 21.04 21.04 21.07 20.86 21.22 13,035,803 21.093 0.52%
2021-05-17 0 29.10 29.10 29.15 29.05 29.45 5,156,283 150,381,066 29.165 20.93 20.93 20.96 20.89 21.18 7,169,383 20.975 -1.02%
2021-05-14 0 29.40 29.35 29.40 28.75 29.45 9,318,543 272,255,899 29.217 21.14 21.11 21.14 20.68 21.18 12,956,659 21.013 1.38%
2021-05-13 0 29.00 29.00 29.05 29.00 29.50 14,969,971 437,853,901 29.249 20.86 20.86 20.89 20.86 21.22 20,814,499 21.036 -1.86%
2021-05-12 0 29.55 29.40 29.55 29.00 29.55 17,089,523 501,350,455 29.337 21.25 21.14 21.25 20.86 21.25 23,761,560 21.099 1.03%
2021-05-11 0 29.25 29.20 29.25 28.90 29.50 16,189,695 472,247,717 29.170 21.04 21.00 21.04 20.79 21.22 22,510,424 20.979 -0.85%
2021-05-10 0 29.50 29.40 29.50 29.05 29.50 16,188,800 475,292,313 29.359 21.22 21.14 21.22 20.89 21.22 22,509,180 21.115 1.20%
2021-05-07 0 29.15 29.10 29.15 28.70 29.20 15,237,157 442,421,115 29.036 20.96 20.93 20.96 20.64 21.00 21,185,999 20.883 1.39%
2021-05-06 0 28.75 28.70 28.75 28.25 28.85 22,507,119 644,254,742 28.624 20.68 20.64 20.68 20.32 20.75 31,294,277 20.587 2.50%
2021-05-05 0 28.05 28.00 28.05 27.50 28.05 11,688,210 326,407,169 27.926 20.17 20.14 20.17 19.78 20.17 16,251,484 20.085 1.81%
2021-05-04 0 27.55 27.55 27.60 27.30 27.60 5,959,801 163,795,627 27.483 19.81 19.81 19.85 19.63 19.85 8,286,608 19.766 0.92%
2021-05-03 0 27.30 27.25 27.30 26.90 27.45 6,849,009 186,053,796 27.165 19.63 19.60 19.63 19.35 19.74 9,522,977 19.537 -0.36%
2021-04-30 0 27.40 27.40 27.45 27.35 27.90 12,071,276 331,830,243 27.489 19.71 19.71 19.74 19.67 20.07 16,784,105 19.771 -0.90%
2021-04-29 0 27.65 27.65 27.70 27.10 27.70 9,856,478 271,714,393 27.567 19.89 19.89 19.92 19.49 19.92 13,704,613 19.826 1.47%
2021-04-28 0 27.25 27.20 27.25 26.95 27.30 4,876,869 132,621,769 27.194 19.60 19.56 19.60 19.38 19.63 6,780,881 19.558 0.55%
2021-04-27 0 27.10 27.05 27.10 27.00 27.25 4,573,130 123,957,230 27.106 19.49 19.45 19.49 19.42 19.60 6,358,557 19.495 -0.18%
2021-04-26 0 27.15 27.15 27.20 27.00 27.35 4,382,612 119,037,491 27.161 19.53 19.53 19.56 19.42 19.67 6,093,657 19.535 -0.55%
2021-04-23 0 27.30 27.30 27.35 26.90 27.35 7,755,483 210,468,717 27.138 19.63 19.63 19.67 19.35 19.67 10,783,354 19.518 0.92%
2021-04-22 0 27.05 27.05 27.10 26.95 27.50 13,313,898 361,368,484 27.142 19.45 19.45 19.49 19.38 19.78 18,511,868 19.521 -0.55%
2021-04-21 0 27.20 27.15 27.20 27.00 27.30 7,967,453 216,783,507 27.209 19.56 19.53 19.56 19.42 19.63 11,078,081 19.569 -1.81%
2021-04-20 0 27.70 27.65 27.70 27.35 27.70 8,864,624 244,645,058 27.598 19.92 19.89 19.92 19.67 19.92 12,325,522 19.849 0.54%
2021-04-19 0 27.55 27.50 27.55 27.10 27.55 11,592,990 316,672,494 27.316 19.81 19.78 19.81 19.49 19.81 16,119,088 19.646 0.92%
2021-04-16 0 27.30 27.30 27.35 26.85 27.45 6,827,315 185,960,928 27.238 19.63 19.63 19.67 19.31 19.74 9,492,814 19.590 0.55%
2021-04-15 0 27.15 27.15 27.20 27.05 27.60 7,141,418 193,962,434 27.160 19.53 19.53 19.56 19.45 19.85 9,929,548 19.534 -1.27%
2021-04-14 0 27.50 27.45 27.50 26.95 27.65 15,906,085 434,432,634 27.312 19.78 19.74 19.78 19.38 19.89 22,116,088 19.643 2.04%
2021-04-13 0 26.95 26.95 27.00 26.70 27.15 8,924,192 240,604,023 26.961 19.38 19.38 19.42 19.20 19.53 12,408,347 19.390 0.00%
2021-04-12 0 26.95 26.90 26.95 26.65 27.15 7,811,959 209,879,669 26.866 19.38 19.35 19.38 19.17 19.53 10,861,879 19.323 -0.92%
2021-04-09 0 27.20 27.15 27.20 26.45 27.30 12,549,235 338,888,033 27.005 19.56 19.53 19.56 19.02 19.63 17,448,667 19.422 1.87%
2021-04-08 0 26.70 26.70 26.75 26.35 26.80 15,358,561 407,720,484 26.547 19.20 19.20 19.24 18.95 19.27 21,354,802 19.093 -0.37%
2021-04-07 0 26.80 26.80 26.85 26.60 27.50 13,954,800 374,135,164 26.810 19.27 19.27 19.31 19.13 19.78 19,402,989 19.282 -0.56%
2021-04-01 0 26.95 26.90 26.95 26.70 27.35 11,206,765 301,292,534 26.885 19.38 19.35 19.38 19.20 19.67 15,582,075 19.336 -0.74%
2021-03-31 0 27.15 27.15 27.20 27.00 28.20 26,259,108 714,712,078 27.218 19.53 19.53 19.56 19.42 20.28 36,511,105 19.575 -4.57%
2021-03-30 0 28.45 28.40 28.45 28.10 28.50 7,872,457 223,269,179 28.361 20.46 20.43 20.46 20.21 20.50 10,945,997 20.397 0.71%
2021-03-29 0 28.25 28.25 28.30 27.65 28.30 7,875,382 221,773,231 28.160 20.32 20.32 20.35 19.89 20.35 10,950,064 20.253 0.18%
2021-03-26 0 28.20 28.15 28.20 27.80 28.50 10,544,586 296,644,340 28.132 20.28 20.25 20.28 19.99 20.50 14,661,370 20.233 -0.35%
2021-03-25 0 28.30 28.20 28.30 27.60 28.50 15,326,946 431,887,515 28.178 20.35 20.28 20.35 19.85 20.50 21,310,843 20.266 1.80%
2021-03-24 0 27.80 27.75 27.80 27.40 28.50 16,397,387 455,069,037 27.753 19.99 19.96 19.99 19.71 20.50 22,799,203 19.960 -2.63%
2021-03-23 0 28.55 28.50 28.55 28.20 28.70 10,823,803 307,811,159 28.438 20.53 20.50 20.53 20.28 20.64 15,049,598 20.453 0.00%
2021-03-22 0 28.55 28.50 28.55 28.00 28.65 6,635,733 188,943,090 28.474 20.53 20.50 20.53 20.14 20.61 9,226,435 20.478 0.88%
2021-03-19 0 28.30 28.30 28.35 28.20 28.75 14,675,353 416,781,484 28.400 20.35 20.35 20.39 20.28 20.68 20,404,858 20.426 -1.22%
2021-03-18 0 28.65 28.60 28.65 28.50 28.95 12,133,222 347,895,781 28.673 20.61 20.57 20.61 20.50 20.82 16,870,236 20.622 0.00%
2021-03-17 0 28.65 28.65 28.70 28.30 28.70 9,977,184 284,634,048 28.528 20.61 20.61 20.64 20.35 20.64 13,872,444 20.518 -0.17%
2021-03-16 0 28.70 28.70 28.75 28.65 29.00 13,606,893 391,310,832 28.758 20.64 20.64 20.68 20.61 20.86 18,919,253 20.683 -0.69%
2021-03-15 0 28.90 28.85 28.90 28.30 29.00 15,607,149 448,599,563 28.743 20.79 20.75 20.79 20.35 20.86 21,700,442 20.672 2.12%
2021-03-12 0 28.30 28.20 28.30 27.65 28.35 25,337,937 712,390,546 28.116 20.35 20.28 20.35 19.89 20.39 35,230,294 20.221 0.00%
2021-03-11 0 28.30 28.30 28.35 28.15 29.00 17,698,267 504,284,424 28.493 20.35 20.35 20.39 20.25 20.86 24,607,968 20.493 -0.70%
2021-03-10 0 28.50 28.45 28.50 27.85 28.50 20,412,596 577,589,644 28.296 20.50 20.46 20.50 20.03 20.50 28,382,017 20.351 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 20.50 20.46 20.50 19.85 20.64 54,211,145 20.324 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 20.21 20.17 20.21 19.38 20.35 77,909,825 19.925 4.46%
2021-03-05 0 26.90 26.90 26.95 26.45 27.45 23,815,555 639,152,270 26.838 19.35 19.35 19.38 19.02 19.74 33,113,548 19.302 -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 19.42 19.38 19.42 19.17 19.71 53,183,144 19.427 2.47%
2021-03-03 0 26.35 26.35 26.40 25.60 26.45 28,984,808 759,941,198 26.219 18.95 18.95 18.99 18.41 19.02 40,300,964 18.857 3.94%
2021-03-02 0 25.35 25.25 25.35 25.15 25.85 16,558,837 420,534,890 25.396 18.23 18.16 18.23 18.09 18.59 23,023,685 18.265 -0.39%
2021-03-01 0 25.45 25.40 25.45 25.20 25.85 12,399,945 315,149,802 25.415 18.30 18.27 18.30 18.12 18.59 17,241,092 18.279 -1.36%
2021-02-26 0 25.80 25.75 25.80 25.60 26.35 36,147,877 936,624,252 25.911 18.56 18.52 18.56 18.41 18.95 50,260,616 18.635 -0.96%
2021-02-25 0 26.05 26.00 26.05 25.30 26.35 29,610,907 769,043,451 25.972 18.74 18.70 18.74 18.20 18.95 41,171,503 18.679 3.78%
2021-02-24 0 25.10 25.05 25.10 24.85 25.50 28,457,020 716,136,297 25.166 18.05 18.02 18.05 17.87 18.34 39,567,119 18.099 -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 18.16 18.16 18.20 17.58 18.30 56,231,717 18.072 3.48%
2021-02-22 0 24.40 24.40 24.45 24.25 24.55 14,174,061 346,441,048 24.442 17.55 17.55 17.58 17.44 17.66 19,707,853 17.579 0.41%
2021-02-19 0 24.30 24.30 24.35 24.00 24.40 12,435,897 300,985,826 24.203 17.48 17.48 17.51 17.26 17.55 17,291,080 17.407 0.83%
2021-02-18 0 24.10 24.10 24.15 23.90 24.30 13,167,612 317,774,745 24.133 17.33 17.33 17.37 17.19 17.48 18,308,469 17.357 -0.62%
2021-02-17 0 24.25 24.25 24.30 23.80 24.50 16,811,772 407,191,924 24.221 17.44 17.44 17.48 17.12 17.62 23,375,371 17.420 0.83%
2021-02-16 0 24.05 24.00 24.05 23.75 24.25 16,888,891 406,115,026 24.046 17.30 17.26 17.30 17.08 17.44 23,482,598 17.294 1.69%
2021-02-11 0 23.65 23.65 23.70 23.30 23.80 8,147,393 192,492,481 23.626 17.01 17.01 17.05 16.76 17.12 11,328,272 16.992 0.85%
2021-02-10 0 23.45 23.45 23.50 23.15 23.60 11,774,681 275,874,194 23.429 16.87 16.87 16.90 16.65 16.97 16,371,714 16.851 1.08%
2021-02-09 0 23.20 23.20 23.25 22.95 23.30 8,278,690 191,569,477 23.140 16.69 16.69 16.72 16.51 16.76 11,510,830 16.643 0.65%
2021-02-08 0 23.05 23.05 23.10 22.90 23.15 11,629,863 267,878,109 23.034 16.58 16.58 16.61 16.47 16.65 16,170,357 16.566 0.66%
2021-02-05 0 22.90 22.90 22.95 22.65 23.15 11,358,414 260,331,885 22.920 16.47 16.47 16.51 16.29 16.65 15,792,930 16.484 0.22%
2021-02-04 0 22.85 22.80 22.85 22.60 23.20 17,079,646 389,709,498 22.817 16.43 16.40 16.43 16.25 16.69 23,747,827 16.410 -0.44%
2021-02-03 0 22.95 22.90 22.95 22.70 23.20 18,419,010 421,624,902 22.891 16.51 16.47 16.51 16.33 16.69 25,610,101 16.463 -1.08%
2021-02-02 0 23.20 23.20 23.25 23.10 23.65 15,829,158 367,942,579 23.245 16.69 16.69 16.72 16.61 17.01 22,009,127 16.718 -0.43%
2021-02-01 0 23.30 23.25 23.30 23.00 23.40 7,645,330 177,439,699 23.209 16.76 16.72 16.76 16.54 16.83 10,630,195 16.692 0.43%
2021-01-29 0 23.20 23.15 23.20 23.15 23.50 12,434,098 289,216,552 23.260 16.69 16.65 16.69 16.65 16.90 17,288,579 16.729 -1.28%
2021-01-28 0 23.50 23.50 23.55 23.40 23.70 13,959,659 327,887,124 23.488 16.90 16.90 16.94 16.83 17.05 19,409,745 16.893 -1.67%
2021-01-27 0 23.90 23.85 23.90 23.75 24.10 10,369,759 247,754,944 23.892 17.19 17.15 17.19 17.08 17.33 14,418,287 17.183 0.21%
2021-01-26 0 23.85 23.85 23.90 23.75 24.10 11,419,245 272,630,433 23.875 17.15 17.15 17.19 17.08 17.33 15,877,510 17.171 -0.83%
2021-01-25 0 24.05 24.05 24.10 23.85 24.35 16,171,543 387,680,909 23.973 17.30 17.30 17.33 17.15 17.51 22,485,185 17.242 -1.03%
2021-01-22 0 24.30 24.25 24.30 24.10 24.70 16,800,032 408,242,763 24.300 17.48 17.44 17.48 17.33 17.76 23,359,047 17.477 -1.22%
2021-01-21 0 24.60 24.55 24.60 24.10 24.65 18,814,439 460,353,793 24.468 17.69 17.66 17.69 17.33 17.73 26,159,912 17.598 1.03%
2021-01-20 0 24.35 24.30 24.35 24.20 24.60 11,828,397 288,006,950 24.349 17.51 17.48 17.51 17.40 17.69 16,446,402 17.512 -1.02%
2021-01-19 0 24.60 24.60 24.65 24.30 24.95 15,691,813 385,853,654 24.589 17.69 17.69 17.73 17.48 17.94 21,818,161 17.685 1.23%
2021-01-18 0 24.30 24.30 24.35 24.05 24.45 9,221,866 223,199,713 24.203 17.48 17.48 17.51 17.30 17.58 12,822,238 17.407 -0.82%
2021-01-15 0 24.50 24.50 24.55 24.45 24.90 9,481,845 232,987,459 24.572 17.62 17.62 17.66 17.58 17.91 13,183,717 17.672 -1.01%
2021-01-14 0 24.75 24.70 24.75 24.30 24.75 10,461,522 257,489,699 24.613 17.80 17.76 17.80 17.48 17.80 14,545,876 17.702 0.41%
2021-01-13 0 24.65 24.65 24.75 24.35 24.95 11,925,239 293,624,768 24.622 17.73 17.73 17.80 17.51 17.94 16,581,053 17.708 -0.80%
2021-01-12 0 24.85 24.85 24.90 24.65 25.10 9,907,276 246,212,183 24.852 17.87 17.87 17.91 17.73 18.05 13,775,243 17.874 -0.80%
2021-01-11 0 25.05 25.00 25.05 24.90 25.30 11,095,312 278,163,033 25.070 18.02 17.98 18.02 17.91 18.20 15,427,108 18.031 -1.38%
2021-01-08 0 25.40 25.35 25.40 24.80 25.40 17,676,235 445,156,078 25.184 18.27 18.23 18.27 17.84 18.27 24,577,334 18.112 2.42%
2021-01-07 0 24.80 24.80 24.90 24.35 25.15 23,003,103 571,437,718 24.842 17.84 17.84 17.91 17.51 18.09 31,983,901 17.866 2.90%
2021-01-06 0 24.10 24.10 24.15 23.80 24.30 9,358,490 225,355,966 24.080 17.33 17.33 17.37 17.12 17.48 13,012,202 17.319 -1.23%
2021-01-05 0 24.40 24.35 24.40 23.65 24.50 10,843,012 262,532,040 24.212 17.55 17.51 17.55 17.01 17.62 15,076,306 17.414 1.67%
2021-01-04 0 24.00 24.00 24.05 23.50 24.10 6,717,904 160,623,466 23.910 17.26 17.26 17.30 16.90 17.33 9,340,687 17.196 2.13%
2020-12-31 0 23.50 23.50 23.55 23.50 23.90 4,981,725 117,628,547 23.612 16.90 16.90 16.94 16.90 17.19 6,926,674 16.982 -1.67%
2020-12-30 0 23.90 23.80 23.90 23.50 23.90 4,543,145 107,912,831 23.753 17.19 17.12 17.19 16.90 17.19 6,316,865 17.083 0.63%
2020-12-29 0 23.75 23.70 23.75 23.55 23.90 3,412,067 80,811,527 23.684 17.08 17.05 17.08 16.94 17.19 4,744,195 17.034 -0.21%
2020-12-28 0 23.80 23.75 23.80 23.30 23.85 7,247,975 171,706,728 23.690 17.12 17.08 17.12 16.76 17.15 10,077,706 17.038 1.49%
2020-12-24 0 23.45 23.40 23.45 23.05 23.45 3,700,957 86,351,175 23.332 16.87 16.83 16.87 16.58 16.87 5,145,873 16.781 1.08%
2020-12-23 0 23.20 23.15 23.20 23.10 23.35 3,735,800 86,615,656 23.185 16.69 16.65 16.69 16.61 16.79 5,194,319 16.675 -0.43%
2020-12-22 0 23.30 23.25 23.30 23.00 23.40 5,694,233 132,285,369 23.231 16.76 16.72 16.76 16.54 16.83 7,917,357 16.708 0.87%
2020-12-21 0 23.10 23.05 23.10 23.05 23.50 16,557,065 384,437,331 23.219 16.61 16.58 16.61 16.58 16.90 23,021,222 16.699 -2.33%
2020-12-18 0 23.65 23.65 23.70 23.65 24.20 18,424,586 438,085,842 23.777 17.01 17.01 17.05 17.01 17.40 25,617,854 17.101 -2.27%
2020-12-17 0 24.20 24.20 24.25 24.20 24.55 8,476,785 205,726,570 24.269 17.40 17.40 17.44 17.40 17.66 11,786,264 17.455 -1.43%
2020-12-16 0 24.55 24.50 24.55 24.35 24.70 6,813,294 166,903,359 24.497 17.66 17.62 17.66 17.51 17.76 9,473,319 17.618 0.82%
2020-12-15 0 24.35 24.35 24.40 24.20 24.65 7,243,367 176,671,894 24.391 17.51 17.51 17.55 17.40 17.73 10,071,299 17.542 -1.22%
2020-12-14 0 24.65 24.60 24.65 24.15 24.85 13,220,923 325,641,901 24.631 17.73 17.69 17.73 17.37 17.87 18,382,594 17.715 2.71%
2020-12-11 0 24.00 24.00 24.05 23.90 24.65 20,225,550 486,704,020 24.064 17.26 17.26 17.30 17.19 17.73 28,121,945 17.307 -1.84%
2020-12-10 0 24.45 24.45 24.50 24.15 24.50 9,393,605 229,129,342 24.392 17.58 17.58 17.62 17.37 17.62 13,061,026 17.543 -0.41%
2020-12-09 0 24.55 24.50 24.55 24.20 24.75 7,471,504 183,369,350 24.542 17.66 17.62 17.66 17.40 17.80 10,388,505 17.651 0.41%
2020-12-08 0 24.45 24.40 24.45 24.25 24.50 5,100,419 124,332,747 24.377 17.58 17.55 17.58 17.44 17.62 7,091,708 17.532 -0.61%
2020-12-07 0 24.60 24.60 24.65 24.25 24.75 5,991,343 146,780,332 24.499 17.69 17.69 17.73 17.44 17.80 8,330,464 17.620 -1.20%
2020-12-04 0 24.90 24.85 24.90 24.55 25.00 11,160,666 277,203,371 24.838 17.91 17.87 17.91 17.66 17.98 15,517,978 17.863 0.00%
2020-12-03 0 24.90 24.85 24.90 24.40 24.95 6,441,426 159,453,515 24.754 17.91 17.87 17.91 17.55 17.94 8,956,267 17.804 0.40%
2020-12-02 0 24.80 24.75 24.80 24.40 24.90 8,921,766 220,497,925 24.715 17.84 17.80 17.84 17.55 17.91 12,404,973 17.775 0.00%
2020-12-01 0 24.80 24.75 24.80 24.50 24.90 7,825,876 194,088,897 24.801 17.84 17.80 17.84 17.62 17.91 10,881,230 17.837 -1.78%
2020-11-30 0 25.25 25.20 25.25 24.80 25.50 22,492,864 566,220,215 25.173 18.16 18.12 18.16 17.84 18.34 31,274,456 18.105 0.20%
2020-11-27 0 25.20 25.20 25.25 24.85 25.30 9,696,702 243,555,802 25.117 18.12 18.12 18.16 17.87 18.20 13,482,458 18.065 1.00%
2020-11-26 0 24.95 24.95 25.00 24.80 25.60 7,711,895 192,580,586 24.972 17.94 17.94 17.98 17.84 18.41 10,722,749 17.960 -1.96%
2020-11-25 0 25.45 25.45 25.50 24.85 25.70 29,501,288 747,907,172 25.352 18.30 18.30 18.34 17.87 18.48 41,019,087 18.233 3.25%
2020-11-24 0 24.65 24.60 24.65 24.30 24.65 9,077,012 222,282,844 24.489 17.73 17.69 17.73 17.48 17.73 12,620,830 17.612 0.00%
2020-11-23 0 24.65 24.60 24.65 24.10 24.85 11,736,224 286,730,882 24.431 17.73 17.69 17.73 17.33 17.87 16,318,243 17.571 -0.80%
2020-11-20 0 24.85 24.80 24.85 24.45 25.10 23,390,851 580,833,460 24.832 17.87 17.84 17.87 17.58 18.05 32,523,033 17.859 1.02%
2020-11-19 0 24.60 24.55 24.60 24.20 24.60 12,523,676 306,473,677 24.472 17.69 17.66 17.69 17.40 17.69 17,413,130 17.600 0.61%
2020-11-18 0 24.45 24.40 24.45 24.00 24.45 8,189,600 198,882,826 24.285 17.58 17.55 17.58 17.26 17.58 11,386,958 17.466 0.41%
2020-11-17 0 24.35 24.30 24.35 23.75 24.35 10,204,233 245,808,870 24.089 17.51 17.48 17.51 17.08 17.51 14,188,137 17.325 1.88%
2020-11-16 0 23.90 23.90 23.95 23.70 24.20 6,703,533 160,042,626 23.874 17.19 17.19 17.23 17.05 17.40 9,320,705 17.171 -0.42%
2020-11-13 0 24.00 23.95 24.00 23.80 24.55 13,883,636 333,610,301 24.029 17.26 17.23 17.26 17.12 17.66 19,304,041 17.282 -2.64%
2020-11-12 0 24.65 24.60 24.65 24.20 24.90 15,758,306 385,994,610 24.495 17.73 17.69 17.73 17.40 17.91 21,910,614 17.617 -0.60%
2020-11-11 0 24.80 24.75 24.80 23.85 24.80 28,606,692 701,655,855 24.528 17.84 17.80 17.84 17.15 17.84 39,775,226 17.641 2.69%
2020-11-10 0 24.15 24.05 24.15 23.30 24.15 41,073,377 976,759,794 23.781 17.37 17.30 17.37 16.76 17.37 57,109,114 17.103 5.46%
2020-11-09 0 22.90 22.85 22.90 22.80 23.10 8,695,615 199,073,863 22.894 16.47 16.43 16.47 16.40 16.61 12,090,529 16.465 0.00%
2020-11-06 0 22.90 22.85 22.90 22.70 23.00 8,033,670 183,575,179 22.851 16.47 16.43 16.47 16.33 16.54 11,170,150 16.434 0.44%
2020-11-05 0 22.80 22.70 22.80 22.50 23.00 10,762,797 244,114,781 22.681 16.40 16.33 16.40 16.18 16.54 14,964,774 16.313 1.11%
2020-11-04 0 22.55 22.55 22.60 22.30 22.85 11,101,173 251,055,327 22.615 16.22 16.22 16.25 16.04 16.43 15,435,258 16.265 0.00%
2020-11-03 0 22.55 22.55 22.60 21.80 22.70 22,601,463 506,338,641 22.403 16.22 16.22 16.25 15.68 16.33 31,425,454 16.112 4.40%
2020-11-02 0 21.60 21.60 21.65 21.45 21.70 7,162,491 154,298,733 21.543 15.53 15.53 15.57 15.43 15.61 9,958,848 15.494 0.47%
2020-10-30 0 21.50 21.50 21.55 21.35 21.85 11,041,854 238,388,688 21.590 15.46 15.46 15.50 15.36 15.71 15,352,779 15.527 -0.23%
2020-10-29 0 21.55 21.50 21.55 21.30 21.70 5,885,459 126,645,743 21.518 15.50 15.46 15.50 15.32 15.61 8,183,241 15.476 -0.46%
2020-10-28 0 21.65 21.65 21.70 21.60 22.20 8,246,866 179,277,201 21.739 15.57 15.57 15.61 15.53 15.97 11,466,581 15.635 -2.48%
2020-10-27 0 22.20 22.15 22.20 21.95 22.45 19,633,059 436,923,303 22.254 15.97 15.93 15.97 15.79 16.15 27,298,135 16.006 0.68%
2020-10-23 0 22.05 22.00 22.05 21.40 22.10 12,453,807 273,025,770 21.923 15.86 15.82 15.86 15.39 15.89 17,315,983 15.767 2.56%
2020-10-22 0 21.50 21.50 21.55 21.20 21.60 9,427,053 202,268,089 21.456 15.46 15.46 15.50 15.25 15.53 13,107,533 15.431 0.47%
2020-10-21 0 21.40 21.40 21.45 21.20 21.45 4,726,128 100,872,109 21.343 15.39 15.39 15.43 15.25 15.43 6,571,288 15.350 0.47%
2020-10-20 0 21.30 21.25 21.30 21.20 21.50 3,674,188 78,252,776 21.298 15.32 15.28 15.32 15.25 15.46 5,108,653 15.318 -0.47%
2020-10-19 0 21.40 21.40 21.45 21.20 21.70 6,408,630 137,239,202 21.415 15.39 15.39 15.43 15.25 15.61 8,910,667 15.402 0.47%
2020-10-16 0 21.30 21.30 21.35 20.95 21.35 6,815,465 144,560,356 21.211 15.32 15.32 15.36 15.07 15.36 9,476,337 15.255 0.71%
2020-10-15 0 21.15 21.10 21.15 20.95 21.55 12,261,596 258,896,546 21.114 15.21 15.18 15.21 15.07 15.50 17,048,729 15.186 -1.86%
2020-10-14 0 21.55 21.50 21.55 21.30 21.80 6,504,852 140,221,628 21.556 15.50 15.46 15.50 15.32 15.68 9,044,456 15.504 -0.46%
2020-10-12 0 21.65 21.60 21.65 21.35 21.80 10,661,676 230,180,387 21.590 15.57 15.53 15.57 15.36 15.68 14,824,174 15.527 1.88%
2020-10-09 0 21.25 21.20 21.25 21.05 21.45 4,981,960 105,630,659 21.203 15.28 15.25 15.28 15.14 15.43 6,927,001 15.249 0.00%
2020-10-08 0 21.25 21.15 21.25 21.00 21.25 7,165,957 151,704,483 21.170 15.28 15.21 15.28 15.10 15.28 9,963,667 15.226 0.47%
2020-10-07 0 21.15 21.15 21.20 20.90 21.25 9,160,056 193,465,530 21.121 15.21 15.21 15.25 15.03 15.28 12,736,296 15.190 1.20%
2020-10-06 0 20.90 20.85 20.90 20.55 20.95 7,166,517 149,459,530 20.855 15.03 15.00 15.03 14.78 15.07 9,964,446 14.999 1.46%
2020-10-05 0 20.60 20.55 20.60 20.50 20.95 8,272,078 170,450,676 20.606 14.82 14.78 14.82 14.74 15.07 11,501,636 14.820 0.98%
2020-09-30 0 20.40 20.40 20.45 20.35 20.70 8,921,578 182,723,589 20.481 14.67 14.67 14.71 14.64 14.89 12,404,712 14.730 0.49%
2020-09-29 0 20.30 20.25 20.30 20.15 20.85 8,479,473 172,236,290 20.312 14.60 14.56 14.60 14.49 15.00 11,790,002 14.609 -1.46%
2020-09-28 0 20.60 20.55 20.60 20.05 20.65 10,403,599 212,025,196 20.380 14.82 14.78 14.82 14.42 14.85 14,465,339 14.657 0.73%
2020-09-25 0 20.45 20.30 20.45 20.10 20.70 11,836,877 240,770,044 20.341 14.71 14.60 14.71 14.46 14.89 16,458,193 14.629 0.00%
2020-09-24 0 20.45 20.45 20.55 20.40 21.00 10,795,495 221,278,264 20.497 14.71 14.71 14.78 14.67 15.10 15,010,238 14.742 -2.39%
2020-09-23 0 20.95 20.90 20.95 20.75 21.30 7,847,868 164,399,097 20.948 15.07 15.03 15.07 14.92 15.32 10,911,808 15.066 -0.71%
2020-09-22 0 21.10 21.10 21.15 21.10 21.30 7,491,742 158,514,087 21.159 15.18 15.18 15.21 15.18 15.32 10,416,644 15.217 -0.94%
2020-09-21 0 21.30 21.30 21.35 21.25 21.75 8,964,266 191,339,576 21.345 15.32 15.32 15.36 15.28 15.64 12,464,066 15.351 -1.39%
2020-09-18 0 21.60 21.55 21.60 21.45 21.65 11,189,392 241,263,765 21.562 15.53 15.50 15.53 15.43 15.57 15,557,919 15.507 0.00%
2020-09-17 0 21.60 21.55 21.60 21.50 21.80 7,727,942 166,837,354 21.589 15.53 15.50 15.53 15.46 15.68 10,745,061 15.527 -0.69%
2020-09-16 0 21.75 21.75 21.80 21.65 21.95 5,899,016 128,329,015 21.754 15.64 15.64 15.68 15.57 15.79 8,202,091 15.646 -0.68%
2020-09-15 0 21.90 21.85 21.90 21.85 22.10 5,899,343 129,504,330 21.952 15.75 15.71 15.75 15.71 15.89 8,202,546 15.788 -0.24%
2020-09-14 0 22.40 22.35 22.40 22.30 22.55 6,930,686 155,385,827 22.420 15.79 15.75 15.79 15.72 15.89 9,832,759 15.803 -0.22%
2020-09-11 0 22.45 22.40 22.45 22.25 22.50 7,074,122 158,452,458 22.399 15.82 15.79 15.82 15.68 15.86 10,036,255 15.788 0.67%
2020-09-10 0 22.30 22.25 22.30 22.15 22.45 7,239,113 161,472,897 22.306 15.72 15.68 15.72 15.61 15.82 10,270,333 15.722 -0.22%
2020-09-09 0 22.35 22.30 22.35 22.00 22.35 10,831,298 240,810,763 22.233 15.75 15.72 15.75 15.51 15.75 15,366,666 15.671 0.00%
2020-09-08 0 22.35 22.30 22.35 22.10 22.40 6,721,269 149,662,635 22.267 15.75 15.72 15.75 15.58 15.79 9,535,653 15.695 0.90%
2020-09-07 0 22.15 22.15 22.20 21.75 22.45 12,474,675 274,568,832 22.010 15.61 15.61 15.65 15.33 15.82 17,698,171 15.514 2.07%
2020-09-04 0 21.70 21.70 21.85 21.65 21.90 15,742,488 342,433,459 21.752 15.30 15.30 15.40 15.26 15.44 22,334,309 15.332 -1.36%
2020-09-03 0 22.00 21.95 22.00 21.65 22.05 10,658,307 233,209,957 21.881 15.51 15.47 15.51 15.26 15.54 15,121,239 15.423 0.46%
2020-09-02 0 21.90 21.85 21.90 21.70 22.00 11,157,412 243,444,469 21.819 15.44 15.40 15.44 15.30 15.51 15,829,333 15.379 -0.23%
2020-09-01 0 21.95 21.90 21.95 21.75 22.10 10,010,241 219,512,771 21.929 15.47 15.44 15.47 15.33 15.58 14,201,810 15.457 -0.23%
2020-08-31 0 22.00 22.00 22.05 22.00 22.60 15,009,566 332,995,323 22.186 15.51 15.51 15.54 15.51 15.93 21,294,492 15.638 -1.35%
2020-08-28 0 22.30 22.30 22.35 22.05 22.60 11,460,667 255,715,346 22.312 15.72 15.72 15.75 15.54 15.93 16,259,570 15.727 0.68%
2020-08-27 0 22.15 22.10 22.15 22.10 22.40 7,934,118 175,881,202 22.168 15.61 15.58 15.61 15.58 15.79 11,256,356 15.625 -1.12%
2020-08-26 0 22.40 22.35 22.40 22.25 22.50 6,959,944 155,339,449 22.319 15.79 15.75 15.79 15.68 15.86 9,874,268 15.732 -0.22%
2020-08-25 0 22.45 22.40 22.45 22.30 22.60 6,098,659 136,779,196 22.428 15.82 15.79 15.82 15.72 15.93 8,652,339 15.808 0.22%
2020-08-24 0 22.40 22.35 22.40 22.15 22.50 8,420,238 188,647,002 22.404 15.79 15.75 15.79 15.61 15.86 11,946,028 15.792 1.13%
2020-08-21 0 22.15 22.10 22.15 21.90 22.40 10,018,999 221,937,828 22.152 15.61 15.58 15.61 15.44 15.79 14,214,235 15.614 0.23%
2020-08-20 0 22.10 22.05 22.10 22.00 22.30 15,867,377 350,589,594 22.095 15.58 15.54 15.58 15.51 15.72 22,511,493 15.574 -1.34%
2020-08-19 0 22.40 22.35 22.40 22.20 22.90 8,333,193 185,984,156 22.318 15.79 15.75 15.79 15.65 16.14 11,822,535 15.731 0.45%
2020-08-18 0 22.30 22.30 22.35 22.25 22.75 13,492,995 301,900,514 22.375 15.72 15.72 15.75 15.68 16.04 19,142,890 15.771 -1.76%
2020-08-17 0 22.70 22.65 22.70 22.45 22.90 11,667,085 264,887,596 22.704 16.00 15.97 16.00 15.82 16.14 16,552,421 16.003 0.89%
2020-08-14 0 22.50 22.50 22.55 22.30 22.80 6,305,181 141,994,427 22.520 15.86 15.86 15.89 15.72 16.07 8,945,337 15.874 0.00%
2020-08-13 0 22.50 22.45 22.50 22.25 22.95 9,616,312 216,124,054 22.475 15.86 15.82 15.86 15.68 16.18 13,642,931 15.841 -0.44%
2020-08-12 0 22.60 22.55 22.60 21.60 22.70 24,523,104 547,284,816 22.317 15.93 15.89 15.93 15.22 16.00 34,791,615 15.730 3.67%
2020-08-11 0 21.80 21.75 21.80 21.40 21.95 12,446,134 270,916,760 21.767 15.37 15.33 15.37 15.08 15.47 17,657,679 15.343 2.11%
2020-08-10 0 21.35 21.35 21.40 21.10 21.55 6,088,587 130,184,830 21.382 15.05 15.05 15.08 14.87 15.19 8,638,049 15.071 0.00%
2020-08-07 0 21.35 21.35 21.40 21.15 21.55 14,048,653 299,223,039 21.299 15.05 15.05 15.08 14.91 15.19 19,931,218 15.013 -0.70%
2020-08-06 0 21.50 21.45 21.50 21.35 21.85 16,877,864 362,326,987 21.468 15.15 15.12 15.15 15.05 15.40 23,945,099 15.132 -1.83%
2020-08-05 0 21.90 21.85 21.90 21.65 22.10 10,466,964 228,548,131 21.835 15.44 15.40 15.44 15.26 15.58 14,849,775 15.391 -0.45%
2020-08-04 0 22.00 21.95 22.00 21.30 22.00 20,306,176 441,315,062 21.733 15.51 15.47 15.51 15.01 15.51 28,808,941 15.319 4.02%
2020-08-03 0 21.15 21.15 21.20 21.10 21.75 23,364,673 498,137,824 21.320 14.91 14.91 14.94 14.87 15.33 33,148,117 15.028 -2.08%
2020-07-31 0 21.60 21.60 21.65 21.55 22.10 14,348,964 311,069,829 21.679 15.22 15.22 15.26 15.19 15.58 20,357,278 15.281 -0.92%
2020-07-30 0 21.80 21.80 21.85 21.70 22.45 13,371,869 294,201,948 22.002 15.37 15.37 15.40 15.30 15.82 18,971,046 15.508 -0.23%
2020-07-29 0 21.85 21.85 21.90 21.65 22.00 10,945,839 238,750,553 21.812 15.40 15.40 15.44 15.26 15.51 15,529,169 15.374 0.00%
2020-07-28 0 21.85 21.85 21.90 21.85 22.30 11,708,922 256,948,247 21.945 15.40 15.40 15.44 15.40 15.72 16,611,776 15.468 -0.68%
2020-07-27 0 22.00 21.95 22.00 21.90 22.15 9,226,326 203,107,764 22.014 15.51 15.47 15.51 15.44 15.61 13,089,647 15.517 0.46%
2020-07-24 0 21.90 21.85 21.90 21.75 22.35 14,319,841 314,096,354 21.934 15.44 15.40 15.44 15.33 15.75 20,315,960 15.461 -2.01%
2020-07-23 0 22.35 22.35 22.40 22.25 22.60 8,024,746 179,594,481 22.380 15.75 15.75 15.79 15.68 15.93 11,384,932 15.775 -0.45%
2020-07-22 0 22.45 22.45 22.50 22.40 22.90 8,089,697 183,000,952 22.621 15.82 15.82 15.86 15.79 16.14 11,477,080 15.945 -0.66%
2020-07-21 0 22.60 22.55 22.60 22.30 22.75 9,285,374 209,703,039 22.584 15.93 15.89 15.93 15.72 16.04 13,173,420 15.919 0.67%
2020-07-20 0 22.45 22.40 22.45 22.20 22.70 11,539,494 258,847,223 22.431 15.82 15.79 15.82 15.65 16.00 16,371,404 15.811 -1.10%
2020-07-17 0 22.70 22.70 22.75 22.55 22.90 7,624,152 172,909,484 22.679 16.00 16.00 16.04 15.89 16.14 10,816,598 15.986 -0.22%
2020-07-16 0 22.75 22.70 22.75 22.55 23.00 17,656,678 402,707,879 22.808 16.04 16.00 16.04 15.89 16.21 25,050,024 16.076 0.89%
2020-07-15 0 22.55 22.55 22.60 22.50 23.00 10,551,690 238,930,725 22.644 15.89 15.89 15.93 15.86 16.21 14,969,978 15.961 -0.66%
2020-07-14 0 22.70 22.65 22.70 22.35 23.00 13,597,896 307,591,529 22.621 16.00 15.97 16.00 15.75 16.21 19,291,716 15.944 -0.22%
2020-07-13 0 22.75 22.70 22.75 22.70 23.25 18,856,542 431,001,687 22.857 16.04 16.00 16.04 16.00 16.39 26,752,305 16.111 -0.87%
2020-07-10 0 22.95 22.90 22.95 22.65 23.55 21,785,786 500,362,892 22.967 16.18 16.14 16.18 15.97 16.60 30,908,106 16.189 -2.13%
2020-07-09 0 23.45 23.45 23.50 23.40 24.35 22,898,495 541,126,179 23.632 16.53 16.53 16.56 16.49 17.16 32,486,737 16.657 -3.10%
2020-07-08 0 24.20 24.15 24.20 23.80 24.80 23,207,904 559,669,573 24.115 17.06 17.02 17.06 16.78 17.48 32,925,704 16.998 -1.43%
2020-07-07 0 24.55 24.50 24.55 24.35 25.35 17,908,212 442,208,540 24.693 17.30 17.27 17.30 17.16 17.87 25,406,883 17.405 -1.80%
2020-07-06 0 25.00 24.95 25.00 24.00 25.00 20,971,907 517,429,900 24.673 17.62 17.59 17.62 16.92 17.62 29,753,433 17.391 4.38%
2020-07-03 0 23.95 23.90 23.95 23.70 24.10 12,584,570 300,197,516 23.854 16.88 16.85 16.88 16.71 16.99 17,854,082 16.814 -0.21%
2020-07-02 0 24.00 23.95 24.00 23.55 24.00 15,585,074 371,683,839 23.849 16.92 16.88 16.92 16.60 16.92 22,110,982 16.810 1.45%
2020-06-30 0 24.65 24.60 24.65 24.45 24.75 16,384,922 403,359,601 24.618 16.68 16.64 16.68 16.54 16.74 24,220,462 16.654 1.23%
2020-06-29 0 24.35 24.35 24.40 24.20 24.70 10,275,057 250,632,579 24.392 16.47 16.47 16.51 16.37 16.71 15,188,759 16.501 -0.61%
2020-06-26 0 24.50 24.50 24.60 24.20 24.70 10,471,245 256,745,739 24.519 16.57 16.57 16.64 16.37 16.71 15,478,767 16.587 0.00%
2020-06-24 0 24.50 24.45 24.50 24.30 24.90 10,435,479 255,394,221 24.474 16.57 16.54 16.57 16.44 16.84 15,425,897 16.556 0.00%
2020-06-23 0 24.50 24.50 24.55 24.00 24.65 10,251,626 250,205,704 24.406 16.57 16.57 16.61 16.24 16.68 15,154,123 16.511 0.82%
2020-06-22 0 24.30 24.30 24.35 24.20 24.50 9,264,493 225,463,717 24.336 16.44 16.44 16.47 16.37 16.57 13,694,927 16.463 -0.82%
2020-06-19 0 24.50 24.45 24.50 23.95 24.75 28,201,125 689,812,756 24.460 16.57 16.54 16.57 16.20 16.74 41,687,369 16.547 1.24%
2020-06-18 0 24.20 24.15 24.20 23.80 24.35 9,926,116 239,267,619 24.105 16.37 16.34 16.37 16.10 16.47 14,672,949 16.307 0.21%
2020-06-17 0 24.15 24.10 24.15 23.95 24.35 7,387,809 178,361,859 24.143 16.34 16.30 16.34 16.20 16.47 10,920,781 16.332 0.00%
2020-06-16 0 24.15 24.15 24.20 23.95 24.40 13,864,018 335,963,384 24.233 16.34 16.34 16.37 16.20 16.51 20,494,020 16.393 1.90%
2020-06-15 0 23.70 23.65 23.70 23.55 24.10 14,405,202 342,439,634 23.772 16.03 16.00 16.03 15.93 16.30 21,294,007 16.082 -1.66%
2020-06-12 0 24.10 24.10 24.15 23.55 24.10 17,793,735 425,738,118 23.926 16.30 16.30 16.34 15.93 16.30 26,302,993 16.186 -1.03%
2020-06-11 0 24.35 24.30 24.35 24.30 24.95 16,107,244 395,431,960 24.550 16.47 16.44 16.47 16.44 16.88 23,809,994 16.608 -2.79%
2020-06-10 0 25.05 25.00 25.05 24.80 25.50 12,470,705 312,405,550 25.051 16.95 16.91 16.95 16.78 17.25 18,434,402 16.947 -0.60%
2020-06-09 0 25.20 25.10 25.20 24.70 25.50 21,685,675 546,009,049 25.178 17.05 16.98 17.05 16.71 17.25 32,056,123 17.033 2.02%
2020-06-08 0 24.70 24.65 24.70 24.35 24.80 20,360,112 501,714,235 24.642 16.71 16.68 16.71 16.47 16.78 30,096,654 16.670 0.82%
2020-06-05 0 24.50 24.50 24.60 23.50 24.70 30,182,929 733,324,364 24.296 16.57 16.57 16.64 15.90 16.71 44,616,904 16.436 3.38%
2020-06-04 0 23.70 23.65 23.70 23.30 24.00 15,214,727 359,572,272 23.633 16.03 16.00 16.03 15.76 16.24 22,490,661 15.988 0.64%
2020-06-03 0 23.55 23.50 23.55 23.10 23.75 24,104,776 567,374,998 23.538 15.93 15.90 15.93 15.63 16.07 35,632,078 15.923 2.84%
2020-06-02 0 22.90 22.85 22.90 22.40 23.15 18,581,506 423,586,218 22.796 15.49 15.46 15.49 15.15 15.66 27,467,489 15.421 2.00%
2020-06-01 0 22.45 22.40 22.45 21.80 22.50 18,936,595 422,082,577 22.289 15.19 15.15 15.19 14.75 15.22 27,992,387 15.078 3.94%
2020-05-29 0 21.60 21.55 21.60 21.40 21.85 29,679,495 640,828,201 21.592 14.61 14.58 14.61 14.48 14.78 43,872,720 14.607 -1.14%
2020-05-28 0 21.85 21.85 21.90 21.50 22.25 32,025,304 702,893,494 21.948 14.78 14.78 14.82 14.54 15.05 47,340,333 14.848 0.46%
2020-05-27 0 21.75 21.75 21.80 21.65 22.25 19,498,737 425,205,618 21.807 14.71 14.71 14.75 14.65 15.05 28,823,355 14.752 -2.03%
2020-05-26 0 22.20 22.15 22.20 22.00 22.45 18,585,787 412,613,773 22.201 15.02 14.98 15.02 14.88 15.19 27,473,817 15.018 1.83%
2020-05-25 0 21.80 21.80 21.85 21.45 22.20 33,890,011 739,126,041 21.810 14.75 14.75 14.78 14.51 15.02 50,096,774 14.754 -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 15.19 15.15 15.19 15.09 16.00 67,827,196 15.424 -7.80%
2020-05-21 0 24.35 24.30 24.35 24.15 24.65 6,310,769 153,231,618 24.281 16.47 16.44 16.47 16.34 16.68 9,328,683 16.426 -0.20%
2020-05-20 0 24.40 24.40 24.45 24.25 24.60 5,230,147 127,512,938 24.380 16.51 16.51 16.54 16.40 16.64 7,731,290 16.493 -0.41%
2020-05-19 0 24.50 24.45 24.50 24.30 24.70 10,776,359 263,716,248 24.472 16.57 16.54 16.57 16.44 16.71 15,929,792 16.555 1.87%
2020-05-18 0 24.05 24.00 24.05 23.80 24.15 5,273,541 126,509,799 23.990 16.27 16.24 16.27 16.10 16.34 7,795,435 16.229 0.42%
2020-05-15 0 23.95 23.90 23.95 23.70 24.10 6,314,628 150,855,078 23.890 16.20 16.17 16.20 16.03 16.30 9,334,387 16.161 0.63%
2020-05-14 0 23.80 23.75 23.80 23.55 24.30 9,334,362 222,049,875 23.788 16.10 16.07 16.10 15.93 16.44 13,798,208 16.093 -1.86%
2020-05-13 0 24.25 24.20 24.25 23.75 24.25 8,207,634 198,075,036 24.133 16.40 16.37 16.40 16.07 16.40 12,132,660 16.326 0.62%
2020-05-12 0 24.10 24.05 24.10 23.80 24.30 8,885,284 213,678,641 24.049 16.30 16.27 16.30 16.10 16.44 13,134,374 16.269 -1.23%
2020-05-11 0 24.40 24.35 24.40 24.15 24.60 9,100,186 222,135,843 24.410 16.51 16.47 16.51 16.34 16.64 13,452,045 16.513 1.46%
2020-05-08 0 24.05 24.00 24.05 23.95 24.20 4,009,518 96,319,150 24.023 16.27 16.24 16.27 16.20 16.37 5,926,936 16.251 0.42%
2020-05-07 0 23.95 23.90 23.95 23.60 24.20 5,449,576 130,007,506 23.856 16.20 16.17 16.20 15.97 16.37 8,055,653 16.139 -0.42%
2020-05-06 0 24.05 24.05 24.10 23.80 24.20 7,623,969 183,259,606 24.037 16.27 16.27 16.30 16.10 16.37 11,269,877 16.261 1.26%
2020-05-05 0 23.75 23.75 23.80 23.50 23.90 8,351,173 198,366,663 23.753 16.07 16.07 16.10 15.90 16.17 12,344,842 16.069 1.71%
2020-05-04 0 23.35 23.30 23.35 23.20 23.70 21,035,481 492,996,078 23.436 15.80 15.76 15.80 15.69 16.03 31,094,995 15.855 -2.10%
2020-04-29 0 23.85 23.85 23.90 23.65 24.30 10,108,798 241,461,668 23.886 16.13 16.13 16.17 16.00 16.44 14,942,992 16.159 0.00%
2020-04-28 0 23.85 23.80 23.85 23.25 23.85 13,757,326 325,233,881 23.641 16.13 16.10 16.13 15.73 16.13 20,336,306 15.993 1.06%
2020-04-27 0 23.60 23.55 23.60 23.50 23.80 13,698,408 323,420,908 23.610 15.97 15.93 15.97 15.90 16.10 20,249,213 15.972 0.43%
2020-04-24 0 23.50 23.45 23.50 23.15 23.55 7,832,999 183,645,792 23.445 15.90 15.86 15.90 15.66 15.93 11,578,868 15.860 0.43%
2020-04-23 0 23.40 23.35 23.40 23.15 23.80 11,928,420 278,674,945 23.362 15.83 15.80 15.83 15.66 16.10 17,632,787 15.804 -0.43%
2020-04-22 0 23.50 23.45 23.50 23.10 23.50 10,858,375 252,858,141 23.287 15.90 15.86 15.90 15.63 15.90 16,051,029 15.753 -0.21%
2020-04-21 0 23.55 23.50 23.55 23.25 24.10 17,116,432 401,883,296 23.479 15.93 15.90 15.93 15.73 16.30 25,301,792 15.884 -2.48%
2020-04-20 0 24.15 24.15 24.20 24.00 24.40 5,298,646 128,084,227 24.173 16.34 16.34 16.37 16.24 16.51 7,832,546 16.353 -0.21%
2020-04-17 0 24.20 24.15 24.20 24.00 24.60 11,526,625 279,380,017 24.238 16.37 16.34 16.37 16.24 16.64 17,038,847 16.397 1.47%
2020-04-16 0 23.85 23.85 23.95 23.65 24.10 12,166,677 289,518,222 23.796 16.13 16.13 16.20 16.00 16.30 17,984,983 16.098 -1.24%
2020-04-15 0 24.15 24.10 24.15 24.00 24.85 19,687,053 479,219,735 24.342 16.34 16.30 16.34 16.24 16.81 29,101,727 16.467 -1.43%
2020-04-14 0 24.50 24.45 24.50 24.00 24.85 16,695,478 409,491,831 24.527 16.57 16.54 16.57 16.24 16.81 24,679,531 16.592 1.45%
2020-04-09 0 24.15 24.10 24.15 23.85 24.20 11,749,316 283,024,084 24.089 16.34 16.30 16.34 16.13 16.37 17,368,033 16.296 1.90%
2020-04-08 0 23.70 23.70 23.75 23.50 23.90 9,610,609 228,172,717 23.742 16.03 16.03 16.07 15.90 16.17 14,206,561 16.061 -0.42%
2020-04-07 0 23.80 23.75 23.80 23.30 24.00 20,469,155 484,926,386 23.691 16.10 16.07 16.10 15.76 16.24 30,257,843 16.026 1.06%
2020-04-06 0 23.55 23.50 23.55 23.05 23.60 15,348,838 358,821,995 23.378 15.93 15.90 15.93 15.59 15.97 22,688,906 15.815 2.84%
2020-04-03 0 22.90 22.85 22.90 22.40 23.15 22,192,779 508,173,195 22.898 15.49 15.46 15.49 15.15 15.66 32,805,732 15.490 3.15%
2020-04-02 0 22.20 22.20 22.25 21.70 22.45 25,038,622 555,315,280 22.178 15.02 15.02 15.05 14.68 15.19 37,012,504 15.003 2.30%
2020-04-01 0 21.70 21.70 21.75 21.20 22.30 29,611,102 645,618,534 21.803 14.68 14.68 14.71 14.34 15.09 43,771,620 14.750 1.17%
2020-03-31 0 21.45 21.40 21.45 21.15 21.55 20,931,911 447,837,430 21.395 14.51 14.48 14.51 14.31 14.58 30,941,896 14.473 1.66%
2020-03-30 0 21.10 21.05 21.10 20.80 21.40 18,478,335 390,094,016 21.111 14.27 14.24 14.27 14.07 14.48 27,314,980 14.281 -2.54%
2020-03-27 0 21.65 21.65 21.70 21.40 21.90 14,481,130 314,535,315 21.720 14.65 14.65 14.68 14.48 14.82 21,406,245 14.694 0.46%
2020-03-26 0 21.55 21.50 21.55 21.40 22.05 18,762,465 405,005,412 21.586 14.58 14.54 14.58 14.48 14.92 27,734,986 14.603 -1.15%
2020-03-25 0 21.80 21.75 21.80 21.35 22.10 22,134,999 479,643,913 21.669 14.75 14.71 14.75 14.44 14.95 32,720,321 14.659 3.56%
2020-03-24 0 21.05 21.00 21.05 20.70 21.30 26,591,765 557,404,621 20.962 14.24 14.21 14.24 14.00 14.41 39,308,386 14.180 3.19%
2020-03-23 0 20.40 20.40 20.45 20.30 20.80 16,747,066 342,782,503 20.468 13.80 13.80 13.83 13.73 14.07 24,755,789 13.847 -5.56%
2020-03-20 0 21.60 21.55 21.60 20.85 21.80 36,144,625 771,497,880 21.345 14.61 14.58 14.61 14.10 14.75 53,429,581 14.440 2.13%
2020-03-19 0 21.15 21.10 21.15 20.65 22.35 42,025,767 889,394,301 21.163 14.31 14.27 14.31 13.97 15.12 62,123,183 14.317 -4.73%
2020-03-18 0 22.20 22.15 22.20 22.00 22.95 16,570,247 372,533,903 22.482 15.02 14.98 15.02 14.88 15.53 24,494,413 15.209 -1.99%
2020-03-17 0 22.65 22.60 22.65 22.30 23.15 23,229,895 527,019,870 22.687 15.32 15.29 15.32 15.09 15.66 34,338,814 15.348 0.22%
2020-03-16 0 22.60 22.55 22.60 22.35 23.20 18,673,787 423,604,547 22.684 15.29 15.25 15.29 15.12 15.69 27,603,900 15.346 -3.42%
2020-03-13 0 23.40 23.40 23.45 22.00 23.55 23,991,908 548,796,092 22.874 15.83 15.83 15.86 14.88 15.93 35,465,235 15.474 -1.68%
2020-03-12 0 23.80 23.75 23.80 23.50 24.60 23,961,744 571,415,705 23.847 16.10 16.07 16.10 15.90 16.64 35,420,646 16.132 -4.23%
2020-03-11 0 24.85 24.80 24.85 24.80 25.30 13,668,082 340,623,829 24.921 16.81 16.78 16.81 16.78 17.12 20,204,384 16.859 -0.40%
2020-03-10 0 24.95 24.90 24.95 24.80 25.35 17,106,676 428,300,545 25.037 16.88 16.84 16.88 16.78 17.15 25,287,371 16.937 1.01%
2020-03-09 0 24.70 24.70 24.75 24.60 25.50 22,455,399 557,596,406 24.831 16.71 16.71 16.74 16.64 17.25 33,193,942 16.798 -3.70%
2020-03-06 0 25.65 25.60 25.65 25.60 26.00 13,911,553 357,295,701 25.683 17.35 17.32 17.35 17.32 17.59 20,564,287 17.375 -2.29%
2020-03-05 0 26.25 26.20 26.25 25.75 26.30 23,664,638 614,967,325 25.987 17.76 17.72 17.76 17.42 17.79 34,981,459 17.580 1.16%
2020-03-04 0 25.95 25.90 25.95 25.75 26.90 22,904,303 594,061,377 25.937 17.55 17.52 17.55 17.42 18.20 33,857,519 17.546 -2.44%
2020-03-03 0 26.60 26.55 26.60 26.55 27.05 9,452,213 252,306,981 26.693 17.99 17.96 17.99 17.96 18.30 13,972,417 18.058 -0.37%
2020-03-02 0 26.70 26.65 26.70 26.55 26.95 12,227,107 326,112,759 26.671 18.06 18.03 18.06 17.96 18.23 18,074,311 18.043 -0.19%
2020-02-28 0 26.75 26.70 26.75 26.50 27.10 18,548,067 495,733,989 26.727 18.10 18.06 18.10 17.93 18.33 27,418,059 18.081 -1.29%
2020-02-27 0 27.10 27.10 27.15 26.65 27.30 14,053,013 379,066,630 26.974 18.33 18.33 18.37 18.03 18.47 20,773,396 18.248 0.93%
2020-02-26 0 26.85 26.85 26.90 26.55 26.90 7,030,941 188,301,553 26.782 18.16 18.16 18.20 17.96 18.20 10,393,253 18.118 -0.56%
2020-02-25 0 27.00 26.95 27.00 26.60 27.00 5,307,579 142,646,278 26.876 18.27 18.23 18.27 17.99 18.27 7,845,751 18.181 0.00%
2020-02-24 0 27.00 26.95 27.00 26.55 27.35 10,269,060 276,429,085 26.919 18.27 18.23 18.27 17.96 18.50 15,179,894 18.210 -1.46%
2020-02-21 0 27.40 27.35 27.40 27.25 27.60 7,366,719 201,625,951 27.370 18.54 18.50 18.54 18.43 18.67 10,889,606 18.515 -0.90%
2020-02-20 0 27.65 27.60 27.65 27.45 27.95 8,132,987 225,098,595 27.677 18.70 18.67 18.70 18.57 18.91 12,022,316 18.723 0.18%
2020-02-19 0 27.60 27.60 27.65 27.20 27.65 10,095,485 277,419,493 27.480 18.67 18.67 18.70 18.40 18.70 14,923,313 18.590 -0.18%
2020-02-18 0 27.65 27.60 27.65 27.50 27.75 7,182,175 198,403,222 27.624 18.70 18.67 18.70 18.60 18.77 10,616,810 18.688 -1.07%
2020-02-17 0 27.95 27.95 28.00 27.85 28.15 6,056,088 169,571,633 28.000 18.91 18.91 18.94 18.84 19.04 8,952,209 18.942 0.18%
2020-02-14 0 27.90 27.85 27.90 27.70 27.95 13,761,996 382,743,771 27.812 18.87 18.84 18.87 18.74 18.91 20,343,210 18.814 0.36%
2020-02-13 0 27.80 27.75 27.80 27.45 27.95 13,600,306 377,111,069 27.728 18.81 18.77 18.81 18.57 18.91 20,104,197 18.758 0.54%
2020-02-12 0 27.65 27.65 27.70 27.30 27.70 12,900,992 355,847,884 27.583 18.70 18.70 18.74 18.47 18.74 19,070,459 18.660 1.10%
2020-02-11 0 27.35 27.30 27.35 27.10 27.50 12,729,883 348,298,274 27.361 18.50 18.47 18.50 18.33 18.60 18,817,523 18.509 1.67%
2020-02-10 0 26.90 26.90 26.95 26.45 27.00 7,487,949 201,313,925 26.885 18.20 18.20 18.23 17.89 18.27 11,068,810 18.187 0.56%
2020-02-07 0 26.75 26.75 26.85 26.50 26.85 19,802,692 528,459,396 26.686 18.10 18.10 18.16 17.93 18.16 29,272,666 18.053 0.94%
2020-02-06 0 26.50 26.50 26.55 26.20 26.80 11,558,059 306,103,179 26.484 17.93 17.93 17.96 17.72 18.13 17,085,314 17.916 1.92%
2020-02-05 0 26.00 25.95 26.00 25.80 26.50 8,231,027 213,843,728 25.980 17.59 17.55 17.59 17.45 17.93 12,167,240 17.575 0.00%
2020-02-04 0 26.00 26.00 26.05 25.70 26.20 11,142,901 289,811,293 26.009 17.59 17.59 17.62 17.39 17.72 16,471,620 17.595 0.58%
2020-02-03 0 25.85 25.80 25.85 25.45 25.90 9,668,248 248,411,536 25.694 17.49 17.45 17.49 17.22 17.52 14,291,764 17.381 -0.39%
2020-01-31 0 25.95 25.90 25.95 25.90 26.20 9,173,326 238,387,937 25.987 17.55 17.52 17.55 17.52 17.72 13,560,162 17.580 0.00%
2020-01-30 0 25.95 25.95 26.00 25.80 26.45 13,095,531 340,473,082 25.999 17.55 17.55 17.59 17.45 17.89 19,358,030 17.588 -2.26%
2020-01-29 0 26.55 26.50 26.55 26.00 26.65 11,713,305 310,151,542 26.479 17.96 17.93 17.96 17.59 18.03 17,314,801 17.913 -2.93%
2020-01-24 0 27.35 27.30 27.35 27.20 27.50 2,741,255 74,907,191 27.326 18.50 18.47 18.50 18.40 18.60 4,052,168 18.486 -0.36%
2020-01-23 0 27.45 27.40 27.45 27.25 27.75 10,154,402 278,330,226 27.410 18.57 18.54 18.57 18.43 18.77 15,010,405 18.542 -1.44%
2020-01-22 0 27.85 27.80 27.85 27.40 27.95 7,417,331 205,880,926 27.757 18.84 18.81 18.84 18.54 18.91 10,964,421 18.777 0.36%
2020-01-21 0 27.75 27.70 27.75 27.60 28.40 17,653,814 492,063,949 27.873 18.77 18.74 18.77 18.67 19.21 26,096,159 18.856 -2.80%
2020-01-20 0 28.55 28.55 28.60 28.40 28.90 10,756,155 307,447,644 28.583 19.31 19.31 19.35 19.21 19.55 15,899,926 19.336 -1.21%
2020-01-17 0 28.90 28.85 28.90 28.25 28.90 16,454,758 471,621,854 28.662 19.55 19.52 19.55 19.11 19.55 24,323,695 19.389 2.12%
2020-01-16 0 28.30 28.25 28.30 28.05 28.45 8,223,929 232,431,115 28.263 19.14 19.11 19.14 18.98 19.25 12,156,748 19.120 0.35%
2020-01-15 0 28.20 28.15 28.20 27.95 28.35 7,904,100 222,366,060 28.133 19.08 19.04 19.08 18.91 19.18 11,683,971 19.032 0.36%
2020-01-14 0 28.10 28.10 28.15 28.05 28.40 19,555,420 551,855,246 28.220 19.01 19.01 19.04 18.98 19.21 28,907,145 19.091 0.00%
2020-01-13 0 28.10 28.05 28.10 27.90 28.20 10,897,218 305,970,208 28.078 19.01 18.98 19.01 18.87 19.08 16,108,448 18.994 0.90%
2020-01-10 0 27.85 27.80 27.85 27.55 27.95 9,196,185 255,862,976 27.823 18.84 18.81 18.84 18.64 18.91 13,593,953 18.822 1.09%
2020-01-09 0 27.55 27.50 27.55 27.10 27.65 15,954,219 439,109,371 27.523 18.64 18.60 18.64 18.33 18.70 23,583,790 18.619 2.23%
2020-01-08 0 26.95 26.90 26.95 26.50 27.00 6,558,546 176,143,685 26.857 18.23 18.20 18.23 17.93 18.27 9,694,951 18.169 -0.19%
2020-01-07 0 27.00 26.95 27.00 26.90 27.30 5,717,735 154,490,876 27.020 18.27 18.23 18.27 18.20 18.47 8,452,050 18.279 -0.18%
2020-01-06 0 27.05 27.00 27.05 26.75 27.15 8,079,575 217,665,151 26.940 18.30 18.27 18.30 18.10 18.37 11,943,361 18.225 -0.37%
2020-01-03 0 27.15 27.15 27.20 26.95 27.65 12,378,164 337,034,703 27.228 18.37 18.37 18.40 18.23 18.70 18,297,606 18.420 0.37%
2020-01-02 0 27.05 27.00 27.05 26.80 27.20 15,878,448 428,657,645 26.996 18.30 18.27 18.30 18.13 18.40 23,471,784 18.263 0.00%
2019-12-31 0 27.05 27.00 27.05 26.90 27.40 5,202,496 140,697,050 27.044 18.30 18.27 18.30 18.20 18.54 7,690,415 18.295 -0.92%
2019-12-30 0 27.30 27.25 27.30 27.05 27.40 5,966,676 162,694,808 27.267 18.47 18.43 18.47 18.30 18.54 8,820,039 18.446 0.00%
2019-12-27 0 27.30 27.25 27.30 27.25 27.60 5,090,974 139,259,155 27.354 18.47 18.43 18.47 18.43 18.67 7,525,562 18.505 0.00%
2019-12-24 0 27.30 27.25 27.30 27.05 27.45 1,874,562 51,107,282 27.264 18.47 18.43 18.47 18.30 18.57 2,771,009 18.444 -0.36%
2019-12-23 0 27.40 27.35 27.40 27.25 27.70 3,746,711 102,515,187 27.361 18.54 18.50 18.54 18.43 18.74 5,538,450 18.510 -0.18%
2019-12-20 0 27.45 27.40 27.45 27.20 27.55 8,837,254 242,416,434 27.431 18.57 18.54 18.57 18.40 18.64 13,063,375 18.557 0.37%
2019-12-19 0 27.35 27.30 27.35 27.15 27.45 8,625,283 235,379,890 27.290 18.50 18.47 18.50 18.37 18.57 12,750,036 18.461 -0.36%
2019-12-18 0 27.45 27.45 27.50 27.30 27.70 9,367,533 257,343,137 27.472 18.57 18.57 18.60 18.47 18.74 13,847,242 18.584 -0.54%
2019-12-17 0 27.60 27.55 27.60 27.25 27.70 9,897,279 272,559,719 27.539 18.67 18.64 18.67 18.43 18.74 14,630,321 18.630 0.91%
2019-12-16 0 27.35 27.35 27.40 27.35 27.75 10,326,168 284,016,795 27.505 18.50 18.50 18.54 18.50 18.77 15,264,312 18.607 -0.91%
2019-12-13 0 27.60 27.60 27.65 27.20 27.75 24,071,861 663,684,357 27.571 18.67 18.67 18.70 18.40 18.77 35,583,422 18.652 2.79%
2019-12-12 0 26.85 26.85 26.90 26.50 27.10 10,278,948 276,415,088 26.891 18.16 18.16 18.20 17.93 18.33 15,194,511 18.192 1.90%
2019-12-11 0 26.35 26.35 26.40 26.15 26.50 7,671,462 202,250,486 26.364 17.83 17.83 17.86 17.69 17.93 11,340,082 17.835 0.00%
2019-12-10 0 26.35 26.35 26.40 26.20 26.50 3,694,335 97,497,060 26.391 17.83 17.83 17.86 17.72 17.93 5,461,027 17.853 0.00%
2019-12-09 0 26.35 26.30 26.35 26.20 26.65 7,708,237 203,458,280 26.395 17.83 17.79 17.83 17.72 18.03 11,394,443 17.856 0.00%
2019-12-06 0 26.35 26.35 26.40 26.15 26.60 5,639,346 148,777,838 26.382 17.83 17.83 17.86 17.69 17.99 8,336,174 17.847 0.96%
2019-12-05 0 26.10 26.10 26.15 26.00 26.25 12,409,716 323,614,197 26.077 17.66 17.66 17.69 17.59 17.76 18,344,247 17.641 0.00%
2019-12-04 0 26.10 26.10 26.15 26.00 26.25 6,328,411 165,485,793 26.150 17.66 17.66 17.69 17.59 17.76 9,354,762 17.690 -1.51%
2019-12-03 0 26.50 26.45 26.50 26.00 26.60 5,895,411 155,613,136 26.396 17.93 17.89 17.93 17.59 17.99 8,714,694 17.856 -0.38%
2019-12-02 0 26.60 26.55 26.60 26.40 26.75 5,525,796 146,647,040 26.539 17.99 17.96 17.99 17.86 18.10 8,168,323 17.953 0.00%
2019-11-29 0 26.60 26.60 26.65 26.50 26.85 7,564,530 201,319,091 26.614 17.99 17.99 18.03 17.93 18.16 11,182,013 18.004 -1.48%
2019-11-28 0 27.00 27.00 27.05 27.00 27.20 3,659,051 99,068,449 27.075 18.27 18.27 18.30 18.27 18.40 5,408,870 18.316 -0.37%
2019-11-27 0 27.10 27.10 27.15 26.95 27.20 5,912,884 160,213,036 27.096 18.33 18.33 18.37 18.23 18.40 8,740,523 18.330 0.00%
2019-11-26 0 27.10 27.10 27.15 27.05 27.50 10,778,289 292,544,693 27.142 18.33 18.33 18.37 18.30 18.60 15,932,645 18.361 -0.18%
2019-11-25 0 27.15 27.15 27.20 26.95 27.50 10,452,885 284,772,769 27.243 18.37 18.37 18.40 18.23 18.60 15,451,627 18.430 1.31%
2019-11-22 0 26.80 26.80 26.85 26.65 27.05 6,660,197 178,651,304 26.824 18.13 18.13 18.16 18.03 18.30 9,845,213 18.146 0.75%
2019-11-21 0 26.60 26.60 26.65 26.25 26.80 11,440,085 304,003,994 26.574 17.99 17.99 18.03 17.76 18.13 16,910,923 17.977 -1.30%
2019-11-20 0 26.95 26.95 27.00 26.80 27.10 5,810,512 156,759,064 26.979 18.23 18.23 18.27 18.13 18.33 8,589,195 18.251 -0.55%
2019-11-19 0 27.10 27.05 27.10 26.65 27.20 8,818,497 238,453,053 27.040 18.33 18.30 18.33 18.03 18.40 13,035,648 18.292 1.31%
2019-11-18 0 26.75 26.70 26.75 26.40 26.95 9,614,195 256,851,887 26.716 18.10 18.06 18.10 17.86 18.23 14,211,862 18.073 0.94%
2019-11-15 0 26.50 26.50 26.55 26.40 26.85 6,222,818 165,288,906 26.562 17.93 17.93 17.96 17.86 18.16 9,198,672 17.969 -0.19%
2019-11-14 0 26.55 26.55 26.60 26.35 26.90 11,656,949 309,380,659 26.540 17.96 17.96 17.99 17.83 18.20 17,231,494 17.954 -1.48%
2019-11-13 0 26.95 26.95 27.00 26.70 27.30 12,821,559 343,922,848 26.824 18.23 18.23 18.27 18.06 18.47 18,953,040 18.146 -1.82%
2019-11-12 0 27.45 27.40 27.45 27.10 27.70 6,797,380 185,798,654 27.334 18.57 18.54 18.57 18.33 18.74 10,047,999 18.491 0.37%
2019-11-11 0 27.35 27.35 27.40 27.15 28.05 17,023,843 467,016,754 27.433 18.50 18.50 18.54 18.37 18.98 25,164,926 18.558 -3.01%
2019-11-08 0 28.20 28.20 28.25 28.05 28.40 5,978,241 168,709,436 28.221 19.08 19.08 19.11 18.98 19.21 8,837,135 19.091 -0.53%
2019-11-07 0 28.35 28.30 28.35 27.85 28.50 10,377,517 292,747,645 28.210 19.18 19.14 19.18 18.84 19.28 15,340,217 19.084 0.89%
2019-11-06 0 28.10 28.10 28.15 27.95 28.45 10,876,828 306,975,821 28.223 19.01 19.01 19.04 18.91 19.25 16,078,307 19.093 0.36%
2019-11-05 0 28.00 27.95 28.00 27.75 28.20 11,468,994 321,255,425 28.011 18.94 18.91 18.94 18.77 19.08 16,953,656 18.949 1.08%
2019-11-04 0 27.70 27.70 27.75 27.15 27.80 14,883,465 411,571,374 27.653 18.74 18.74 18.77 18.37 18.81 22,000,984 18.707 2.03%
2019-11-01 0 27.15 27.10 27.15 26.70 27.20 7,908,533 214,095,800 27.071 18.37 18.33 18.37 18.06 18.40 11,690,524 18.314 0.56%
2019-10-31 0 27.00 26.95 27.00 26.70 27.30 7,934,245 214,232,784 27.001 18.27 18.23 18.27 18.06 18.47 11,728,532 18.266 0.00%
2019-10-30 0 27.00 26.95 27.00 26.85 27.20 7,008,050 189,056,393 26.977 18.27 18.23 18.27 18.16 18.40 10,359,415 18.250 -0.37%
2019-10-29 0 27.10 27.05 27.10 26.85 27.30 11,818,625 319,293,052 27.016 18.33 18.30 18.33 18.16 18.47 17,470,487 18.276 -0.37%
2019-10-28 0 27.20 27.15 27.20 27.10 27.35 9,042,383 246,167,477 27.224 18.40 18.37 18.40 18.33 18.50 13,366,600 18.417 0.00%
2019-10-25 0 27.20 27.15 27.20 26.85 27.30 8,605,461 233,557,379 27.141 18.40 18.37 18.40 18.16 18.47 12,720,735 18.360 0.37%
2019-10-24 0 27.10 27.10 27.15 26.90 27.20 8,708,787 235,947,129 27.093 18.33 18.33 18.37 18.20 18.40 12,873,473 18.328 0.56%
2019-10-23 0 26.95 26.90 26.95 26.85 27.45 7,874,723 212,918,467 27.038 18.23 18.20 18.23 18.16 18.57 11,640,546 18.291 -1.10%
2019-10-22 0 27.25 27.20 27.25 27.10 27.60 8,767,001 239,779,548 27.350 18.43 18.40 18.43 18.33 18.67 12,959,526 18.502 0.74%
2019-10-21 0 27.05 27.05 27.10 26.60 27.15 7,010,902 189,339,872 27.006 18.30 18.30 18.33 17.99 18.37 10,363,631 18.270 0.93%
2019-10-18 0 26.80 26.75 26.80 26.70 27.15 10,904,625 293,008,301 26.870 18.13 18.10 18.13 18.06 18.37 16,119,397 18.177 -0.56%
2019-10-17 0 26.95 26.90 26.95 26.45 27.30 14,072,298 379,493,446 26.967 18.23 18.20 18.23 17.89 18.47 20,801,903 18.243 1.32%
2019-10-16 0 26.60 26.60 26.65 26.20 26.80 17,276,326 459,430,597 26.593 17.99 17.99 18.03 17.72 18.13 25,538,150 17.990 1.53%
2019-10-15 0 26.20 26.15 26.20 26.05 26.40 8,039,399 210,518,482 26.186 17.72 17.69 17.72 17.62 17.86 11,883,972 17.714 0.19%
2019-10-14 0 26.15 26.10 26.15 26.00 26.45 13,154,230 345,361,288 26.255 17.69 17.66 17.69 17.59 17.89 19,444,800 17.761 1.16%
2019-10-11 0 25.85 25.80 25.85 25.30 26.10 25,062,231 642,122,600 25.621 17.49 17.45 17.49 17.12 17.66 37,047,404 17.332 2.99%
2019-10-10 0 25.10 25.10 25.15 25.05 25.35 10,706,021 269,669,839 25.189 16.98 16.98 17.01 16.95 17.15 15,825,817 17.040 -0.79%
2019-10-09 0 25.30 25.25 25.30 25.15 25.60 23,480,217 594,027,227 25.299 17.12 17.08 17.12 17.01 17.32 34,708,844 17.115 -2.13%
2019-10-08 0 25.85 25.80 25.85 25.60 26.15 10,642,166 275,387,983 25.877 17.49 17.45 17.49 17.32 17.69 15,731,426 17.506 -0.19%
2019-10-04 0 25.90 25.85 25.90 25.60 26.55 16,369,202 424,176,336 25.913 17.52 17.49 17.52 17.32 17.96 24,197,225 17.530 -2.08%
2019-10-03 0 26.45 26.40 26.45 25.90 26.65 9,483,671 248,902,787 26.245 17.89 17.86 17.89 17.52 18.03 14,018,919 17.755 0.57%
2019-10-02 0 26.30 26.30 26.35 26.00 26.40 12,972,971 340,367,438 26.237 17.79 17.79 17.83 17.59 17.86 19,176,860 17.749 -1.13%
2019-09-30 0 26.60 26.55 26.60 26.20 26.80 11,535,908 306,281,176 26.550 17.99 17.96 17.99 17.72 18.13 17,052,570 17.961 0.57%
2019-09-27 0 26.45 26.45 26.50 26.30 26.80 9,253,776 245,049,446 26.481 17.89 17.89 17.93 17.79 18.13 13,679,084 17.914 -0.56%
2019-09-26 0 26.60 26.55 26.60 26.50 26.85 9,162,273 243,710,886 26.599 17.99 17.96 17.99 17.93 18.16 13,543,823 17.994 -0.37%
2019-09-25 0 26.70 26.65 26.70 26.50 27.10 9,212,552 246,043,990 26.707 18.06 18.03 18.06 17.93 18.33 13,618,146 18.067 -0.56%
2019-09-24 0 26.85 26.80 26.85 26.80 27.10 5,975,263 160,885,133 26.925 18.16 18.13 18.16 18.13 18.33 8,832,732 18.215 0.19%
2019-09-23 0 26.80 26.80 26.85 26.70 27.10 16,230,293 437,335,856 26.946 18.13 18.13 18.16 18.06 18.33 23,991,887 18.228 -0.37%
2019-09-20 0 26.90 26.90 26.95 26.75 27.05 8,637,583 232,516,630 26.919 18.20 18.20 18.23 18.10 18.30 12,768,218 18.211 -0.19%
2019-09-19 0 26.95 26.90 26.95 26.70 27.45 11,216,764 302,080,841 26.931 18.23 18.20 18.23 18.06 18.57 16,580,806 18.219 -1.64%
2019-09-18 0 27.40 27.35 27.40 27.30 27.65 4,425,926 121,331,923 27.414 18.54 18.50 18.54 18.47 18.70 6,542,477 18.545 -0.36%
2019-09-17 0 27.50 27.45 27.50 27.30 27.95 9,872,724 271,680,284 27.518 18.60 18.57 18.60 18.47 18.91 14,594,024 18.616 -1.63%
2019-09-16 0 28.50 28.45 28.50 28.25 28.75 12,327,421 350,540,427 28.436 18.91 18.88 18.91 18.75 19.08 18,577,858 18.869 -0.87%
2019-09-13 0 28.75 28.70 28.75 28.35 28.85 13,162,352 377,531,362 28.683 19.08 19.04 19.08 18.81 19.14 19,836,129 19.033 1.23%
2019-09-12 0 28.40 28.35 28.40 28.15 28.75 13,894,189 394,170,266 28.369 18.84 18.81 18.84 18.68 19.08 20,939,033 18.825 0.35%
2019-09-11 0 28.30 28.25 28.30 27.35 28.60 29,494,625 831,817,861 28.202 18.78 18.75 18.78 18.15 18.98 44,449,440 18.714 3.66%
2019-09-10 0 27.30 27.25 27.30 27.15 27.45 9,572,304 261,091,948 27.276 18.12 18.08 18.12 18.02 18.21 14,425,800 18.099 0.37%
2019-09-09 0 27.20 27.15 27.20 27.00 27.40 15,844,863 431,172,966 27.212 18.05 18.02 18.05 17.92 18.18 23,878,767 18.057 0.37%
2019-09-06 0 27.10 27.10 27.15 26.90 27.30 12,831,764 348,431,977 27.154 17.98 17.98 18.02 17.85 18.12 19,337,921 18.018 0.93%
2019-09-05 0 26.85 26.85 26.90 26.65 27.20 16,494,657 443,513,921 26.888 17.82 17.82 17.85 17.68 18.05 24,858,030 17.842 -0.92%
2019-09-04 0 27.10 27.10 27.15 25.65 27.40 28,265,150 755,726,823 26.737 17.98 17.98 18.02 17.02 18.18 42,596,578 17.741 5.45%
2019-09-03 0 25.70 25.70 25.75 25.55 25.85 8,651,797 222,380,888 25.703 17.05 17.05 17.09 16.95 17.15 13,038,563 17.056 -0.77%
2019-09-02 0 25.90 25.85 25.90 25.70 26.25 15,736,636 406,985,501 25.862 17.19 17.15 17.19 17.05 17.42 23,715,665 17.161 -2.08%
2019-08-30 0 26.45 26.40 26.45 26.20 26.85 13,792,266 365,667,724 26.513 17.55 17.52 17.55 17.39 17.82 20,785,431 17.593 -0.56%
2019-08-29 0 26.60 26.55 26.60 26.25 27.05 17,009,022 449,820,177 26.446 17.65 17.62 17.65 17.42 17.95 25,633,196 17.548 -0.93%
2019-08-28 0 26.85 26.85 26.90 26.55 27.00 15,963,455 428,049,529 26.814 17.82 17.82 17.85 17.62 17.92 24,057,489 17.793 1.51%
2019-08-27 0 26.45 26.40 26.45 26.15 26.80 15,298,567 403,790,195 26.394 17.55 17.52 17.55 17.35 17.78 23,055,480 17.514 -0.19%
2019-08-26 0 26.50 26.45 26.50 25.90 26.60 17,377,931 456,298,906 26.257 17.58 17.55 17.58 17.19 17.65 26,189,155 17.423 -2.03%
2019-08-23 0 27.05 27.05 27.10 27.05 27.55 8,700,769 236,705,056 27.205 17.95 17.95 17.98 17.95 18.28 13,112,366 18.052 -0.92%
2019-08-22 0 27.30 27.30 27.35 27.00 28.00 10,240,835 279,407,571 27.284 18.12 18.12 18.15 17.92 18.58 15,433,299 18.104 -0.36%
2019-08-21 0 27.40 27.40 27.45 26.85 27.50 9,891,853 270,567,416 27.353 18.18 18.18 18.21 17.82 18.25 14,907,371 18.150 0.92%
2019-08-20 0 27.15 27.10 27.15 26.95 27.60 9,523,332 259,350,885 27.233 18.02 17.98 18.02 17.88 18.31 14,351,997 18.071 -0.91%
2019-08-19 0 27.40 27.35 27.40 26.75 27.75 18,871,251 518,262,975 27.463 18.18 18.15 18.18 17.75 18.41 28,439,641 18.223 3.20%
2019-08-16 0 26.55 26.50 26.55 25.90 26.70 16,736,765 442,886,438 26.462 17.62 17.58 17.62 17.19 17.72 25,222,895 17.559 1.72%
2019-08-15 0 26.10 26.05 26.10 25.30 26.30 21,598,611 559,303,255 25.895 17.32 17.29 17.32 16.79 17.45 32,549,868 17.183 1.36%
2019-08-14 0 25.75 25.70 25.75 25.45 26.50 14,293,749 368,715,282 25.796 17.09 17.05 17.09 16.89 17.58 21,541,184 17.117 0.78%
2019-08-13 0 25.55 25.55 25.60 25.50 26.35 32,283,707 828,705,578 25.669 16.95 16.95 16.99 16.92 17.48 48,652,685 17.033 -3.95%
2019-08-12 0 26.60 26.55 26.60 26.45 27.05 19,712,928 525,454,815 26.655 17.65 17.62 17.65 17.55 17.95 29,708,078 17.687 -1.66%
2019-08-09 0 27.05 27.05 27.10 27.05 27.70 13,964,877 379,797,060 27.197 17.95 17.95 17.98 17.95 18.38 21,045,562 18.046 -1.81%
2019-08-08 0 27.55 27.50 27.55 27.40 28.05 16,024,622 442,216,286 27.596 18.28 18.25 18.28 18.18 18.61 24,149,670 18.311 -0.36%
2019-08-07 0 27.65 27.65 27.70 27.30 27.75 8,442,399 232,505,823 27.540 18.35 18.35 18.38 18.12 18.41 12,722,993 18.274 -0.54%
2019-08-06 0 27.80 27.80 27.85 27.00 27.90 18,411,346 505,498,228 27.456 18.45 18.45 18.48 17.92 18.51 27,746,548 18.218 -1.07%
2019-08-05 0 28.10 28.10 28.15 27.80 28.75 21,702,894 609,788,873 28.097 18.65 18.65 18.68 18.45 19.08 32,707,026 18.644 -3.44%
2019-08-02 0 29.10 29.05 29.10 28.95 29.70 21,093,105 615,642,095 29.187 19.31 19.28 19.31 19.21 19.71 31,788,053 19.367 -2.68%
2019-08-01 0 29.90 29.90 29.95 29.70 30.20 9,651,911 288,418,762 29.882 19.84 19.84 19.87 19.71 20.04 14,545,770 19.828 -0.66%
2019-07-31 0 30.10 30.10 30.15 30.00 30.35 5,365,099 161,844,425 30.166 19.97 19.97 20.01 19.91 20.14 8,085,393 20.017 -0.99%
2019-07-30 0 30.40 30.35 30.40 30.20 30.65 8,536,587 259,344,806 30.380 20.17 20.14 20.17 20.04 20.34 12,864,938 20.159 -0.49%
2019-07-29 0 30.55 30.50 30.55 30.20 31.05 13,107,189 398,911,818 30.435 20.27 20.24 20.27 20.04 20.60 19,752,996 20.195 -1.61%
2019-07-26 0 31.05 31.00 31.05 30.95 31.20 3,719,868 115,539,622 31.060 20.60 20.57 20.60 20.54 20.70 5,605,972 20.610 -0.16%
2019-07-25 0 31.10 31.10 31.15 30.95 31.40 6,060,748 188,687,190 31.133 20.64 20.64 20.67 20.54 20.84 9,133,761 20.658 0.16%
2019-07-24 0 31.05 31.05 31.10 31.05 31.50 7,567,290 236,413,300 31.241 20.60 20.60 20.64 20.60 20.90 11,404,173 20.730 -0.32%
2019-07-23 0 31.15 31.10 31.15 31.00 31.30 6,133,033 190,811,414 31.112 20.67 20.64 20.67 20.57 20.77 9,242,697 20.645 0.65%
2019-07-22 0 30.95 30.95 31.00 30.85 31.35 9,419,875 292,639,666 31.066 20.54 20.54 20.57 20.47 20.80 14,196,084 20.614 -1.75%
2019-07-19 0 31.50 31.45 31.50 31.25 31.65 7,281,384 229,458,510 31.513 20.90 20.87 20.90 20.74 21.00 10,973,302 20.911 0.64%
2019-07-18 0 31.30 31.25 31.30 31.00 31.35 9,140,589 285,298,089 31.212 20.77 20.74 20.77 20.57 20.80 13,775,190 20.711 0.00%
2019-07-17 0 31.30 31.25 31.30 30.90 31.40 10,746,985 335,229,176 31.193 20.77 20.74 20.77 20.50 20.84 16,196,085 20.698 0.48%
2019-07-16 0 31.15 31.10 31.15 30.85 31.35 6,413,925 199,198,713 31.057 20.67 20.64 20.67 20.47 20.80 9,666,011 20.608 0.48%
2019-07-15 0 31.00 30.95 31.00 30.55 31.10 3,960,244 122,266,437 30.873 20.57 20.54 20.57 20.27 20.64 5,968,227 20.486 0.16%
2019-07-12 0 30.95 30.95 31.00 30.60 31.15 4,245,343 131,472,106 30.969 20.54 20.54 20.57 20.30 20.67 6,397,882 20.549 0.32%
2019-07-11 0 30.85 30.80 30.85 30.80 31.20 10,240,351 317,616,533 31.016 20.47 20.44 20.47 20.44 20.70 15,432,570 20.581 0.49%
2019-07-10 0 30.70 30.65 30.70 30.55 30.90 4,368,889 134,042,631 30.681 20.37 20.34 20.37 20.27 20.50 6,584,070 20.359 0.16%
2019-07-09 0 30.65 30.60 30.65 30.55 31.00 5,542,227 170,213,624 30.712 20.34 20.30 20.34 20.27 20.57 8,352,331 20.379 -0.16%
2019-07-08 0 30.70 30.65 30.70 30.45 31.00 8,347,884 255,576,816 30.616 20.37 20.34 20.37 20.21 20.57 12,580,556 20.315 -0.97%
2019-07-05 0 31.00 30.95 31.00 30.90 31.25 5,691,891 176,841,739 31.069 20.57 20.54 20.57 20.50 20.74 8,577,880 20.616 0.32%
2019-07-04 0 30.90 30.90 30.95 30.90 31.25 5,396,479 167,293,335 31.000 20.50 20.50 20.54 20.50 20.74 8,132,684 20.570 -0.16%
2019-07-03 0 30.95 30.90 30.95 30.75 31.15 7,559,921 233,713,637 30.915 20.54 20.50 20.54 20.40 20.67 11,393,067 20.514 -0.16%
2019-07-02 0 31.00 30.95 31.00 30.85 31.45 9,251,137 287,918,227 31.122 20.57 20.54 20.57 20.47 20.87 13,941,790 20.651 0.81%
2019-06-28 0 30.75 30.70 30.75 30.55 30.90 6,963,056 213,798,209 30.705 20.40 20.37 20.40 20.27 20.50 10,493,571 20.374 0.16%
2019-06-27 0 30.70 30.70 30.75 30.40 30.90 6,935,782 212,972,569 30.706 20.37 20.37 20.40 20.17 20.50 10,452,468 20.375 0.99%
2019-06-26 0 30.40 30.35 30.40 30.05 30.40 7,166,880 217,008,837 30.279 20.17 20.14 20.17 19.94 20.17 10,800,741 20.092 0.50%
2019-06-25 0 30.25 30.20 30.25 30.15 30.70 9,563,216 289,844,242 30.308 20.07 20.04 20.07 20.01 20.37 14,412,104 20.111 -0.82%
2019-06-24 0 30.50 30.45 30.50 30.25 30.80 16,330,306 497,760,331 30.481 20.24 20.21 20.24 20.07 20.44 24,610,347 20.226 -0.33%
2019-06-21 0 30.60 30.55 30.60 30.25 31.50 25,333,581 774,309,997 30.565 20.30 20.27 20.30 20.07 20.90 38,178,600 20.281 -1.92%
2019-06-20 0 31.20 31.15 31.20 30.80 31.55 10,758,827 336,150,476 31.244 20.70 20.67 20.70 20.44 20.94 16,213,932 20.732 1.30%
2019-06-19 0 30.80 30.80 30.85 30.70 31.10 13,761,925 424,668,347 30.858 20.44 20.44 20.47 20.37 20.64 20,739,706 20.476 1.99%
2019-06-18 0 30.20 30.20 30.25 29.85 30.45 10,868,098 327,791,993 30.161 20.04 20.04 20.07 19.81 20.21 16,378,607 20.013 0.83%
2019-06-17 0 29.95 29.95 30.00 29.80 30.50 11,915,826 357,902,197 30.036 19.87 19.87 19.91 19.77 20.24 17,957,570 19.930 -0.83%
2019-06-14 0 30.20 30.15 30.20 29.80 30.45 15,269,829 458,596,273 30.033 20.04 20.01 20.04 19.77 20.21 23,012,171 19.928 -0.98%
2019-06-13 0 30.50 30.45 30.50 30.10 30.75 10,090,066 307,218,852 30.448 20.24 20.21 20.24 19.97 20.40 15,206,085 20.204 0.16%
2019-06-12 0 30.45 30.40 30.45 30.10 30.80 9,704,411 294,941,131 30.392 20.21 20.17 20.21 19.97 20.44 14,624,890 20.167 -1.77%
2019-06-11 0 31.00 30.95 31.00 30.65 31.25 7,461,346 231,325,902 31.003 20.57 20.54 20.57 20.34 20.74 11,244,511 20.572 1.14%
2019-06-10 0 30.65 30.65 30.70 30.20 30.85 9,732,491 298,440,974 30.664 20.34 20.34 20.37 20.04 20.47 14,667,207 20.347 0.99%
2019-06-06 0 30.35 30.35 30.40 30.00 30.45 8,094,637 245,098,087 30.279 20.14 20.14 20.17 19.91 20.21 12,198,903 20.092 0.83%
2019-06-05 0 30.10 30.05 30.10 29.95 30.65 8,741,916 263,568,831 30.150 19.97 19.94 19.97 19.87 20.34 13,174,376 20.006 0.17%
2019-06-04 0 30.05 30.00 30.05 29.85 30.40 7,670,974 230,101,541 29.996 19.94 19.91 19.94 19.81 20.17 11,560,428 19.904 0.50%
2019-06-03 0 29.90 29.85 29.90 29.50 30.00 9,126,872 271,857,200 29.786 19.84 19.81 19.84 19.57 19.91 13,754,518 19.765 -0.66%
2019-05-31 0 30.10 30.05 30.10 29.95 30.35 12,613,567 379,577,045 30.093 19.97 19.94 19.97 19.87 20.14 19,009,090 19.968 -0.66%
2019-05-30 0 30.30 30.30 30.35 30.20 30.70 8,902,022 269,827,177 30.311 20.11 20.11 20.14 20.04 20.37 13,415,661 20.113 -0.33%
2019-05-29 0 30.40 30.35 30.40 30.20 30.80 9,668,803 294,200,983 30.428 20.17 20.14 20.17 20.04 20.44 14,571,227 20.191 -0.49%
2019-05-28 0 30.55 30.50 30.55 30.30 30.65 15,731,998 480,079,358 30.516 20.27 20.24 20.27 20.11 20.34 23,708,676 20.249 0.99%
2019-05-27 0 30.25 30.25 30.30 30.10 30.50 10,065,036 304,522,660 30.255 20.07 20.07 20.11 19.97 20.24 15,168,364 20.076 -0.49%
2019-05-24 0 30.40 30.35 30.40 30.20 30.75 11,290,050 343,281,050 30.406 20.17 20.14 20.17 20.04 20.40 17,014,503 20.176 0.66%
2019-05-23 0 30.20 30.20 30.25 30.10 30.80 14,660,670 444,196,321 30.299 20.04 20.04 20.07 19.97 20.44 22,094,147 20.105 -2.11%
2019-05-22 0 30.85 30.80 30.85 30.60 31.30 17,281,103 533,132,393 30.851 20.47 20.44 20.47 20.30 20.77 26,043,231 20.471 0.49%
2019-05-21 0 30.70 30.65 30.70 30.55 31.15 17,395,392 535,322,185 30.774 20.37 20.34 20.37 20.27 20.67 26,215,469 20.420 -0.32%
2019-05-20 0 30.80 30.75 30.80 30.50 31.95 21,966,360 676,596,586 30.801 20.44 20.40 20.44 20.24 21.20 33,104,079 20.438 -2.31%
2019-05-17 0 32.45 32.45 32.50 32.30 33.10 11,881,214 386,932,548 32.567 20.92 20.92 20.95 20.82 21.34 18,429,616 20.995 -0.46%
2019-05-16 0 32.60 32.55 32.60 32.20 32.80 14,393,767 469,495,948 32.618 21.02 20.98 21.02 20.76 21.15 22,326,978 21.028 0.46%
2019-05-15 0 32.45 32.45 32.50 32.10 32.75 11,605,212 377,456,645 32.525 20.92 20.92 20.95 20.69 21.11 18,001,494 20.968 0.00%
2019-05-14 0 32.45 32.40 32.45 32.00 32.50 16,613,962 536,461,412 32.290 20.92 20.89 20.92 20.63 20.95 25,770,846 20.817 -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 21.24 21.24 21.27 21.08 21.60 50,802,328 21.260 0.76%
2019-05-09 0 32.70 32.70 32.75 32.60 34.10 27,778,473 916,366,001 32.988 21.08 21.08 21.11 21.02 21.98 43,088,744 21.267 -4.39%
2019-05-08 0 34.20 34.15 34.20 34.05 34.25 12,498,709 426,662,113 34.136 22.05 22.02 22.05 21.95 22.08 19,387,447 22.007 -1.16%
2019-05-07 0 34.60 34.60 34.65 34.30 34.90 12,855,154 444,877,496 34.607 22.31 22.31 22.34 22.11 22.50 19,940,349 22.310 -0.43%
2019-05-06 0 34.75 34.70 34.75 34.10 35.00 18,706,703 646,471,566 34.558 22.40 22.37 22.40 21.98 22.56 29,017,014 22.279 -3.07%
2019-05-03 0 35.85 35.80 35.85 35.05 35.90 14,826,051 527,431,751 35.575 23.11 23.08 23.11 22.60 23.14 22,997,517 22.934 1.56%
2019-05-02 0 35.30 35.25 35.30 34.90 35.35 6,555,425 230,982,053 35.235 22.76 22.72 22.76 22.50 22.79 10,168,487 22.715 0.57%
2019-04-30 0 35.10 35.05 35.10 35.00 35.50 8,299,328 291,994,075 35.183 22.63 22.60 22.63 22.56 22.89 12,873,552 22.682 -0.85%
2019-04-29 0 35.40 35.35 35.40 35.15 35.50 4,077,048 144,011,816 35.323 22.82 22.79 22.82 22.66 22.89 6,324,137 22.772 0.28%
2019-04-26 0 35.30 35.20 35.30 34.90 35.40 7,969,932 280,937,042 35.250 22.76 22.69 22.76 22.50 22.82 12,362,608 22.725 0.71%
2019-04-25 0 35.05 35.00 35.05 34.95 35.35 8,384,311 294,479,723 35.123 22.60 22.56 22.60 22.53 22.79 13,005,374 22.643 -0.57%
2019-04-24 0 35.25 35.20 35.25 34.85 35.50 7,628,747 268,301,107 35.170 22.72 22.69 22.72 22.47 22.89 11,833,376 22.673 0.00%
2019-04-23 0 35.25 35.25 35.30 34.90 35.50 6,250,926 220,295,860 35.242 22.72 22.72 22.76 22.50 22.89 9,696,161 22.720 -0.28%
2019-04-18 0 35.35 35.30 35.35 35.00 35.35 5,156,529 181,698,732 35.237 22.79 22.76 22.79 22.56 22.79 7,998,581 22.716 0.00%
2019-04-17 0 35.35 35.30 35.35 35.00 35.45 7,919,947 279,156,962 35.247 22.79 22.76 22.79 22.56 22.85 12,285,073 22.723 0.57%
2019-04-16 0 35.15 35.10 35.15 34.65 35.35 10,373,469 363,890,519 35.079 22.66 22.63 22.66 22.34 22.79 16,090,868 22.615 0.14%
2019-04-15 0 35.10 35.10 35.15 35.10 35.75 9,440,954 333,984,984 35.376 22.63 22.63 22.66 22.63 23.05 14,644,392 22.806 -0.71%
2019-04-12 0 35.35 35.35 35.40 34.80 35.35 6,424,342 225,598,165 35.116 22.79 22.79 22.82 22.43 22.79 9,965,156 22.639 0.71%
2019-04-11 0 35.10 35.05 35.10 34.80 35.50 10,318,448 362,026,148 35.085 22.63 22.60 22.63 22.43 22.89 16,005,522 22.619 -0.85%
2019-04-10 0 35.40 35.30 35.40 35.10 35.50 6,885,005 243,070,795 35.304 22.82 22.76 22.82 22.63 22.89 10,679,717 22.760 -0.28%
2019-04-09 0 35.50 35.45 35.50 35.20 35.55 14,136,562 500,157,155 35.380 22.89 22.85 22.89 22.69 22.92 21,928,012 22.809 0.00%
2019-04-08 0 35.50 35.45 35.50 35.00 35.65 16,801,839 594,590,601 35.388 22.89 22.85 22.89 22.56 22.98 26,062,273 22.814 1.43%
2019-04-04 0 35.00 34.95 35.00 34.55 35.00 11,031,520 384,274,310 34.834 22.56 22.53 22.56 22.27 22.56 17,111,608 22.457 0.43%
2019-04-03 0 34.85 34.85 34.90 34.55 35.00 16,344,443 568,609,547 34.789 22.47 22.47 22.50 22.27 22.56 25,352,780 22.428 0.29%
2019-04-02 0 34.75 34.70 34.75 34.55 35.00 18,702,004 649,448,054 34.726 22.40 22.37 22.40 22.27 22.56 29,009,725 22.387 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 22.31 22.31 22.34 21.85 22.40 67,635,071 22.218 6.46%
2019-03-29 0 32.50 32.45 32.50 32.30 32.95 9,794,616 319,408,230 32.611 20.95 20.92 20.95 20.82 21.24 15,192,977 21.023 1.09%
2019-03-28 0 32.15 32.10 32.15 31.95 32.25 7,231,388 232,300,460 32.124 20.73 20.69 20.73 20.60 20.79 11,217,011 20.710 -0.16%
2019-03-27 0 32.20 32.15 32.20 32.05 32.55 10,266,360 331,327,732 32.273 20.76 20.73 20.76 20.66 20.98 15,924,726 20.806 0.00%
2019-03-26 0 32.20 32.15 32.20 32.10 32.80 11,080,067 357,961,104 32.307 20.76 20.73 20.76 20.69 21.15 17,186,912 20.828 -0.77%
2019-03-25 0 32.45 32.40 32.45 32.30 32.80 9,606,105 311,722,464 32.450 20.92 20.89 20.92 20.82 21.15 14,900,567 20.920 -1.67%
2019-03-22 0 33.00 33.00 33.05 32.80 33.35 9,912,347 327,395,170 33.029 21.27 21.27 21.31 21.15 21.50 15,375,596 21.293 -0.90%
2019-03-21 0 33.30 33.20 33.30 33.20 33.85 13,510,869 452,757,434 33.511 21.47 21.40 21.47 21.40 21.82 20,957,465 21.604 0.30%
2019-03-20 0 33.20 33.20 33.25 32.70 33.40 11,100,679 367,955,007 33.147 21.40 21.40 21.44 21.08 21.53 17,218,884 21.369 0.30%
2019-03-19 0 33.10 33.05 33.10 32.85 33.15 8,120,835 268,266,606 33.034 21.34 21.31 21.34 21.18 21.37 12,596,682 21.297 0.76%
2019-03-18 0 32.85 32.80 32.85 32.55 32.90 6,403,335 209,998,256 32.795 21.18 21.15 21.18 20.98 21.21 9,932,571 21.142 1.08%
2019-03-15 0 32.50 32.45 32.50 32.30 32.75 7,891,966 256,954,991 32.559 20.95 20.92 20.95 20.82 21.11 12,241,670 20.990 0.31%
2019-03-14 0 32.40 32.35 32.40 32.20 32.60 7,065,169 228,972,677 32.409 20.89 20.86 20.89 20.76 21.02 10,959,179 20.893 0.47%
2019-03-13 0 32.25 32.25 32.30 31.95 32.40 9,127,691 294,504,190 32.265 20.79 20.79 20.82 20.60 20.89 14,158,472 20.801 -0.92%
2019-03-12 0 32.55 32.50 32.55 32.15 32.75 10,119,397 329,093,248 32.521 20.98 20.95 20.98 20.73 21.11 15,696,763 20.966 0.77%
2019-03-11 0 32.30 32.30 32.35 31.80 32.45 7,004,148 225,243,495 32.159 20.82 20.82 20.86 20.50 20.92 10,864,526 20.732 0.16%
2019-03-08 0 32.25 32.20 32.25 32.10 32.60 12,895,529 416,815,788 32.323 20.79 20.76 20.79 20.69 21.02 20,002,977 20.838 -1.83%
2019-03-07 0 32.85 32.85 32.90 32.70 33.05 7,354,511 241,710,222 32.866 21.18 21.18 21.21 21.08 21.31 11,407,994 21.188 -0.76%
2019-03-06 0 33.10 33.05 33.10 32.65 33.10 13,751,432 452,451,334 32.902 21.34 21.31 21.34 21.05 21.34 21,330,616 21.211 1.38%
2019-03-05 0 32.65 32.60 32.65 32.35 32.80 18,521,424 603,695,365 32.594 21.05 21.02 21.05 20.86 21.15 28,729,617 21.013 -0.61%
2019-03-04 0 32.85 32.80 32.85 32.65 33.40 18,807,690 618,466,399 32.884 21.18 21.15 21.18 21.05 21.53 29,173,661 21.199 -0.30%
2019-03-01 0 32.95 32.90 32.95 32.60 33.00 9,662,163 317,844,665 32.896 21.24 21.21 21.24 21.02 21.27 14,987,522 21.207 0.46%
2019-02-28 0 32.80 32.75 32.80 32.60 33.05 14,617,434 479,437,068 32.799 21.15 21.11 21.15 21.02 21.31 22,673,920 21.145 -0.46%
2019-02-27 0 32.95 32.90 32.95 32.55 33.20 17,841,362 587,976,550 32.956 21.24 21.21 21.24 20.98 21.40 27,674,735 21.246 1.23%
2019-02-26 0 32.55 32.50 32.55 32.25 32.85 10,397,414 337,562,399 32.466 20.98 20.95 20.98 20.79 21.18 16,128,011 20.930 -0.46%
2019-02-25 0 32.70 32.65 32.70 32.35 33.15 16,999,927 556,291,105 32.723 21.08 21.05 21.08 20.86 21.37 26,369,538 21.096 -0.61%
2019-02-22 0 32.90 32.90 32.95 32.35 33.00 11,262,356 369,021,571 32.766 21.21 21.21 21.24 20.86 21.27 17,469,671 21.124 1.08%
2019-02-21 0 32.55 32.55 32.60 32.20 32.85 11,511,132 375,241,672 32.598 20.98 20.98 21.02 20.76 21.18 17,855,561 21.015 -0.76%
2019-02-20 0 32.80 32.75 32.80 32.30 33.00 19,324,938 632,477,313 32.729 21.15 21.11 21.15 20.82 21.27 29,975,993 21.099 2.18%
2019-02-19 0 32.10 32.05 32.10 31.90 32.45 20,240,333 650,342,316 32.131 20.69 20.66 20.69 20.57 20.92 31,395,913 20.714 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 20.66 20.66 20.69 19.99 20.89 48,464,399 20.656 4.40%
2019-02-15 0 30.70 30.65 30.70 30.55 30.95 22,592,920 694,561,368 30.742 19.79 19.76 19.79 19.69 19.95 35,045,143 19.819 -1.29%
2019-02-14 0 31.10 31.05 31.10 30.55 31.15 18,199,900 561,714,553 30.864 20.05 20.02 20.05 19.69 20.08 28,230,883 19.897 0.48%
2019-02-13 0 30.95 30.90 30.95 29.85 31.10 27,279,878 838,196,327 30.726 19.95 19.92 19.95 19.24 20.05 42,315,345 19.808 3.86%
2019-02-12 0 29.80 29.80 29.85 29.50 29.90 21,798,905 647,726,373 29.714 19.21 19.21 19.24 19.02 19.28 33,813,501 19.156 -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 19.28 19.28 19.31 19.15 19.34 60,937,300 19.204 0.34%
2019-02-08 0 29.80 29.80 29.85 29.60 30.05 12,675,679 378,333,728 29.847 19.21 19.21 19.24 19.08 19.37 19,661,955 19.242 -1.16%
2019-02-04 0 30.15 30.10 30.15 30.10 30.35 3,845,841 116,047,049 30.175 19.44 19.40 19.44 19.40 19.57 5,965,499 19.453 -0.17%
2019-02-01 0 30.20 30.15 30.20 29.90 30.30 8,681,437 261,403,642 30.111 19.47 19.44 19.47 19.28 19.53 13,466,263 19.412 0.33%
2019-01-31 0 30.10 30.10 30.15 30.05 30.40 12,478,284 377,268,797 30.234 19.40 19.40 19.44 19.37 19.60 19,355,765 19.491 0.33%
2019-01-30 0 30.00 29.95 30.00 29.80 30.10 8,097,681 242,495,022 29.946 19.34 19.31 19.34 19.21 19.40 12,560,766 19.306 0.00%
2019-01-29 0 30.00 29.95 30.00 29.70 30.25 15,162,818 453,873,117 29.933 19.34 19.31 19.34 19.15 19.50 23,519,896 19.297 -0.99%
2019-01-28 0 30.30 30.25 30.30 30.15 30.75 7,530,071 228,631,591 30.362 19.53 19.50 19.53 19.44 19.82 11,680,315 19.574 -0.66%
2019-01-25 0 30.50 30.45 30.50 30.05 30.70 9,371,165 285,678,698 30.485 19.66 19.63 19.66 19.37 19.79 14,536,138 19.653 1.50%
2019-01-24 0 30.05 30.05 30.10 29.75 30.10 6,154,580 184,659,168 30.004 19.37 19.37 19.40 19.18 19.40 9,546,713 19.343 -0.17%
2019-01-23 0 30.10 30.05 30.10 29.90 30.15 5,198,553 156,173,814 30.042 19.40 19.37 19.40 19.28 19.44 8,063,766 19.367 0.17%
2019-01-22 0 30.05 30.05 30.10 29.80 30.15 8,873,875 266,020,707 29.978 19.37 19.37 19.40 19.21 19.44 13,764,764 19.326 0.00%
2019-01-21 0 30.05 30.05 30.10 29.60 30.05 14,516,242 434,549,254 29.935 19.37 19.37 19.40 19.08 19.37 22,516,955 19.299 1.86%
2019-01-18 0 29.50 29.50 29.55 29.40 29.90 9,693,350 286,694,054 29.576 19.02 19.02 19.05 18.95 19.28 15,035,898 19.067 0.68%
2019-01-17 0 29.30 29.25 29.30 29.10 29.60 8,773,803 257,403,400 29.338 18.89 18.86 18.89 18.76 19.08 13,609,537 18.913 -1.01%
2019-01-16 0 29.60 29.55 29.60 29.40 29.70 10,739,239 317,657,844 29.579 19.08 19.05 19.08 18.95 19.15 16,658,235 19.069 0.00%
2019-01-15 0 29.60 29.55 29.60 29.00 29.90 14,247,241 421,375,424 29.576 19.08 19.05 19.08 18.70 19.28 22,099,693 19.067 2.25%
2019-01-14 0 28.95 28.95 29.00 28.85 29.45 4,299,360 124,689,961 29.002 18.66 18.66 18.70 18.60 18.99 6,668,978 18.697 -1.03%
2019-01-11 0 29.25 29.20 29.25 29.00 29.40 7,410,000 216,393,714 29.203 18.86 18.82 18.86 18.70 18.95 11,494,066 18.827 0.34%
2019-01-10 0 29.15 29.10 29.15 28.80 29.30 6,790,912 197,731,605 29.117 18.79 18.76 18.79 18.57 18.89 10,533,764 18.771 -0.17%
2019-01-09 0 29.20 29.15 29.20 28.65 29.35 11,524,076 335,766,866 29.136 18.82 18.79 18.82 18.47 18.92 17,875,639 18.783 3.00%
2019-01-08 0 28.35 28.35 28.40 28.05 28.75 9,425,932 268,643,421 28.500 18.28 18.28 18.31 18.08 18.53 14,621,091 18.374 0.71%
2019-01-07 0 28.15 28.15 28.20 27.80 28.60 13,544,664 381,400,504 28.159 18.15 18.15 18.18 17.92 18.44 21,009,886 18.153 0.18%
2019-01-04 0 28.10 28.05 28.10 27.55 28.10 12,858,027 359,094,574 27.928 18.12 18.08 18.12 17.76 18.12 19,944,805 18.004 0.54%
2019-01-03 0 27.95 27.90 27.95 27.85 28.70 10,636,458 298,487,782 28.063 18.02 17.99 18.02 17.95 18.50 16,498,805 18.091 -1.76%
2019-01-02 0 28.45 28.40 28.45 28.25 29.35 12,650,981 360,054,669 28.461 18.34 18.31 18.34 18.21 18.92 19,623,645 18.348 -2.23%
2018-12-31 0 29.10 29.10 29.20 29.00 29.25 2,950,108 85,956,297 29.137 18.76 18.76 18.82 18.70 18.86 4,576,078 18.784 0.87%
2018-12-28 0 28.85 28.80 28.85 28.75 29.05 4,910,386 141,847,178 28.887 18.60 18.57 18.60 18.53 18.73 7,616,775 18.623 0.17%
2018-12-27 0 28.80 28.75 28.80 28.75 29.35 5,491,340 158,883,816 28.934 18.57 18.53 18.57 18.53 18.92 8,517,925 18.653 -0.69%
2018-12-24 0 29.00 29.00 29.05 28.95 29.30 2,162,918 62,833,016 29.050 18.70 18.70 18.73 18.66 18.89 3,355,023 18.728 -0.34%
2018-12-21 0 29.10 29.10 29.15 28.95 29.25 9,082,034 264,199,405 29.090 18.76 18.76 18.79 18.66 18.86 14,087,651 18.754 -0.34%
2018-12-20 0 29.20 29.20 29.25 29.00 29.40 9,281,365 270,840,480 29.181 18.82 18.82 18.86 18.70 18.95 14,396,845 18.812 -0.85%
2018-12-19 0 29.45 29.45 29.50 29.35 29.75 5,966,126 175,946,984 29.491 18.99 18.99 19.02 18.92 19.18 9,254,392 19.012 -0.34%
2018-12-18 0 29.55 29.55 29.60 29.45 29.95 7,121,565 210,964,714 29.623 19.05 19.05 19.08 18.99 19.31 11,046,658 19.098 -1.01%
2018-12-17 0 29.85 29.80 29.85 29.75 30.00 6,017,203 179,629,118 29.853 19.24 19.21 19.24 19.18 19.34 9,333,620 19.245 -0.17%
2018-12-14 0 29.90 29.80 29.90 29.65 29.95 8,242,602 245,912,359 29.834 19.28 19.21 19.28 19.11 19.31 12,785,561 19.234 -0.83%
2018-12-13 0 30.15 30.10 30.15 29.70 30.20 6,884,130 206,628,925 30.015 19.44 19.40 19.44 19.15 19.47 10,678,359 19.350 1.34%
2018-12-12 0 29.75 29.70 29.75 29.40 29.75 9,203,876 272,462,085 29.603 19.18 19.15 19.18 18.95 19.18 14,276,647 19.084 1.71%
2018-12-11 0 29.25 29.20 29.25 29.05 29.55 5,663,835 166,065,060 29.320 18.86 18.82 18.86 18.73 19.05 8,785,491 18.902 -0.17%
2018-12-10 0 29.30 29.30 29.35 28.90 29.60 11,284,428 329,097,738 29.164 18.89 18.89 18.92 18.63 19.08 17,503,908 18.801 -1.35%
2018-12-07 0 29.70 29.70 29.75 29.65 30.80 15,227,070 455,053,750 29.885 19.15 19.15 19.18 19.11 19.86 23,619,560 19.266 -1.98%
2018-12-06 0 30.30 30.25 30.30 30.05 30.60 8,920,696 269,765,572 30.240 19.53 19.50 19.53 19.37 19.73 13,837,391 19.495 -1.78%
2018-12-05 0 30.85 30.85 30.90 30.50 31.00 13,796,481 424,982,939 30.804 19.89 19.89 19.92 19.66 19.99 21,400,494 19.859 -1.59%
2018-12-04 0 31.35 31.35 31.40 30.75 31.40 11,919,289 371,023,041 31.128 20.21 20.21 20.24 19.82 20.24 18,488,676 20.068 0.80%
2018-12-03 0 31.10 31.10 31.15 30.90 31.50 16,438,951 512,417,077 31.171 20.05 20.05 20.08 19.92 20.31 25,499,377 20.095 1.97%
2018-11-30 0 30.50 30.45 30.50 30.10 30.75 12,053,937 367,314,377 30.473 19.66 19.63 19.66 19.40 19.82 18,697,536 19.645 0.66%
2018-11-29 0 30.30 30.30 30.35 30.25 30.90 9,367,469 285,727,118 30.502 19.53 19.53 19.57 19.50 19.92 14,530,405 19.664 -0.66%
2018-11-28 0 30.50 30.45 30.50 30.15 30.55 12,155,080 369,307,725 30.383 19.66 19.63 19.66 19.44 19.69 18,854,425 19.587 0.00%
2018-11-27 0 30.50 30.40 30.50 30.00 30.60 8,201,523 248,955,511 30.355 19.66 19.60 19.66 19.34 19.73 12,721,841 19.569 0.00%
2018-11-26 0 30.50 30.50 30.55 29.65 30.70 15,067,064 457,632,125 30.373 19.66 19.66 19.69 19.11 19.79 23,371,366 19.581 2.69%
2018-11-23 0 29.70 29.70 29.75 29.50 29.85 4,182,886 124,271,134 29.709 19.15 19.15 19.18 19.02 19.24 6,488,309 19.153 0.17%
2018-11-22 0 29.65 29.60 29.65 29.35 30.00 5,711,910 168,749,185 29.543 19.11 19.08 19.11 18.92 19.34 8,860,063 19.046 -0.17%
2018-11-21 0 29.70 29.70 29.75 29.00 29.95 8,987,727 265,978,951 29.594 19.15 19.15 19.18 18.70 19.31 13,941,366 19.078 0.34%
2018-11-20 0 29.60 29.60 29.65 29.50 30.05 9,909,383 293,858,043 29.655 19.08 19.08 19.11 19.02 19.37 15,370,999 19.118 -2.31%
2018-11-19 0 30.30 30.25 30.30 30.05 30.45 8,314,355 251,299,345 30.225 19.53 19.50 19.53 19.37 19.63 12,896,861 19.485 0.33%
2018-11-16 0 30.20 30.15 30.20 29.50 30.50 15,061,817 453,806,295 30.130 19.47 19.44 19.47 19.02 19.66 23,363,227 19.424 2.20%
2018-11-15 0 29.55 29.55 29.60 28.95 29.80 11,279,190 331,397,327 29.381 19.05 19.05 19.08 18.66 19.21 17,495,783 18.942 1.37%
2018-11-14 0 29.15 29.10 29.15 28.90 29.20 10,322,243 300,032,335 29.067 18.79 18.76 18.79 18.63 18.82 16,011,409 18.739 -0.34%
2018-11-13 0 29.25 29.25 29.30 28.50 29.35 10,649,633 308,443,878 28.963 18.86 18.86 18.89 18.37 18.92 16,519,242 18.672 0.00%
2018-11-12 0 29.25 29.25 29.30 29.05 29.45 9,436,693 276,195,281 29.268 18.86 18.86 18.89 18.73 18.99 14,637,783 18.869 0.69%
2018-11-09 0 29.05 29.00 29.05 29.00 29.65 11,061,972 322,565,104 29.160 18.73 18.70 18.73 18.70 19.11 17,158,844 18.799 -2.02%
2018-11-08 0 29.65 29.65 29.70 29.50 30.35 14,191,938 422,458,730 29.768 19.11 19.11 19.15 19.02 19.57 22,013,909 19.191 -0.50%
2018-11-07 0 29.80 29.80 29.85 29.60 30.45 8,630,203 258,937,334 30.004 19.21 19.21 19.24 19.08 19.63 13,386,791 19.343 -0.67%
2018-11-06 0 30.00 29.95 30.00 29.25 30.20 17,223,030 510,869,503 29.662 19.34 19.31 19.34 18.86 19.47 26,715,606 19.123 -0.66%
2018-11-05 0 30.20 30.20 30.25 30.00 30.65 10,107,560 306,041,057 30.278 19.47 19.47 19.50 19.34 19.76 15,678,402 19.520 -2.11%
2018-11-02 0 30.85 30.80 30.85 30.20 30.85 23,949,674 731,122,992 30.527 19.89 19.86 19.89 19.47 19.89 37,149,680 19.680 3.52%
2018-11-01 0 29.80 29.75 29.80 29.15 30.20 13,254,755 394,857,115 29.790 19.21 19.18 19.21 18.79 19.47 20,560,192 19.205 1.71%
2018-10-31 0 29.30 29.25 29.30 28.90 29.50 29,749,375 867,071,548 29.146 18.89 18.86 18.89 18.63 19.02 46,145,920 18.790 -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 18.99 18.95 18.99 18.82 20.05 66,484,212 19.251 -6.95%
2018-10-29 0 31.65 31.60 31.65 30.95 31.70 12,610,696 395,950,911 31.398 20.40 20.37 20.40 19.95 20.44 19,561,156 20.242 0.96%
2018-10-26 0 31.35 31.35 31.40 31.20 32.00 15,074,481 473,716,684 31.425 20.21 20.21 20.24 20.11 20.63 23,382,871 20.259 -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 20.76 20.73 20.76 20.47 20.86 50,957,164 20.398 -2.28%
2018-10-24 0 32.95 32.95 33.00 32.90 33.60 8,389,988 278,162,469 33.154 21.24 21.24 21.27 21.21 21.66 13,014,180 21.374 -0.90%
2018-10-23 0 33.25 33.20 33.25 33.10 34.10 9,693,757 323,326,374 33.354 21.44 21.40 21.44 21.34 21.98 15,036,529 21.503 -1.63%
2018-10-22 0 33.80 33.80 33.85 32.90 34.10 8,792,282 296,118,318 33.679 21.79 21.79 21.82 21.21 21.98 13,638,201 21.712 0.90%
2018-10-19 0 33.50 33.45 33.50 32.85 33.65 7,693,869 256,528,858 33.342 21.60 21.56 21.60 21.18 21.69 11,934,391 21.495 1.06%
2018-10-18 0 33.15 33.10 33.15 33.00 33.65 8,011,136 265,735,353 33.171 21.37 21.34 21.37 21.27 21.69 12,426,521 21.385 -1.04%
2018-10-16 0 33.50 33.45 33.50 33.10 34.10 10,477,105 350,787,346 33.481 21.60 21.56 21.60 21.34 21.98 16,251,624 21.585 -0.89%
2018-10-15 0 33.80 33.80 33.85 33.70 34.35 8,743,305 295,664,620 33.816 21.79 21.79 21.82 21.73 22.14 13,562,230 21.801 -1.60%
2018-10-12 0 34.35 34.30 34.35 33.80 34.35 9,362,604 319,612,385 34.137 22.14 22.11 22.14 21.79 22.14 14,522,859 22.008 0.73%
2018-10-11 0 34.10 34.10 34.15 34.00 34.65 16,036,104 548,448,440 34.201 21.98 21.98 22.02 21.92 22.34 24,874,498 22.049 -2.99%
2018-10-10 0 35.15 35.15 35.20 34.95 35.50 9,952,513 349,634,780 35.130 22.66 22.66 22.69 22.53 22.89 15,437,900 22.648 -0.28%
2018-10-09 0 35.25 35.25 35.30 35.00 35.45 6,593,977 232,592,110 35.273 22.72 22.72 22.76 22.56 22.85 10,228,287 22.740 -0.56%
2018-10-08 0 35.45 35.45 35.50 35.30 35.95 11,177,019 397,822,624 35.593 22.85 22.85 22.89 22.76 23.18 17,337,300 22.946 -0.70%
2018-10-05 0 35.70 35.70 35.75 35.45 35.90 8,082,191 288,708,920 35.722 23.02 23.02 23.05 22.85 23.14 12,536,739 23.029 -0.14%
2018-10-04 0 35.75 35.75 35.80 35.60 36.10 8,204,534 293,540,602 35.778 23.05 23.05 23.08 22.95 23.27 12,726,512 23.065 -0.97%
2018-10-03 0 36.10 36.10 36.15 35.70 36.45 4,512,643 163,343,723 36.197 23.27 23.27 23.31 23.02 23.50 6,999,813 23.335 -0.14%
2018-10-02 0 36.15 36.10 36.15 36.00 36.60 12,093,175 438,336,976 36.247 23.31 23.27 23.31 23.21 23.60 18,758,401 23.368 -2.82%
2018-09-28 0 37.20 37.10 37.20 36.85 37.40 9,696,261 360,207,994 37.149 23.98 23.92 23.98 23.76 24.11 15,040,413 23.949 0.00%
2018-09-27 0 37.20 37.20 37.25 36.80 37.60 8,855,266 330,037,425 37.270 23.98 23.98 24.01 23.72 24.24 13,735,899 24.027 -0.27%
2018-09-26 0 37.30 37.25 37.30 36.45 37.40 15,358,563 571,162,567 37.189 24.05 24.01 24.05 23.50 24.11 23,823,527 23.975 2.47%
2018-09-24 0 36.40 36.40 36.45 36.25 37.35 8,475,478 309,742,113 36.546 23.47 23.47 23.50 23.37 24.08 13,146,788 23.560 -2.15%
2018-09-21 0 37.20 37.20 37.25 36.30 37.35 23,578,859 870,324,511 36.911 23.98 23.98 24.01 23.40 24.08 36,574,488 23.796 3.62%
2018-09-20 0 35.90 35.90 36.00 35.80 36.40 7,532,512 271,595,281 36.056 23.14 23.14 23.21 23.08 23.47 11,684,101 23.245 0.14%
2018-09-19 0 35.85 35.85 35.90 35.65 36.10 7,675,130 275,454,370 35.889 23.11 23.11 23.14 22.98 23.27 11,905,324 23.137 0.14%
2018-09-18 0 35.80 35.75 35.80 35.20 35.90 8,188,312 291,605,468 35.612 23.08 23.05 23.08 22.69 23.14 12,701,349 22.959 0.56%
2018-09-17 0 35.60 35.60 35.65 35.25 36.00 6,108,736 217,344,222 35.579 22.95 22.95 22.98 22.72 23.21 9,475,602 22.937 -1.12%
2018-09-14 0 36.55 36.55 36.60 36.00 36.65 11,724,101 427,388,085 36.454 23.21 23.21 23.24 22.86 23.28 18,461,185 23.151 1.67%
2018-09-13 0 35.95 35.95 36.00 35.85 36.20 9,721,243 349,823,741 35.985 22.83 22.83 22.86 22.77 22.99 15,307,414 22.853 1.41%
2018-09-12 0 35.45 35.45 35.50 35.15 35.60 10,790,027 381,417,656 35.349 22.51 22.51 22.54 22.32 22.61 16,990,359 22.449 -0.42%
2018-09-11 0 35.60 35.60 35.65 35.50 36.05 11,411,136 407,805,175 35.737 22.61 22.61 22.64 22.54 22.89 17,968,380 22.696 -1.11%
2018-09-10 0 36.00 36.00 36.05 35.90 36.60 10,584,990 382,675,387 36.153 22.86 22.86 22.89 22.80 23.24 16,667,501 22.959 -0.83%
2018-09-07 0 36.30 36.30 36.45 36.15 37.00 12,535,245 456,485,358 36.416 23.05 23.05 23.15 22.96 23.50 19,738,442 23.127 -0.82%
2018-09-06 0 36.60 36.60 36.65 36.40 37.30 11,603,407 425,778,763 36.694 23.24 23.24 23.28 23.12 23.69 18,271,136 23.303 -1.35%
2018-09-05 0 37.10 37.10 37.20 37.00 38.05 15,995,820 597,802,571 37.372 23.56 23.56 23.62 23.50 24.16 25,187,586 23.734 -3.01%
2018-09-04 0 38.25 38.25 38.30 38.15 38.45 4,365,304 167,197,217 38.301 24.29 24.29 24.32 24.23 24.42 6,873,763 24.324 -0.26%
2018-09-03 0 38.35 38.30 38.35 38.10 38.55 5,971,879 228,921,226 38.333 24.35 24.32 24.35 24.20 24.48 9,403,533 24.344 0.13%
2018-08-31 0 38.30 38.25 38.30 37.95 38.65 10,124,771 387,934,446 38.315 24.32 24.29 24.32 24.10 24.55 15,942,824 24.333 0.52%
2018-08-30 0 38.10 38.10 38.15 38.05 38.75 9,996,257 382,950,656 38.309 24.20 24.20 24.23 24.16 24.61 15,740,461 24.329 -0.91%
2018-08-29 0 38.45 38.40 38.45 38.10 39.00 16,287,963 625,979,620 38.432 24.42 24.39 24.42 24.20 24.77 25,647,604 24.407 -2.04%
2018-08-28 0 39.25 39.20 39.25 39.15 39.95 10,502,370 414,814,170 39.497 24.93 24.89 24.93 24.86 25.37 16,537,404 25.083 0.13%
2018-08-27 0 39.20 39.20 39.25 38.65 39.30 9,266,871 362,048,491 39.069 24.89 24.89 24.93 24.55 24.96 14,591,944 24.812 2.22%
2018-08-24 0 38.35 38.30 38.35 37.90 38.50 6,858,346 262,357,190 38.254 24.35 24.32 24.35 24.07 24.45 10,799,395 24.294 0.92%
2018-08-23 0 38.00 38.00 38.05 37.60 38.15 7,834,990 296,957,188 37.901 24.13 24.13 24.16 23.88 24.23 12,337,253 24.070 -0.26%
2018-08-22 0 38.10 38.10 38.15 37.90 38.50 6,879,611 262,269,323 38.123 24.20 24.20 24.23 24.07 24.45 10,832,880 24.210 -1.17%
2018-08-21 0 38.55 38.50 38.55 38.05 38.60 8,276,724 317,287,087 38.335 24.48 24.45 24.48 24.16 24.51 13,032,823 24.345 -0.13%
2018-08-20 0 38.60 38.55 38.60 37.60 38.75 10,863,232 416,434,403 38.334 24.51 24.48 24.51 23.88 24.61 17,105,631 24.345 2.80%
2018-08-17 0 37.55 37.55 37.60 37.40 38.35 10,362,867 391,235,706 37.754 23.85 23.85 23.88 23.75 24.35 16,317,738 23.976 -0.53%
2018-08-16 0 37.75 37.70 37.75 37.50 38.25 11,264,479 427,597,504 37.960 23.97 23.94 23.97 23.82 24.29 17,737,448 24.107 -0.40%
2018-08-15 0 37.90 37.90 37.95 37.80 38.55 9,247,398 351,603,136 38.022 24.07 24.07 24.10 24.01 24.48 14,561,281 24.146 -1.94%
2018-08-14 0 38.65 38.60 38.65 38.35 38.90 6,885,717 265,654,676 38.581 24.55 24.51 24.55 24.35 24.70 10,842,494 24.501 -0.39%
2018-08-13 0 38.80 38.80 38.85 38.05 38.80 7,397,346 284,515,623 38.462 24.64 24.64 24.67 24.16 24.64 11,648,123 24.426 -0.64%
2018-08-10 0 39.05 39.00 39.05 38.85 39.60 7,230,075 282,449,222 39.066 24.80 24.77 24.80 24.67 25.15 11,384,733 24.809 -1.26%
2018-08-09 0 39.55 39.50 39.55 38.80 39.85 20,872,284 825,443,670 39.547 25.12 25.09 25.12 24.64 25.31 32,866,239 25.115 1.41%
2018-08-08 0 39.00 39.00 39.05 38.45 39.20 10,187,725 396,203,462 38.890 24.77 24.77 24.80 24.42 24.89 16,041,953 24.698 -0.13%
2018-08-07 0 39.05 39.00 39.05 37.50 39.15 23,271,298 899,638,753 38.659 24.80 24.77 24.80 23.82 24.86 36,643,812 24.551 3.99%
2018-08-06 0 37.55 37.50 37.55 36.85 37.95 11,067,609 415,156,925 37.511 23.85 23.82 23.85 23.40 24.10 17,427,450 23.822 1.62%
2018-08-03 0 36.95 36.90 36.95 36.70 37.00 5,321,565 196,242,095 36.877 23.47 23.43 23.47 23.31 23.50 8,379,525 23.419 -0.14%
2018-08-02 0 37.00 37.00 37.05 36.80 37.50 12,785,949 473,603,712 37.041 23.50 23.50 23.53 23.37 23.82 20,133,209 23.524 -1.60%
2018-08-01 0 37.60 37.60 37.65 37.60 37.95 10,158,198 383,151,454 37.718 23.88 23.88 23.91 23.88 24.10 15,995,459 23.954 -1.05%
2018-07-31 0 38.00 37.95 38.00 37.30 38.20 11,876,777 450,695,241 37.948 24.13 24.10 24.13 23.69 24.26 18,701,594 24.099 0.53%
2018-07-30 0 37.80 37.80 37.85 37.65 38.00 4,663,616 176,375,367 37.819 24.01 24.01 24.04 23.91 24.13 7,343,495 24.018 -0.26%
2018-07-27 0 37.90 37.85 37.90 37.60 38.00 5,569,525 210,662,304 37.824 24.07 24.04 24.07 23.88 24.13 8,769,972 24.021 0.26%
2018-07-26 0 37.80 37.75 37.80 37.60 38.00 7,464,663 281,836,571 37.756 24.01 23.97 24.01 23.88 24.13 11,754,123 23.978 0.13%
2018-07-25 0 37.75 37.75 37.80 37.45 38.05 10,280,078 388,983,983 37.839 23.97 23.97 24.01 23.78 24.16 16,187,376 24.030 0.40%
2018-07-24 0 37.60 37.60 37.65 36.70 37.60 14,747,388 551,557,036 37.400 23.88 23.88 23.91 23.31 23.88 23,221,760 23.752 2.31%
2018-07-23 0 36.75 36.70 36.75 36.10 36.85 11,750,643 429,791,980 36.576 23.34 23.31 23.34 22.93 23.40 18,502,979 23.228 1.94%
2018-07-20 0 36.05 36.05 36.10 35.25 36.20 15,724,073 564,780,397 35.918 22.89 22.89 22.93 22.39 22.99 24,759,683 22.810 0.98%
2018-07-19 0 35.70 35.65 35.70 35.60 35.90 7,041,858 251,537,534 35.720 22.67 22.64 22.67 22.61 22.80 11,088,359 22.685 0.00%
2018-07-18 0 35.70 35.70 35.75 35.60 36.00 13,172,037 471,086,323 35.764 22.67 22.67 22.70 22.61 22.86 20,741,157 22.713 -0.14%
2018-07-17 0 35.75 35.75 35.80 35.75 36.30 8,845,101 317,454,258 35.890 22.70 22.70 22.74 22.70 23.05 13,927,810 22.793 -1.38%
2018-07-16 0 36.25 36.20 36.25 35.90 36.70 5,979,263 215,992,689 36.124 23.02 22.99 23.02 22.80 23.31 9,415,160 22.941 -0.55%
2018-07-13 0 36.45 36.40 36.45 36.35 36.70 4,649,149 169,681,606 36.497 23.15 23.12 23.15 23.08 23.31 7,320,715 23.178 0.28%
2018-07-12 0 36.35 36.30 36.35 35.80 36.45 7,636,305 277,185,957 36.298 23.08 23.05 23.08 22.74 23.15 12,024,397 23.052 0.69%
2018-07-11 0 36.10 36.05 36.10 35.90 36.60 13,837,281 500,581,237 36.176 22.93 22.89 22.93 22.80 23.24 21,788,674 22.974 -2.30%
2018-07-10 0 36.95 36.90 36.95 36.80 37.30 16,826,364 622,886,206 37.018 23.47 23.43 23.47 23.37 23.69 26,495,390 23.509 0.96%
2018-07-09 0 36.60 36.55 36.60 36.25 36.75 7,266,317 266,076,714 36.618 23.24 23.21 23.24 23.02 23.34 11,441,801 23.255 1.39%
2018-07-06 0 36.10 36.10 36.15 35.60 36.35 8,240,324 296,608,168 35.995 22.93 22.93 22.96 22.61 23.08 12,975,507 22.859 -0.28%
2018-07-05 0 36.20 36.20 36.25 35.65 36.20 10,925,305 392,916,666 35.964 22.99 22.99 23.02 22.64 22.99 17,203,373 22.840 0.28%
2018-07-04 0 36.10 36.10 36.15 35.90 36.65 10,819,791 391,183,748 36.154 22.93 22.93 22.96 22.80 23.28 17,037,227 22.961 -1.50%
2018-07-03 0 36.65 36.65 36.70 36.00 36.90 16,539,067 600,838,288 36.328 23.28 23.28 23.31 22.86 23.43 26,043,002 23.071 -0.81%
2018-06-29 0 36.95 36.95 37.00 36.95 37.50 19,109,399 708,584,423 37.080 23.47 23.47 23.50 23.47 23.82 30,090,338 23.549 -1.18%
2018-06-28 0 38.15 38.10 38.15 37.90 38.20 10,941,138 416,645,144 38.081 23.75 23.72 23.75 23.59 23.78 17,577,551 23.703 0.39%
2018-06-27 0 38.00 38.00 38.05 38.00 38.75 7,160,070 274,153,379 38.289 23.65 23.65 23.68 23.65 24.12 11,503,054 23.833 -1.55%
2018-06-26 0 38.60 38.55 38.60 37.90 38.75 11,325,798 433,683,100 38.292 24.03 24.00 24.03 23.59 24.12 18,195,529 23.835 0.65%
2018-06-25 0 38.35 38.35 38.40 38.35 38.85 7,726,780 297,586,547 38.514 23.87 23.87 23.90 23.87 24.18 12,413,505 23.973 -0.13%
2018-06-22 0 38.40 38.40 38.50 38.00 38.85 7,922,725 304,478,228 38.431 23.90 23.90 23.96 23.65 24.18 12,728,302 23.921 0.39%
2018-06-21 0 38.25 38.20 38.25 38.25 38.95 7,095,703 273,454,501 38.538 23.81 23.78 23.81 23.81 24.24 11,399,645 23.988 -0.78%
2018-06-20 0 38.55 38.55 38.60 38.20 38.85 12,434,398 478,717,122 38.499 24.00 24.00 24.03 23.78 24.18 19,976,557 23.964 -0.39%
2018-06-19 0 38.70 38.65 38.70 38.55 39.45 17,453,628 677,378,495 38.810 24.09 24.06 24.09 24.00 24.56 28,040,232 24.157 -1.90%
2018-06-15 0 39.45 39.45 39.50 39.35 39.75 10,263,837 405,606,021 39.518 24.56 24.56 24.59 24.49 24.74 16,489,429 24.598 -0.88%
2018-06-14 0 39.80 39.80 39.85 39.50 40.00 6,261,048 248,735,506 39.727 24.77 24.77 24.80 24.59 24.90 10,058,725 24.728 -0.13%
2018-06-13 0 39.85 39.80 39.85 39.75 40.20 7,056,425 281,523,859 39.896 24.80 24.77 24.80 24.74 25.02 11,336,542 24.833 -0.62%
2018-06-12 0 40.10 40.10 40.15 39.80 40.40 6,082,019 244,310,841 40.169 24.96 24.96 24.99 24.77 25.15 9,771,104 25.003 0.00%
2018-06-11 0 40.10 40.10 40.15 39.65 40.40 6,388,203 256,154,196 40.098 24.96 24.96 24.99 24.68 25.15 10,263,006 24.959 0.38%
2018-06-08 0 39.95 39.95 40.00 39.85 40.20 6,935,251 277,239,805 39.975 24.87 24.87 24.90 24.80 25.02 11,141,869 24.883 -0.99%
2018-06-07 0 40.35 40.30 40.35 39.65 40.40 8,836,470 354,263,900 40.091 25.12 25.08 25.12 24.68 25.15 14,196,284 24.955 1.38%
2018-06-06 0 39.80 39.75 39.80 39.40 40.00 7,381,659 292,759,380 39.660 24.77 24.74 24.77 24.52 24.90 11,859,049 24.687 -0.13%
2018-06-05 0 39.85 39.80 39.85 39.40 40.00 5,714,167 227,227,529 39.766 24.80 24.77 24.80 24.52 24.90 9,180,130 24.752 1.14%
2018-06-04 0 39.40 39.35 39.40 39.10 39.55 6,073,388 238,858,886 39.329 24.52 24.49 24.52 24.34 24.62 9,757,238 24.480 1.03%
2018-06-01 0 39.00 39.00 39.05 39.00 39.45 9,833,465 384,696,616 39.121 24.28 24.28 24.31 24.28 24.56 15,798,013 24.351 -1.14%
2018-05-31 0 39.45 39.40 39.45 39.00 39.65 9,121,719 358,771,472 39.332 24.56 24.52 24.56 24.28 24.68 14,654,553 24.482 0.77%
2018-05-30 0 39.15 39.10 39.15 38.70 39.55 13,068,718 511,312,772 39.125 24.37 24.34 24.37 24.09 24.62 20,995,628 24.353 -1.51%
2018-05-29 0 39.75 39.70 39.75 39.65 40.15 4,745,396 188,912,499 39.810 24.74 24.71 24.74 24.68 24.99 7,623,745 24.779 -1.00%
2018-05-28 0 40.15 40.10 40.15 39.85 40.50 3,878,056 155,710,162 40.152 24.99 24.96 24.99 24.80 25.21 6,230,314 24.992 0.00%
2018-05-25 0 40.15 40.10 40.15 39.85 40.60 5,473,754 219,937,838 40.180 24.99 24.96 24.99 24.80 25.27 8,793,893 25.010 0.25%
2018-05-24 0 40.05 40.05 40.10 39.60 40.30 4,613,631 184,316,500 39.950 24.93 24.93 24.96 24.65 25.08 7,412,057 24.867 0.25%
2018-05-23 0 39.95 39.95 40.00 39.95 40.65 6,105,836 244,609,675 40.062 24.87 24.87 24.90 24.87 25.30 9,809,368 24.936 -1.48%
2018-05-21 0 40.55 40.55 40.60 40.40 40.90 8,251,160 335,167,184 40.621 25.24 25.24 25.27 25.15 25.46 13,255,951 25.284 1.63%
2018-05-18 0 39.90 39.90 39.95 39.70 40.10 10,192,097 406,477,434 39.882 24.84 24.84 24.87 24.71 24.96 16,374,175 24.824 -0.62%
2018-05-17 0 40.15 40.15 40.20 40.00 40.40 7,383,288 296,337,324 40.136 24.99 24.99 25.02 24.90 25.15 11,861,666 24.983 -0.74%
2018-05-16 0 40.45 40.45 40.50 40.15 40.85 8,454,829 341,969,786 40.447 25.18 25.18 25.21 24.99 25.43 13,583,157 25.176 -1.10%
2018-05-15 0 40.90 40.85 40.90 40.70 41.15 4,757,041 194,778,954 40.945 25.46 25.43 25.46 25.33 25.61 7,642,453 25.486 -0.61%
2018-05-14 0 41.15 41.10 41.15 40.80 41.15 8,456,490 347,157,854 41.052 25.61 25.58 25.61 25.40 25.61 13,585,825 25.553 1.23%
2018-05-11 0 40.65 40.65 40.70 40.60 41.20 10,870,501 444,160,426 40.859 25.30 25.30 25.33 25.27 25.64 17,464,069 25.433 -0.49%
2018-05-10 0 40.85 40.85 40.90 40.65 41.00 6,507,044 265,602,246 40.818 25.43 25.43 25.46 25.30 25.52 10,453,931 25.407 0.25%
2018-05-09 0 40.75 40.70 40.75 40.20 40.75 7,936,816 321,276,458 40.479 25.36 25.33 25.36 25.02 25.36 12,750,940 25.196 0.25%
2018-05-08 0 40.65 40.60 40.65 40.25 40.70 8,866,021 359,297,451 40.525 25.30 25.27 25.30 25.05 25.33 14,243,760 25.225 0.37%
2018-05-07 0 40.50 40.45 40.50 40.35 40.90 6,637,330 269,823,046 40.652 25.21 25.18 25.21 25.12 25.46 10,663,243 25.304 -0.49%
2018-05-04 0 40.70 40.65 40.70 40.10 40.90 8,592,449 348,700,962 40.582 25.33 25.30 25.33 24.96 25.46 13,804,251 25.260 -0.97%
2018-05-03 0 41.10 41.10 41.15 40.55 41.35 10,980,667 450,005,198 40.982 25.58 25.58 25.61 25.24 25.74 17,641,057 25.509 -0.12%
2018-05-02 0 41.15 41.10 41.15 40.60 41.50 14,720,995 604,182,648 41.042 25.61 25.58 25.61 25.27 25.83 23,650,103 25.547 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 25.43 25.43 25.46 24.56 25.58 45,643,126 25.365 4.61%
2018-04-27 0 39.05 39.05 39.10 39.00 39.40 4,264,259 166,650,376 39.081 24.31 24.31 24.34 24.28 24.52 6,850,771 24.326 -0.38%
2018-04-26 0 39.20 39.20 39.25 39.00 39.40 6,124,074 240,157,124 39.215 24.40 24.40 24.43 24.28 24.52 9,838,668 24.410 -0.38%
2018-04-25 0 39.35 39.25 39.35 38.75 39.35 6,577,346 257,650,931 39.172 24.49 24.43 24.49 24.12 24.49 10,566,875 24.383 0.13%
2018-04-24 0 39.30 39.25 39.30 38.80 39.30 11,890,877 465,502,394 39.148 24.46 24.43 24.46 24.15 24.46 19,103,360 24.368 0.26%
2018-04-23 0 39.20 39.15 39.20 38.65 39.20 8,411,983 328,367,141 39.036 24.40 24.37 24.40 24.06 24.40 13,514,322 24.298 0.64%
2018-04-20 0 38.95 38.90 38.95 38.75 39.20 7,678,310 299,193,973 38.966 24.24 24.21 24.24 24.12 24.40 12,335,635 24.254 -0.51%
2018-04-19 0 39.15 39.10 39.15 38.55 39.20 12,444,251 485,715,597 39.031 24.37 24.34 24.37 24.00 24.40 19,992,387 24.295 1.82%
2018-04-18 0 38.45 38.45 38.50 37.75 38.80 11,227,856 430,166,229 38.312 23.93 23.93 23.96 23.50 24.15 18,038,180 23.848 0.79%
2018-04-17 0 38.15 38.15 38.20 37.85 38.60 8,627,103 330,169,518 38.271 23.75 23.75 23.78 23.56 24.03 13,859,924 23.822 -0.39%
2018-04-16 0 38.30 38.25 38.30 37.80 38.40 18,991,322 723,993,396 38.122 23.84 23.81 23.84 23.53 23.90 30,510,623 23.729 1.73%
2018-04-13 0 37.65 37.65 37.70 37.20 37.90 14,425,313 543,595,831 37.683 23.44 23.44 23.47 23.16 23.59 23,175,074 23.456 1.48%
2018-04-12 0 37.10 37.10 37.15 36.95 37.40 11,189,640 415,717,422 37.152 23.09 23.09 23.12 23.00 23.28 17,976,784 23.125 -0.67%
2018-04-11 0 37.35 37.35 37.40 37.30 37.90 11,925,956 447,736,345 37.543 23.25 23.25 23.28 23.22 23.59 19,159,717 23.369 -0.13%
2018-04-10 0 37.40 37.40 37.45 36.65 37.55 10,671,730 397,080,383 37.209 23.28 23.28 23.31 22.81 23.37 17,144,732 23.160 1.08%
2018-04-09 0 37.00 37.00 37.05 36.55 37.30 9,854,874 363,735,869 36.909 23.03 23.03 23.06 22.75 23.22 15,832,407 22.974 0.82%
2018-04-06 0 36.70 36.65 36.70 36.40 37.20 9,850,643 362,503,204 36.800 22.84 22.81 22.84 22.66 23.16 15,825,610 22.906 0.55%
2018-04-04 0 36.50 36.50 36.55 36.50 37.40 13,936,168 513,045,033 36.814 22.72 22.72 22.75 22.72 23.28 22,389,235 22.915 -1.88%
2018-04-03 0 37.20 37.20 37.25 36.40 37.60 20,864,442 773,574,909 37.076 23.16 23.16 23.19 22.66 23.40 33,519,895 23.078 -2.62%
2018-03-29 0 38.20 38.20 38.25 37.85 38.65 9,104,261 348,041,916 38.228 23.78 23.78 23.81 23.56 24.06 14,626,506 23.795 -0.52%
2018-03-28 0 38.40 38.40 38.45 38.35 39.00 7,788,522 300,329,342 38.561 23.90 23.90 23.93 23.87 24.28 12,512,697 24.002 -1.41%
2018-03-27 0 38.95 38.90 38.95 38.75 39.50 9,054,745 353,331,977 39.022 24.24 24.21 24.24 24.12 24.59 14,546,955 24.289 0.26%
2018-03-26 0 38.85 38.85 38.95 38.40 39.00 7,593,933 294,198,187 38.741 24.18 24.18 24.24 23.90 24.28 12,200,079 24.114 -0.38%
2018-03-23 0 39.00 38.95 39.00 38.50 39.35 15,541,231 604,557,673 38.900 24.28 24.24 24.28 23.96 24.49 24,967,859 24.213 -2.50%
2018-03-22 0 40.00 39.95 40.00 39.80 40.40 8,159,406 326,957,610 40.071 24.90 24.87 24.90 24.77 25.15 13,108,543 24.942 -0.12%
2018-03-21 0 40.05 40.00 40.05 39.90 40.50 10,179,235 409,923,092 40.271 24.93 24.90 24.93 24.84 25.21 16,353,512 25.066 0.12%
2018-03-20 0 40.00 40.00 40.05 39.45 40.05 8,243,859 328,373,955 39.833 24.90 24.90 24.93 24.56 24.93 13,244,221 24.794 1.39%
2018-03-19 0 39.45 39.45 39.50 39.25 39.65 4,660,268 183,958,638 39.474 24.56 24.56 24.59 24.43 24.68 7,486,982 24.570 -0.63%
2018-03-16 0 39.70 39.70 39.75 39.70 39.90 6,324,785 251,450,962 39.756 24.71 24.71 24.74 24.71 24.84 10,161,122 24.746 -0.87%
2018-03-15 0 40.05 40.00 40.05 39.40 40.05 6,884,792 274,703,213 39.900 24.93 24.90 24.93 24.52 24.93 11,060,804 24.836 0.63%
2018-03-14 0 39.80 39.80 39.85 39.40 39.90 7,055,050 280,195,369 39.716 24.77 24.77 24.80 24.52 24.84 11,334,333 24.721 -0.50%
2018-03-13 0 40.00 39.95 40.00 39.65 40.15 7,946,332 317,155,703 39.912 24.90 24.87 24.90 24.68 24.99 12,766,228 24.843 0.38%
2018-03-12 0 39.85 39.80 39.85 39.35 39.90 9,312,910 369,064,812 39.629 24.80 24.77 24.80 24.49 24.84 14,961,712 24.667 2.18%
2018-03-09 0 39.00 38.95 39.00 38.90 39.30 4,926,037 192,241,158 39.026 24.28 24.24 24.28 24.21 24.46 7,913,955 24.291 0.13%
2018-03-08 0 38.95 38.95 39.00 38.85 39.35 6,030,773 235,357,582 39.026 24.24 24.24 24.28 24.18 24.49 9,688,775 24.292 0.26%
2018-03-07 0 38.85 38.85 38.90 38.65 39.30 9,097,835 353,861,020 38.895 24.18 24.18 24.21 24.06 24.46 14,616,182 24.210 0.00%
2018-03-06 0 38.85 38.85 38.90 38.85 39.35 12,548,592 489,032,725 38.971 24.18 24.18 24.21 24.18 24.49 20,160,016 24.258 0.52%
2018-03-05 0 38.65 38.60 38.65 38.50 40.10 11,522,895 449,396,375 39.000 24.06 24.03 24.06 23.96 24.96 18,512,177 24.276 -1.65%
2018-03-02 0 39.30 39.25 39.30 39.00 39.40 8,883,707 348,215,598 39.197 24.46 24.43 24.46 24.28 24.52 14,272,173 24.398 -1.01%
2018-03-01 0 39.70 39.65 39.70 39.05 39.75 9,706,810 382,050,075 39.359 24.71 24.68 24.71 24.31 24.74 15,594,534 24.499 0.25%
2018-02-28 0 39.60 39.50 39.60 39.50 39.95 10,315,583 408,996,260 39.648 24.65 24.59 24.65 24.59 24.87 16,572,562 24.679 -0.38%
2018-02-27 0 39.75 39.75 39.80 39.65 40.10 11,148,000 443,607,098 39.793 24.74 24.74 24.77 24.68 24.96 17,909,887 24.769 -0.13%
2018-02-26 0 39.80 39.75 39.80 39.70 40.00 7,173,409 285,908,806 39.857 24.77 24.74 24.77 24.71 24.90 11,524,484 24.809 0.38%
2018-02-23 0 39.65 39.65 39.70 39.40 39.90 7,271,072 288,661,061 39.700 24.68 24.68 24.71 24.52 24.84 11,681,385 24.711 1.02%
2018-02-22 0 39.25 39.25 39.30 38.70 39.55 11,419,521 448,455,202 39.271 24.43 24.43 24.46 24.09 24.62 18,346,100 24.444 0.13%
2018-02-21 0 39.20 39.20 39.25 38.55 39.40 6,885,450 269,059,020 39.076 24.40 24.40 24.43 24.00 24.52 11,061,861 24.323 0.77%
2018-02-20 0 38.90 38.90 38.95 38.55 39.40 12,221,838 476,991,860 39.028 24.21 24.21 24.24 24.00 24.52 19,635,068 24.293 -1.27%
2018-02-15 0 39.40 39.30 39.40 38.90 39.40 10,224,874 400,966,202 39.215 24.52 24.46 24.52 24.21 24.52 16,426,833 24.409 1.03%
2018-02-14 0 39.00 38.95 39.00 37.65 39.20 16,477,236 636,198,845 38.611 24.28 24.24 24.28 23.44 24.40 26,471,603 24.033 4.28%
2018-02-13 0 37.40 37.40 37.45 36.90 37.80 13,013,003 486,577,468 37.392 23.28 23.28 23.31 22.97 23.53 20,906,119 23.274 1.36%
2018-02-12 0 36.90 36.90 36.95 36.90 37.65 11,015,081 408,698,882 37.104 22.97 22.97 23.00 22.97 23.44 17,696,345 23.095 -1.20%
2018-02-09 0 37.35 37.30 37.35 36.80 37.40 20,505,302 761,094,051 37.117 23.25 23.22 23.25 22.91 23.28 32,942,917 23.103 -1.97%
2018-02-08 0 38.10 38.10 38.15 37.40 38.20 17,286,453 654,895,105 37.885 23.72 23.72 23.75 23.28 23.78 27,771,656 23.581 2.14%
2018-02-07 0 37.30 37.30 37.35 37.10 38.45 20,805,613 785,362,596 37.748 23.22 23.22 23.25 23.09 23.93 33,425,383 23.496 -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 23.44 23.44 23.47 23.40 23.81 45,168,312 23.549 -3.34%
2018-02-05 0 38.95 38.95 39.00 38.50 39.25 14,666,025 572,373,147 39.027 24.24 24.24 24.28 23.96 24.43 23,561,791 24.292 -1.89%
2018-02-02 0 39.70 39.65 39.70 39.25 39.85 9,738,591 385,682,056 39.603 24.71 24.68 24.71 24.43 24.80 15,645,592 24.651 -0.25%
2018-02-01 0 39.80 39.80 39.85 39.60 40.20 10,761,552 428,958,900 39.860 24.77 24.77 24.80 24.65 25.02 17,289,036 24.811 -0.38%
2018-01-31 0 39.95 39.95 40.00 39.70 40.40 17,147,373 685,429,245 39.973 24.87 24.87 24.90 24.71 25.15 27,548,216 24.881 -0.12%
2018-01-30 0 40.00 39.95 40.00 39.85 41.05 20,421,823 821,483,829 40.226 24.90 24.87 24.90 24.80 25.55 32,808,803 25.039 -2.08%
2018-01-29 0 40.85 40.85 40.90 40.80 41.90 18,873,431 776,519,446 41.144 25.43 25.43 25.46 25.40 26.08 30,321,225 25.610 -2.16%
2018-01-26 0 41.75 41.70 41.75 41.15 41.80 16,881,655 701,093,433 41.530 25.99 25.96 25.99 25.61 26.02 27,121,325 25.850 0.24%
2018-01-25 0 41.65 41.60 41.65 41.50 41.95 15,831,046 659,807,629 41.678 25.93 25.89 25.93 25.83 26.11 25,433,463 25.943 -0.60%
2018-01-24 0 41.90 41.90 41.95 41.10 42.15 20,874,626 869,321,369 41.645 26.08 26.08 26.11 25.58 26.24 33,536,257 25.922 0.84%
2018-01-23 0 41.55 41.55 41.60 41.00 41.65 17,288,102 714,713,904 41.341 25.86 25.86 25.89 25.52 25.93 27,774,305 25.733 0.61%
2018-01-22 0 41.30 41.25 41.30 40.65 41.55 16,892,657 694,394,763 41.106 25.71 25.68 25.71 25.30 25.86 27,139,000 25.587 0.24%
2018-01-19 0 41.20 41.15 41.20 40.65 41.30 13,914,754 570,180,111 40.977 25.64 25.61 25.64 25.30 25.71 22,354,832 25.506 -0.12%
2018-01-18 0 41.25 41.20 41.25 41.05 41.95 11,420,615 473,387,390 41.450 25.68 25.64 25.68 25.55 26.11 18,347,858 25.801 -0.36%
2018-01-17 0 41.40 41.40 41.45 41.10 41.75 10,738,814 444,701,712 41.411 25.77 25.77 25.80 25.58 25.99 17,252,507 25.776 0.12%
2018-01-16 0 41.35 41.35 41.40 40.80 41.50 10,278,313 424,093,236 41.261 25.74 25.74 25.77 25.40 25.83 16,512,686 25.683 0.85%
2018-01-15 0 41.00 40.95 41.00 40.80 41.60 16,449,209 677,437,305 41.184 25.52 25.49 25.52 25.40 25.89 26,426,576 25.635 0.74%
2018-01-12 0 40.70 40.70 40.75 40.65 41.60 18,594,530 763,074,988 41.038 25.33 25.33 25.36 25.30 25.89 29,873,155 25.544 -0.25%
2018-01-11 0 40.80 40.75 40.80 39.45 40.90 23,307,980 939,971,681 40.328 25.40 25.36 25.40 24.56 25.46 37,445,576 25.102 2.51%
2018-01-10 0 39.80 39.80 39.85 39.65 40.15 12,217,248 487,337,543 39.889 24.77 24.77 24.80 24.68 24.99 19,627,694 24.829 0.00%
2018-01-09 0 39.80 39.80 39.85 39.25 39.90 10,812,220 428,977,381 39.675 24.77 24.77 24.80 24.43 24.84 17,370,437 24.696 0.63%
2018-01-08 0 39.55 39.50 39.55 39.25 39.60 9,315,773 367,856,526 39.487 24.62 24.59 24.62 24.43 24.65 14,966,311 24.579 0.76%
2018-01-05 0 39.25 39.25 39.30 39.20 39.75 9,723,690 383,126,682 39.401 24.43 24.43 24.46 24.40 24.74 15,621,653 24.525 -0.76%
2018-01-04 0 39.55 39.50 39.55 39.35 39.85 11,265,679 444,612,862 39.466 24.62 24.59 24.62 24.49 24.80 18,098,945 24.566 -0.38%
2018-01-03 0 39.70 39.65 39.70 39.50 39.95 10,527,249 417,514,949 39.660 24.71 24.68 24.71 24.59 24.87 16,912,616 24.687 -0.50%
2018-01-02 0 39.90 39.85 39.90 39.50 40.00 10,119,250 403,217,493 39.847 24.84 24.80 24.84 24.59 24.90 16,257,142 24.802 0.76%
2017-12-29 0 39.60 39.60 39.65 39.45 39.80 5,704,886 225,852,707 39.589 24.65 24.65 24.68 24.56 24.77 9,165,219 24.642 0.00%
2017-12-28 0 39.60 39.55 39.60 39.25 39.70 4,957,417 195,940,709 39.525 24.65 24.62 24.65 24.43 24.71 7,964,368 24.602 0.64%
2017-12-27 0 39.35 39.35 39.40 38.90 39.45 6,342,521 248,807,261 39.228 24.49 24.49 24.52 24.21 24.56 10,189,615 24.418 0.90%
2017-12-22 0 39.00 38.95 39.00 38.40 39.25 7,614,625 296,046,496 38.879 24.28 24.24 24.28 23.90 24.43 12,233,322 24.200 0.00%
2017-12-21 0 39.00 39.00 39.05 38.80 39.20 8,917,320 347,646,898 38.986 24.28 24.28 24.31 24.15 24.40 14,326,174 24.267 -0.13%
2017-12-20 0 39.05 39.00 39.05 38.80 39.25 8,890,558 347,072,804 39.038 24.31 24.28 24.31 24.15 24.43 14,283,180 24.299 0.51%
2017-12-19 0 38.85 38.85 38.90 38.80 39.20 8,324,343 324,143,136 38.939 24.18 24.18 24.21 24.15 24.40 13,373,524 24.238 0.13%
2017-12-18 0 38.80 38.80 38.85 38.70 39.15 7,960,924 309,452,892 38.871 24.15 24.15 24.18 24.09 24.37 12,789,671 24.196 -0.13%
2017-12-15 0 38.85 38.85 38.90 38.65 39.45 12,356,774 480,880,341 38.916 24.18 24.18 24.21 24.06 24.56 19,851,850 24.223 -1.65%
2017-12-14 0 39.50 39.50 39.55 39.15 40.50 15,324,583 608,496,564 39.707 24.59 24.59 24.62 24.37 25.21 24,619,801 24.716 -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 25.08 25.05 25.08 24.18 25.18 43,730,521 24.808 3.07%
2017-12-12 0 39.10 39.10 39.15 38.75 39.45 13,997,528 547,676,845 39.127 24.34 24.34 24.37 24.12 24.56 22,487,813 24.354 0.90%
2017-12-11 0 38.75 38.75 38.80 38.15 39.00 14,685,940 567,231,792 38.624 24.12 24.12 24.15 23.75 24.28 23,593,786 24.042 1.04%
2017-12-08 0 38.35 38.30 38.35 38.35 38.90 7,693,212 295,958,260 38.470 23.87 23.84 23.87 23.87 24.21 12,359,576 23.946 -0.78%
2017-12-07 0 38.65 38.60 38.65 38.15 38.85 14,382,113 553,873,601 38.511 24.06 24.03 24.06 23.75 24.18 23,105,671 23.971 0.78%
2017-12-06 0 38.35 38.35 38.40 38.20 39.35 17,283,185 669,938,724 38.762 23.87 23.87 23.90 23.78 24.49 27,766,405 24.128 -1.92%
2017-12-05 0 39.10 39.10 39.15 39.00 39.40 8,128,045 318,340,020 39.166 24.34 24.34 24.37 24.28 24.52 13,058,160 24.379 -0.89%
2017-12-04 0 39.45 39.40 39.45 39.00 39.45 12,379,735 486,427,685 39.292 24.56 24.52 24.56 24.28 24.56 19,888,738 24.457 0.13%
2017-12-01 0 39.40 39.35 39.40 38.85 39.80 20,367,447 800,119,741 39.284 24.52 24.49 24.52 24.18 24.77 32,721,445 24.452 -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 24.59 24.56 24.59 24.06 24.71 96,205,987 24.494 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 24.21 24.18 24.21 23.34 24.31 53,471,039 23.829 4.57%
2017-11-28 0 37.20 37.20 37.25 37.15 37.50 11,170,366 416,701,477 37.304 23.16 23.16 23.19 23.12 23.34 17,945,819 23.220 0.27%
2017-11-27 0 37.10 37.05 37.10 37.05 37.45 7,592,474 282,259,023 37.176 23.09 23.06 23.09 23.06 23.31 12,197,735 23.140 -0.67%
2017-11-24 0 37.35 37.35 37.40 37.30 37.75 4,875,682 182,564,859 37.444 23.25 23.25 23.28 23.22 23.50 7,833,056 23.307 0.00%
2017-11-23 0 37.35 37.35 37.40 37.15 37.90 10,858,741 407,953,379 37.569 23.25 23.25 23.28 23.12 23.59 17,445,176 23.385 -0.66%
2017-11-22 0 37.60 37.60 37.65 37.55 37.95 11,567,071 435,717,776 37.669 23.40 23.40 23.44 23.37 23.62 18,583,148 23.447 0.27%
2017-11-21 0 37.50 37.45 37.50 36.80 37.60 13,778,864 514,217,957 37.319 23.34 23.31 23.34 22.91 23.40 22,136,517 23.229 1.35%
2017-11-20 0 37.00 37.00 37.05 36.85 37.50 8,293,782 308,148,167 37.154 23.03 23.03 23.06 22.94 23.34 13,324,426 23.127 -0.40%
2017-11-17 0 37.15 37.10 37.15 37.05 37.55 9,221,380 343,589,384 37.260 23.12 23.09 23.12 23.06 23.37 14,814,664 23.193 -0.27%
2017-11-16 0 37.25 37.25 37.30 37.05 37.35 6,108,903 227,497,824 37.240 23.19 23.19 23.22 23.06 23.25 9,814,295 23.180 -0.27%
2017-11-15 0 37.35 37.30 37.35 36.85 37.50 11,947,221 445,468,356 37.286 23.25 23.22 23.25 22.94 23.34 19,193,880 23.209 0.67%
2017-11-14 0 37.10 37.10 37.15 36.85 37.20 8,975,165 332,568,649 37.054 23.09 23.09 23.12 22.94 23.16 14,419,106 23.064 0.82%
2017-11-13 0 36.80 36.80 36.85 36.65 37.10 14,013,761 516,604,622 36.864 22.91 22.91 22.94 22.81 23.09 22,513,892 22.946 -0.81%
2017-11-10 0 37.10 37.10 37.15 37.00 37.30 12,598,947 467,611,722 37.115 23.09 23.09 23.12 23.03 23.22 20,240,914 23.102 -0.40%
2017-11-09 0 37.25 37.25 37.30 36.95 37.40 13,066,125 486,646,458 37.245 23.19 23.19 23.22 23.00 23.28 20,991,462 23.183 0.81%
2017-11-08 0 36.95 36.90 36.95 36.65 37.20 10,858,256 401,162,696 36.945 23.00 22.97 23.00 22.81 23.16 17,444,397 22.997 0.27%
2017-11-07 0 36.85 36.85 36.90 36.65 37.05 9,153,151 337,549,829 36.878 22.94 22.94 22.97 22.81 23.06 14,705,050 22.955 0.82%
2017-11-06 0 36.55 36.50 36.55 36.00 36.80 15,180,138 551,565,405 36.335 22.75 22.72 22.75 22.41 22.91 24,387,742 22.617 -0.68%
2017-11-03 0 36.80 36.75 36.80 36.65 37.15 10,489,360 385,734,439 36.774 22.91 22.88 22.91 22.81 23.12 16,851,745 22.890 -0.41%
2017-11-02 0 36.95 36.90 36.95 36.90 37.30 11,843,110 438,449,092 37.021 23.00 22.97 23.00 22.97 23.22 19,026,620 23.044 -0.94%
2017-11-01 0 37.30 37.25 37.30 36.90 37.35 14,718,000 546,240,875 37.114 23.22 23.19 23.22 22.97 23.25 23,645,292 23.101 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 23.12 23.12 23.16 22.78 23.62 45,887,824 23.172 -3.13%
2017-10-30 0 38.35 38.30 38.35 38.00 38.45 6,964,952 266,216,207 38.222 23.87 23.84 23.87 23.65 23.93 11,189,586 23.791 0.00%
2017-10-27 0 38.35 38.35 38.40 38.15 38.45 5,205,490 199,456,036 38.316 23.87 23.87 23.90 23.75 23.93 8,362,911 23.850 0.13%
2017-10-26 0 38.30 38.25 38.30 38.10 38.35 6,164,403 235,842,620 38.259 23.84 23.81 23.84 23.72 23.87 9,903,459 23.814 -0.26%
2017-10-25 0 38.40 38.40 38.45 38.10 38.55 8,567,295 328,737,720 38.371 23.90 23.90 23.93 23.72 24.00 13,763,840 23.884 0.79%
2017-10-24 0 38.10 38.10 38.15 37.95 38.50 10,359,737 395,418,768 38.169 23.72 23.72 23.75 23.62 23.96 16,643,498 23.758 -0.52%
2017-10-23 0 38.30 38.25 38.30 38.10 38.50 6,903,596 263,769,083 38.207 23.84 23.81 23.84 23.72 23.96 11,091,014 23.782 -0.52%
2017-10-20 0 38.50 38.45 38.50 38.15 38.50 6,221,805 238,929,041 38.402 23.96 23.93 23.96 23.75 23.96 9,995,678 23.903 0.92%
2017-10-19 0 38.15 38.15 38.20 38.05 39.00 10,285,114 395,245,958 38.429 23.75 23.75 23.78 23.68 24.28 16,523,612 23.920 -1.68%
2017-10-18 0 38.80 38.75 38.80 38.70 39.00 4,322,406 167,793,679 38.820 24.15 24.12 24.15 24.09 24.28 6,944,187 24.163 0.13%
2017-10-17 0 38.75 38.75 38.80 38.70 39.10 8,693,031 337,505,574 38.825 24.12 24.12 24.15 24.09 24.34 13,965,841 24.167 -0.39%
2017-10-16 0 38.90 38.85 38.90 38.55 39.10 14,975,699 582,776,277 38.915 24.21 24.18 24.21 24.00 24.34 24,059,300 24.222 1.04%
2017-10-13 0 38.50 38.45 38.50 38.40 38.70 14,926,077 576,068,156 38.595 23.96 23.93 23.96 23.90 24.09 23,979,579 24.023 0.00%
2017-10-12 0 38.50 38.50 38.55 38.30 38.65 7,515,944 289,095,123 38.464 23.96 23.96 24.00 23.84 24.06 12,074,785 23.942 -0.13%
2017-10-11 0 38.55 38.50 38.55 38.45 38.80 7,894,890 304,947,791 38.626 24.00 23.96 24.00 23.93 24.15 12,683,583 24.043 -0.13%
2017-10-10 0 38.60 38.55 38.60 38.05 38.60 6,408,642 246,331,163 38.437 24.03 24.00 24.03 23.68 24.03 10,295,843 23.925 0.92%
2017-10-09 0 38.25 38.25 38.30 38.10 38.60 8,715,261 333,356,371 38.250 23.81 23.81 23.84 23.72 24.03 14,001,555 23.809 -0.39%
2017-10-06 0 38.40 38.35 38.40 38.20 38.80 14,638,385 562,710,590 38.441 23.90 23.87 23.90 23.78 24.15 23,517,386 23.927 -0.78%
2017-10-04 0 38.70 38.65 38.70 38.60 39.00 7,547,093 292,210,179 38.718 24.09 24.06 24.09 24.03 24.28 12,124,828 24.100 0.00%
2017-10-03 0 38.70 38.65 38.70 38.15 38.80 12,735,768 491,198,945 38.568 24.09 24.06 24.09 23.75 24.15 20,460,725 24.007 1.98%
2017-09-29 0 37.95 37.90 37.95 37.80 38.15 5,631,695 213,683,535 37.943 23.62 23.59 23.62 23.53 23.75 9,047,634 23.618 0.40%
2017-09-28 0 37.80 37.80 37.85 37.80 38.35 10,562,108 400,734,744 37.941 23.53 23.53 23.56 23.53 23.87 16,968,618 23.616 -0.53%
2017-09-27 0 38.00 37.95 38.00 37.80 38.10 10,914,947 414,060,271 37.935 23.65 23.62 23.65 23.53 23.72 17,535,474 23.613 -0.26%
2017-09-26 0 38.10 38.10 38.15 37.80 38.20 10,250,942 389,807,477 38.027 23.72 23.72 23.75 23.53 23.78 16,468,713 23.670 -0.13%
2017-09-25 0 38.15 38.15 38.20 38.10 38.70 7,989,731 305,479,580 38.234 23.75 23.75 23.78 23.72 24.09 12,835,951 23.799 -0.78%
2017-09-22 0 38.45 38.40 38.45 38.30 38.75 10,062,942 386,915,743 38.450 23.93 23.90 23.93 23.84 24.12 16,166,680 23.933 -1.03%
2017-09-21 0 38.85 38.85 38.90 38.85 39.15 9,778,774 381,188,742 38.981 24.18 24.18 24.21 24.18 24.37 15,710,148 24.264 0.13%
2017-09-20 0 38.80 38.80 38.85 38.40 39.10 19,410,062 753,861,847 38.839 24.15 24.15 24.18 23.90 24.34 31,183,352 24.175 1.97%
2017-09-19 0 38.05 38.05 38.10 38.00 38.70 15,941,685 608,898,169 38.195 23.68 23.68 23.72 23.65 24.09 25,611,210 23.775 -0.91%
2017-09-18 0 38.40 38.40 38.45 38.15 38.55 9,133,824 350,636,173 38.389 23.90 23.90 23.93 23.75 24.00 14,674,000 23.895 0.37%
2017-09-15 0 38.90 38.85 38.90 38.60 39.10 12,731,201 494,845,601 38.869 23.81 23.78 23.81 23.63 23.94 20,795,525 23.796 -0.13%
2017-09-14 0 38.95 38.90 38.95 38.65 39.10 7,644,978 297,053,183 38.856 23.85 23.81 23.85 23.66 23.94 12,487,536 23.788 0.13%
2017-09-13 0 38.90 38.90 38.95 38.70 39.30 8,625,826 336,743,295 39.039 23.81 23.81 23.85 23.69 24.06 14,089,683 23.900 0.00%
2017-09-12 0 38.90 38.90 38.95 38.80 39.10 8,149,090 317,011,420 38.901 23.81 23.81 23.85 23.75 23.94 13,310,968 23.816 0.00%
2017-09-11 0 38.90 38.85 38.90 38.50 39.10 10,760,196 418,430,854 38.887 23.81 23.78 23.81 23.57 23.94 17,576,026 23.807 1.30%
2017-09-08 0 38.40 38.35 38.40 38.20 38.50 13,348,176 511,498,480 38.320 23.51 23.48 23.51 23.39 23.57 21,803,311 23.460 0.26%
2017-09-07 0 38.30 38.25 38.30 38.25 38.85 12,875,926 494,899,264 38.436 23.45 23.42 23.45 23.42 23.78 21,031,923 23.531 -0.78%
2017-09-06 0 38.60 38.55 38.60 38.10 38.65 15,390,578 590,111,025 38.342 23.63 23.60 23.63 23.33 23.66 25,139,431 23.474 -0.13%
2017-09-05 0 38.65 38.65 38.70 38.45 39.05 10,412,552 402,730,645 38.677 23.66 23.66 23.69 23.54 23.91 17,008,174 23.679 0.39%
2017-09-04 0 38.50 38.45 38.50 38.35 39.15 22,201,823 857,984,913 38.645 23.57 23.54 23.57 23.48 23.97 36,265,123 23.659 -1.79%
2017-09-01 0 39.20 39.20 39.25 39.15 39.80 18,387,447 725,083,952 39.434 24.00 24.00 24.03 23.97 24.37 30,034,607 24.142 -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 24.40 24.37 24.40 23.91 24.49 46,095,918 24.227 -0.99%
2017-08-30 0 40.25 40.20 40.25 39.60 40.40 21,504,598 862,112,916 40.090 24.64 24.61 24.64 24.24 24.73 35,126,255 24.543 1.64%
2017-08-29 0 39.60 39.60 39.65 39.30 39.95 11,325,649 448,336,730 39.586 24.24 24.24 24.27 24.06 24.46 18,499,654 24.235 -0.25%
2017-08-28 0 39.70 39.65 39.70 39.65 40.50 18,750,324 751,197,112 40.063 24.30 24.27 24.30 24.27 24.79 30,627,341 24.527 0.00%
2017-08-25 0 39.70 39.65 39.70 38.35 39.70 21,689,442 853,349,833 39.344 24.30 24.27 24.30 23.48 24.30 35,428,184 24.087 3.25%
2017-08-24 0 38.45 38.45 38.55 38.40 39.05 14,788,490 570,763,865 38.595 23.54 23.54 23.60 23.51 23.91 24,155,963 23.628 -0.52%
2017-08-22 0 38.65 38.60 38.65 38.00 38.75 11,730,600 451,778,952 38.513 23.66 23.63 23.66 23.26 23.72 19,161,113 23.578 1.98%
2017-08-21 0 37.90 37.90 37.95 37.50 38.00 5,611,243 212,333,717 37.841 23.20 23.20 23.23 22.96 23.26 9,165,572 23.166 0.66%
2017-08-18 0 37.65 37.65 37.70 37.15 38.00 12,091,011 455,141,137 37.643 23.05 23.05 23.08 22.74 23.26 19,749,820 23.045 -0.13%
2017-08-17 0 37.70 37.70 37.75 37.70 38.25 15,472,314 584,897,736 37.803 23.08 23.08 23.11 23.08 23.42 25,272,941 23.143 -1.18%
2017-08-16 0 38.15 38.15 38.20 37.65 38.30 10,983,715 417,478,201 38.009 23.36 23.36 23.39 23.05 23.45 17,941,129 23.269 0.53%
2017-08-15 0 37.95 37.95 38.00 37.90 38.55 11,922,690 456,083,408 38.253 23.23 23.23 23.26 23.20 23.60 19,474,879 23.419 -0.52%
2017-08-14 0 38.15 38.15 38.20 37.90 38.40 11,927,842 454,972,318 38.144 23.36 23.36 23.39 23.20 23.51 19,483,294 23.352 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 23.14 23.14 23.17 23.14 23.60 43,707,353 23.315 -2.70%
2017-08-10 0 38.85 38.85 38.95 38.75 39.70 21,337,793 834,141,730 39.092 23.78 23.78 23.85 23.72 24.30 34,853,790 23.933 -0.89%
2017-08-09 0 39.20 39.20 39.25 39.20 39.60 8,433,068 331,545,973 39.315 24.00 24.00 24.03 24.00 24.24 13,774,826 24.069 -0.51%
2017-08-08 0 39.40 39.40 39.50 39.30 39.70 12,238,323 483,095,478 39.474 24.12 24.12 24.18 24.06 24.30 19,990,443 24.166 -0.76%
2017-08-07 0 39.70 39.65 39.70 39.05 39.80 8,573,644 338,494,476 39.481 24.30 24.27 24.30 23.91 24.37 14,004,447 24.170 1.15%
2017-08-04 0 39.25 39.25 39.30 38.90 39.50 9,855,012 385,512,295 39.118 24.03 24.03 24.06 23.81 24.18 16,097,472 23.949 0.00%
2017-08-03 0 39.25 39.20 39.25 39.05 39.90 11,324,691 444,780,195 39.275 24.03 24.00 24.03 23.91 24.43 18,498,090 24.045 -1.51%
2017-08-02 0 39.85 39.80 39.85 39.55 40.15 14,948,377 595,418,355 39.832 24.40 24.37 24.40 24.21 24.58 24,417,127 24.385 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 24.37 24.37 24.40 23.66 24.46 42,561,422 24.177 3.51%
2017-07-31 0 38.45 38.45 38.50 37.50 38.75 21,469,831 821,392,837 38.258 23.54 23.54 23.57 22.96 23.72 35,069,465 23.422 1.59%
2017-07-28 0 37.85 37.80 37.85 37.70 38.00 9,563,398 362,054,193 37.858 23.17 23.14 23.17 23.08 23.26 15,621,141 23.177 0.13%
2017-07-27 0 37.80 37.75 37.80 37.60 37.90 8,475,166 319,770,784 37.730 23.14 23.11 23.14 23.02 23.20 13,843,590 23.099 -0.26%
2017-07-26 0 37.90 37.85 37.90 37.50 37.95 7,903,354 298,161,636 37.726 23.20 23.17 23.20 22.96 23.23 12,909,575 23.096 0.93%
2017-07-25 0 37.55 37.55 37.60 37.45 38.00 7,794,286 293,587,915 37.667 22.99 22.99 23.02 22.93 23.26 12,731,420 23.060 -0.53%
2017-07-24 0 37.75 37.70 37.75 37.20 38.00 10,707,659 404,516,718 37.778 23.11 23.08 23.11 22.77 23.26 17,490,211 23.128 1.21%
2017-07-21 0 37.30 37.25 37.30 37.00 37.35 5,956,903 221,502,784 37.184 22.84 22.80 22.84 22.65 22.87 9,730,184 22.765 0.27%
2017-07-20 0 37.20 37.20 37.25 37.10 37.40 6,599,186 245,477,958 37.198 22.77 22.77 22.80 22.71 22.90 10,779,308 22.773 -0.40%
2017-07-19 0 37.35 37.30 37.35 37.10 37.55 10,154,843 378,320,608 37.255 22.87 22.84 22.87 22.71 22.99 16,587,225 22.808 -0.40%
2017-07-18 0 37.50 37.45 37.50 37.10 37.50 6,614,086 246,846,751 37.321 22.96 22.93 22.96 22.71 22.96 10,803,646 22.848 0.40%
2017-07-17 0 37.35 37.30 37.35 37.10 37.45 6,855,023 255,808,141 37.317 22.87 22.84 22.87 22.71 22.93 11,197,200 22.846 0.95%
2017-07-14 0 37.00 37.00 37.05 36.95 37.35 9,078,190 336,169,473 37.030 22.65 22.65 22.68 22.62 22.87 14,828,587 22.670 -0.54%
2017-07-13 0 37.20 37.20 37.30 37.15 37.60 14,647,271 546,558,552 37.315 22.77 22.77 22.84 22.74 23.02 23,925,291 22.844 0.00%
2017-07-12 0 37.20 37.20 37.30 37.05 37.95 13,011,837 486,755,232 37.409 22.77 22.77 22.84 22.68 23.23 21,253,924 22.902 -0.80%
2017-07-11 0 37.50 37.45 37.50 36.85 37.60 10,775,188 401,904,540 37.299 22.96 22.93 22.96 22.56 23.02 17,600,515 22.835 0.81%
2017-07-10 0 37.20 37.15 37.20 36.75 37.45 8,939,373 332,613,950 37.208 22.77 22.74 22.77 22.50 22.93 14,601,840 22.779 1.22%
2017-07-07 0 36.75 36.70 36.75 36.05 36.80 12,021,234 438,442,411 36.472 22.50 22.47 22.50 22.07 22.53 19,635,844 22.329 0.14%
2017-07-06 0 36.70 36.70 36.75 36.70 37.40 15,449,717 569,368,925 36.853 22.47 22.47 22.50 22.47 22.90 25,236,031 22.562 -1.48%
2017-07-05 0 37.25 37.25 37.30 36.80 37.55 18,232,814 675,627,568 37.056 22.80 22.80 22.84 22.53 22.99 29,782,025 22.686 0.68%
2017-07-04 0 37.00 37.00 37.05 36.70 38.35 22,325,198 832,763,370 37.301 22.65 22.65 22.68 22.47 23.48 36,466,647 22.836 -2.37%
2017-07-03 0 37.90 37.90 38.00 37.50 38.75 21,035,626 805,521,620 38.293 23.20 23.20 23.26 22.96 23.72 34,360,222 23.443 1.47%
2017-06-30 0 37.35 37.35 37.40 37.35 37.95 23,530,216 884,225,225 37.578 22.87 22.87 22.90 22.87 23.23 38,434,960 23.006 -2.42%
2017-06-29 0 38.90 38.90 38.95 37.95 39.50 23,855,244 927,822,639 38.894 23.43 23.43 23.46 22.86 23.79 39,602,151 23.429 3.18%
2017-06-28 0 37.70 37.65 37.70 37.10 37.80 15,531,217 581,277,399 37.426 22.71 22.68 22.71 22.35 22.77 25,783,413 22.545 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 22.53 22.53 22.56 22.32 22.89 45,851,649 22.674 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 22.20 22.17 22.20 21.08 22.26 57,158,292 21.835 6.35%
2017-06-23 0 34.65 34.60 34.65 34.45 34.80 6,571,638 227,322,074 34.591 20.87 20.84 20.87 20.75 20.96 10,909,593 20.837 0.43%
2017-06-22 0 34.50 34.50 34.55 34.45 34.90 7,031,800 243,533,257 34.633 20.78 20.78 20.81 20.75 21.02 11,673,509 20.862 -0.14%
2017-06-21 0 34.55 34.55 34.60 34.35 34.85 8,243,967 285,183,634 34.593 20.81 20.81 20.84 20.69 20.99 13,685,831 20.838 -0.29%
2017-06-20 0 34.65 34.65 34.70 34.65 35.00 4,045,172 140,670,078 34.775 20.87 20.87 20.90 20.87 21.08 6,715,400 20.947 -0.57%
2017-06-19 0 34.85 34.80 34.85 34.45 34.90 4,898,538 170,464,554 34.799 20.99 20.96 20.99 20.75 21.02 8,132,075 20.962 0.72%
2017-06-16 0 34.60 34.60 34.65 34.30 34.75 5,850,722 202,560,635 34.621 20.84 20.84 20.87 20.66 20.93 9,712,799 20.855 0.00%
2017-06-15 0 34.60 34.55 34.60 34.40 34.80 7,764,347 268,502,780 34.582 20.84 20.81 20.84 20.72 20.96 12,889,612 20.831 -0.72%
2017-06-14 0 34.85 34.85 34.90 34.80 35.35 6,481,184 226,463,765 34.942 20.99 20.99 21.02 20.96 21.29 10,759,430 21.048 -0.14%
2017-06-13 0 34.90 34.90 34.95 34.80 35.10 6,689,065 233,852,037 34.960 21.02 21.02 21.05 20.96 21.14 11,104,534 21.059 0.14%
2017-06-12 0 34.85 34.80 34.85 34.65 35.20 8,727,379 304,685,307 34.911 20.99 20.96 20.99 20.87 21.20 14,488,344 21.030 -0.85%
2017-06-09 0 35.15 35.10 35.15 34.85 35.20 9,996,665 350,356,975 35.047 21.17 21.14 21.17 20.99 21.20 16,595,489 21.112 0.86%
2017-06-08 0 34.85 34.85 34.95 34.40 35.00 7,223,586 250,997,999 34.747 20.99 20.99 21.05 20.72 21.08 11,991,894 20.931 0.14%
2017-06-07 0 34.80 34.75 34.80 34.70 35.00 9,594,439 334,040,363 34.816 20.96 20.93 20.96 20.90 21.08 15,927,753 20.972 -0.85%
2017-06-06 0 35.10 35.10 35.15 34.85 35.25 5,465,036 191,688,066 35.075 21.14 21.14 21.17 20.99 21.23 9,072,520 21.128 0.29%
2017-06-05 0 35.00 35.00 35.05 34.90 35.50 6,462,039 227,052,391 35.136 21.08 21.08 21.11 21.02 21.38 10,727,647 21.165 -1.13%
2017-06-02 0 35.40 35.35 35.40 34.75 35.50 13,096,892 461,012,632 35.200 21.32 21.29 21.32 20.93 21.38 21,742,184 21.204 0.57%
2017-06-01 0 35.20 35.15 35.20 34.85 35.30 9,140,720 320,575,551 35.071 21.20 21.17 21.20 20.99 21.26 15,174,533 21.126 0.14%
2017-05-31 0 35.15 35.10 35.15 34.95 35.25 15,643,177 549,622,599 35.135 21.17 21.14 21.17 21.05 21.23 25,969,278 21.164 0.43%
2017-05-29 0 35.00 35.00 35.05 34.75 35.15 7,232,530 253,102,011 34.995 21.08 21.08 21.11 20.93 21.17 12,006,742 21.080 0.86%
2017-05-26 0 34.70 34.70 34.75 34.60 35.05 9,675,789 336,655,589 34.794 20.90 20.90 20.93 20.84 21.11 16,062,802 20.959 -0.86%
2017-05-25 0 35.00 35.00 35.05 34.40 35.15 14,246,059 498,324,673 34.980 21.08 21.08 21.11 20.72 21.17 23,649,919 21.071 1.30%
2017-05-24 0 34.55 34.55 34.60 34.10 34.75 7,691,517 265,660,369 34.539 20.81 20.81 20.84 20.54 20.93 12,768,707 20.806 0.44%
2017-05-23 0 34.40 34.40 34.55 34.10 35.00 16,512,435 572,118,793 34.648 20.72 20.72 20.81 20.54 21.08 27,412,336 20.871 -0.15%
2017-05-22 0 34.45 34.40 34.45 33.90 34.60 14,722,403 506,082,573 34.375 20.75 20.72 20.75 20.42 20.84 24,440,699 20.707 0.44%
2017-05-19 0 34.30 34.25 34.30 33.55 34.35 20,025,022 683,625,067 34.139 20.66 20.63 20.66 20.21 20.69 33,243,590 20.564 2.08%
2017-05-18 0 33.60 33.55 33.60 32.95 33.70 17,453,278 583,335,489 33.423 20.24 20.21 20.24 19.85 20.30 28,974,231 20.133 0.75%
2017-05-17 0 33.35 33.35 33.40 33.25 33.60 9,420,655 314,809,221 33.417 20.09 20.09 20.12 20.03 20.24 15,639,253 20.129 -0.30%
2017-05-16 0 33.45 33.40 33.45 33.15 33.55 7,464,077 249,000,457 33.360 20.15 20.12 20.15 19.97 20.21 12,391,133 20.095 -0.15%
2017-05-15 0 33.50 33.45 33.50 32.90 33.60 12,655,365 422,170,274 33.359 20.18 20.15 20.18 19.82 20.24 21,009,204 20.095 2.13%
2017-05-12 0 32.80 32.80 32.85 32.55 32.90 5,083,319 166,621,498 32.778 19.76 19.76 19.79 19.61 19.82 8,438,831 19.745 0.31%
2017-05-11 0 32.70 32.70 32.80 32.65 33.00 8,614,341 282,257,482 32.766 19.70 19.70 19.76 19.67 19.88 14,300,689 19.737 -0.30%
2017-05-10 0 32.80 32.75 32.80 32.70 33.05 8,572,113 281,677,859 32.860 19.76 19.73 19.76 19.70 19.91 14,230,587 19.794 0.15%
2017-05-09 0 32.75 32.75 32.80 32.40 32.90 10,050,409 328,886,805 32.724 19.73 19.73 19.76 19.52 19.82 16,684,710 19.712 0.46%
2017-05-08 0 32.60 32.60 32.65 32.20 32.70 8,137,729 264,699,320 32.527 19.64 19.64 19.67 19.40 19.70 13,509,465 19.594 0.62%
2017-05-05 0 32.40 32.40 32.45 32.10 32.50 7,380,618 238,544,725 32.320 19.52 19.52 19.55 19.34 19.58 12,252,583 19.469 -0.61%
2017-05-04 0 32.60 32.55 32.60 32.10 32.70 11,993,537 388,891,347 32.425 19.64 19.61 19.64 19.34 19.70 19,910,501 19.532 1.24%
2017-05-02 0 32.20 32.20 32.25 32.05 32.35 7,698,244 247,901,646 32.202 19.40 19.40 19.43 19.31 19.49 12,779,875 19.398 0.63%
2017-04-28 0 32.00 32.00 32.05 31.60 32.10 13,041,303 416,556,275 31.941 19.28 19.28 19.31 19.03 19.34 21,649,900 19.241 0.79%
2017-04-27 0 31.75 31.70 31.75 31.40 31.75 5,975,040 188,695,029 31.581 19.13 19.10 19.13 18.91 19.13 9,919,179 19.023 0.32%
2017-04-26 0 31.65 31.60 31.65 31.45 31.85 9,917,441 313,752,374 31.636 19.07 19.03 19.07 18.94 19.19 16,463,969 19.057 0.80%
2017-04-25 0 31.40 31.35 31.40 31.20 31.50 8,096,344 253,926,991 31.363 18.91 18.88 18.91 18.79 18.97 13,440,761 18.892 0.80%
2017-04-24 0 31.15 31.15 31.20 30.70 31.30 8,820,338 273,584,372 31.017 18.76 18.76 18.79 18.49 18.85 14,642,666 18.684 0.97%
2017-04-21 0 30.85 30.85 30.90 30.85 31.25 5,083,748 157,533,944 30.988 18.58 18.58 18.61 18.58 18.82 8,439,543 18.666 -0.16%
2017-04-20 0 30.90 30.85 30.90 30.65 31.10 9,513,573 293,530,972 30.854 18.61 18.58 18.61 18.46 18.73 15,793,507 18.586 -0.32%
2017-04-19 0 31.00 30.95 31.00 30.40 31.05 17,095,290 525,597,819 30.745 18.67 18.64 18.67 18.31 18.70 28,379,935 18.520 -0.80%
2017-04-18 0 31.25 31.25 31.30 31.15 31.70 10,633,838 333,383,700 31.351 18.82 18.82 18.85 18.76 19.10 17,653,262 18.885 -0.95%
2017-04-13 0 31.55 31.55 31.60 31.25 31.70 11,538,622 363,024,735 31.462 19.00 19.00 19.03 18.82 19.10 19,155,296 18.952 -0.32%
2017-04-12 0 31.65 31.65 31.70 31.30 31.80 14,558,994 458,320,071 31.480 19.07 19.07 19.10 18.85 19.16 24,169,423 18.963 -0.31%
2017-04-11 0 31.75 31.70 31.75 31.30 31.85 13,088,904 413,744,812 31.610 19.13 19.10 19.13 18.85 19.19 21,728,923 19.041 0.32%
2017-04-10 0 31.65 31.60 31.65 31.55 31.85 5,711,586 180,675,784 31.633 19.07 19.03 19.07 19.00 19.19 9,481,819 19.055 -0.31%
2017-04-07 0 31.75 31.75 31.85 31.05 32.00 21,753,177 687,013,688 31.582 19.13 19.13 19.19 18.70 19.28 36,112,505 19.024 -1.40%
2017-04-06 0 32.20 32.15 32.20 32.00 32.30 9,289,719 298,540,703 32.137 19.40 19.37 19.40 19.28 19.46 15,421,886 19.358 0.31%
2017-04-05 0 32.10 32.10 32.20 31.90 32.35 17,051,019 547,287,132 32.097 19.34 19.34 19.40 19.22 19.49 28,306,440 19.334 -0.93%
2017-04-03 0 32.40 32.35 32.40 31.80 32.40 10,219,441 328,969,552 32.191 19.52 19.49 19.52 19.16 19.52 16,965,320 19.391 2.05%
2017-03-31 0 31.75 31.75 31.80 31.75 32.20 11,762,350 374,663,605 31.853 19.13 19.13 19.16 19.13 19.40 19,526,707 19.187 -1.09%
2017-03-30 0 32.10 32.10 32.25 32.10 32.35 7,799,063 251,141,245 32.201 19.34 19.34 19.43 19.34 19.49 12,947,244 19.397 -0.31%
2017-03-29 0 32.20 32.20 32.25 32.05 32.40 9,589,958 309,497,089 32.273 19.40 19.40 19.43 19.31 19.52 15,920,314 19.440 0.47%
2017-03-28 0 32.05 32.05 32.10 32.05 32.35 7,005,995 225,396,763 32.172 19.31 19.31 19.34 19.31 19.49 11,630,670 19.380 -0.16%
2017-03-27 0 32.10 32.10 32.15 31.75 32.55 14,937,376 482,177,127 32.280 19.34 19.34 19.37 19.13 19.61 24,797,576 19.445 -0.93%
2017-03-24 0 32.40 32.35 32.40 31.85 32.50 12,260,957 394,503,337 32.176 19.52 19.49 19.52 19.19 19.58 20,354,446 19.382 1.89%
2017-03-23 0 31.80 31.80 31.85 31.70 32.00 8,375,230 266,590,194 31.831 19.16 19.16 19.19 19.10 19.28 13,903,741 19.174 0.00%
2017-03-22 0 31.80 31.75 31.80 31.55 31.95 11,968,726 379,596,988 31.716 19.16 19.13 19.16 19.00 19.25 19,869,313 19.105 -1.09%
2017-03-21 0 32.15 32.15 32.20 32.10 32.40 7,675,520 247,504,187 32.246 19.37 19.37 19.40 19.34 19.52 12,742,150 19.424 0.00%
2017-03-20 0 32.15 32.15 32.20 31.95 32.25 5,359,285 172,147,751 32.121 19.37 19.37 19.40 19.25 19.43 8,896,963 19.349 0.16%
2017-03-17 0 32.10 32.05 32.10 31.70 32.20 12,541,416 402,313,795 32.079 19.34 19.31 19.34 19.10 19.40 20,820,037 19.323 0.78%
2017-03-16 0 31.85 31.85 31.90 31.55 31.95 13,943,712 443,073,357 31.776 19.19 19.19 19.22 19.00 19.25 23,147,992 19.141 0.47%
2017-03-15 0 31.70 31.60 31.70 31.30 31.70 7,100,190 224,172,887 31.573 19.10 19.03 19.10 18.85 19.10 11,787,044 19.019 0.16%
2017-03-14 0 31.65 31.60 31.65 31.30 31.65 7,535,894 237,312,299 31.491 19.07 19.03 19.07 18.85 19.07 12,510,357 18.969 0.16%
2017-03-13 0 31.60 31.60 31.65 30.65 31.65 12,872,540 404,740,230 31.442 19.03 19.03 19.07 18.46 19.07 21,369,737 18.940 2.43%
2017-03-10 0 30.85 30.85 30.90 30.60 31.00 7,016,709 216,051,394 30.791 18.58 18.58 18.61 18.43 18.67 11,648,457 18.548 -0.16%
2017-03-09 0 30.90 30.90 30.95 30.90 31.20 9,032,614 280,318,266 31.034 18.61 18.61 18.64 18.61 18.79 14,995,066 18.694 -0.80%
2017-03-08 0 31.15 31.15 31.20 30.75 31.25 5,634,318 174,854,701 31.034 18.76 18.76 18.79 18.52 18.82 9,353,546 18.694 0.16%
2017-03-07 0 31.10 31.05 31.10 30.80 31.20 5,386,254 167,095,307 31.023 18.73 18.70 18.73 18.55 18.79 8,941,734 18.687 0.65%
2017-03-06 0 30.90 30.90 30.95 30.90 31.40 5,841,384 181,203,663 31.021 18.61 18.61 18.64 18.61 18.91 9,697,296 18.686 -0.96%
2017-03-03 0 31.20 31.15 31.20 30.70 31.20 9,471,559 293,972,589 31.037 18.79 18.76 18.79 18.49 18.79 15,723,759 18.696 0.32%
2017-03-02 0 31.10 31.05 31.10 31.05 31.60 12,514,581 392,468,422 31.361 18.73 18.70 18.73 18.70 19.03 20,775,488 18.891 0.00%
2017-03-01 0 31.10 31.10 31.15 30.80 31.20 8,475,907 262,989,525 31.028 18.73 18.73 18.76 18.55 18.79 14,070,875 18.690 1.30%
2017-02-28 0 30.70 30.70 30.75 30.70 31.30 9,513,454 293,350,958 30.835 18.49 18.49 18.52 18.49 18.85 15,793,309 18.574 -0.97%
2017-02-27 0 31.00 30.95 31.00 30.60 31.20 6,550,542 202,265,832 30.878 18.67 18.64 18.67 18.43 18.79 10,874,572 18.600 -0.16%
2017-02-24 0 31.05 31.05 31.10 31.00 31.60 9,331,117 291,441,475 31.233 18.70 18.70 18.73 18.67 19.03 15,490,611 18.814 -1.43%
2017-02-23 0 31.50 31.50 31.55 31.45 31.75 7,632,735 240,777,902 31.545 18.97 18.97 19.00 18.94 19.13 12,671,123 19.002 -0.32%
2017-02-22 0 31.60 31.55 31.60 31.25 31.60 8,548,661 269,142,510 31.484 19.03 19.00 19.03 18.82 19.03 14,191,654 18.965 0.64%
2017-02-21 0 31.40 31.35 31.40 31.10 31.65 9,638,575 301,846,357 31.316 18.91 18.88 18.91 18.73 19.07 16,001,023 18.864 -0.48%
2017-02-20 0 31.55 31.50 31.55 31.20 31.60 4,807,422 151,206,665 31.453 19.00 18.97 19.00 18.79 19.03 7,980,814 18.946 0.48%
2017-02-17 0 31.40 31.35 31.40 31.20 31.60 7,209,903 226,105,398 31.360 18.91 18.88 18.91 18.79 19.03 11,969,178 18.891 -0.63%
2017-02-16 0 31.60 31.60 31.65 31.45 31.75 12,262,080 387,933,044 31.637 19.03 19.03 19.07 18.94 19.13 20,356,310 19.057 0.48%
2017-02-15 0 31.45 31.45 31.50 31.25 31.65 16,239,174 511,179,214 31.478 18.94 18.94 18.97 18.82 19.07 26,958,694 18.962 0.48%
2017-02-14 0 31.30 31.25 31.30 30.85 31.30 8,788,074 273,878,822 31.165 18.85 18.82 18.85 18.58 18.85 14,589,104 18.773 0.48%
2017-02-13 0 31.15 31.15 31.20 31.00 31.35 8,487,640 264,505,541 31.164 18.76 18.76 18.79 18.67 18.88 14,090,353 18.772 0.48%
2017-02-10 0 31.00 30.95 31.00 30.90 31.30 11,950,708 370,908,808 31.037 18.67 18.64 18.67 18.61 18.85 19,839,401 18.696 0.00%
2017-02-09 0 31.00 30.95 31.00 30.85 31.55 18,746,521 582,846,957 31.091 18.67 18.64 18.67 18.58 19.00 31,121,147 18.728 -2.05%
2017-02-08 0 31.65 31.60 31.65 30.60 31.65 21,123,173 660,488,634 31.268 19.07 19.03 19.07 18.43 19.07 35,066,633 18.835 3.43%
2017-02-07 0 30.60 30.60 30.65 30.55 31.00 10,780,217 331,864,532 30.785 18.43 18.43 18.46 18.40 18.67 17,896,266 18.544 -1.29%
2017-02-06 0 31.00 30.95 31.00 30.45 31.00 10,322,804 318,078,756 30.813 18.67 18.64 18.67 18.34 18.67 17,136,913 18.561 1.81%
2017-02-03 0 30.45 30.45 30.50 30.40 31.00 9,498,975 290,554,649 30.588 18.34 18.34 18.37 18.31 18.67 15,769,273 18.425 -1.30%
2017-02-02 0 30.85 30.80 30.85 30.75 31.10 5,013,700 154,745,628 30.865 18.58 18.55 18.58 18.52 18.73 8,323,256 18.592 -0.16%
2017-02-01 0 30.90 30.85 30.90 30.65 31.15 10,534,558 324,527,164 30.806 18.61 18.58 18.61 18.46 18.76 17,488,447 18.557 -0.96%
2017-01-27 0 31.20 31.10 31.20 30.95 31.20 4,477,461 139,383,259 31.130 18.79 18.73 18.79 18.64 18.79 7,433,044 18.752 0.00%
2017-01-26 0 31.20 31.15 31.20 30.60 31.30 16,315,263 507,970,557 31.135 18.79 18.76 18.79 18.43 18.85 27,085,010 18.755 1.96%
2017-01-25 0 30.60 30.55 30.60 30.35 30.60 9,819,456 299,413,708 30.492 18.43 18.40 18.43 18.28 18.43 16,301,304 18.367 0.49%
2017-01-24 0 30.45 30.40 30.45 30.30 30.50 7,880,675 239,749,602 30.422 18.34 18.31 18.34 18.25 18.37 13,082,729 18.326 0.16%
2017-01-23 0 30.40 30.30 30.40 30.20 30.70 11,503,645 350,047,185 30.429 18.31 18.25 18.31 18.19 18.49 19,097,230 18.330 0.00%
2017-01-20 0 30.40 30.35 30.40 30.15 30.50 10,200,398 308,913,897 30.284 18.31 18.28 18.31 18.16 18.37 16,933,707 18.243 0.00%
2017-01-19 0 30.40 30.35 30.40 30.25 30.60 11,785,784 358,060,139 30.381 18.31 18.28 18.31 18.22 18.43 19,565,610 18.300 0.00%
2017-01-18 0 30.40 30.35 30.40 29.60 30.55 30,026,983 908,004,773 30.240 18.31 18.28 18.31 17.83 18.40 49,847,871 18.216 3.05%
2017-01-17 0 29.50 29.45 29.50 29.15 29.50 11,513,944 338,762,009 29.422 17.77 17.74 17.77 17.56 17.77 19,114,328 17.723 0.51%
2017-01-16 0 29.35 29.30 29.35 28.80 29.35 7,794,535 226,966,218 29.119 17.68 17.65 17.68 17.35 17.68 12,939,727 17.540 0.17%
2017-01-13 0 29.30 29.25 29.30 28.95 29.30 16,244,975 474,120,801 29.186 17.65 17.62 17.65 17.44 17.65 26,968,324 17.581 2.09%
2017-01-12 0 28.70 28.70 28.75 28.70 29.15 13,821,665 399,410,759 28.897 17.29 17.29 17.32 17.29 17.56 22,945,381 17.407 -1.54%
2017-01-11 0 29.15 29.10 29.15 28.90 29.20 9,809,512 285,152,494 29.069 17.56 17.53 17.56 17.41 17.59 16,284,796 17.510 0.52%
2017-01-10 0 29.00 28.95 29.00 28.60 29.05 13,476,571 389,196,045 28.879 17.47 17.44 17.47 17.23 17.50 22,372,490 17.396 1.22%
2017-01-09 0 28.65 28.60 28.65 28.20 28.65 7,186,534 204,617,911 28.472 17.26 17.23 17.26 16.99 17.26 11,930,383 17.151 1.06%
2017-01-06 0 28.35 28.35 28.40 28.30 28.80 8,319,505 237,239,385 28.516 17.08 17.08 17.11 17.05 17.35 13,811,232 17.177 -1.56%
2017-01-05 0 28.80 28.75 28.80 28.50 28.80 11,871,953 340,897,992 28.715 17.35 17.32 17.35 17.17 17.35 19,708,659 17.297 1.59%
2017-01-04 0 28.35 28.35 28.40 28.25 28.70 9,306,233 264,396,053 28.411 17.08 17.08 17.11 17.02 17.29 15,449,301 17.114 0.18%
2017-01-03 0 28.30 28.25 28.30 27.65 28.35 9,769,158 275,529,729 28.204 17.05 17.02 17.05 16.66 17.08 16,217,804 16.989 1.98%
2016-12-30 0 27.75 27.70 27.75 27.30 27.90 7,755,370 214,491,662 27.657 16.72 16.69 16.72 16.44 16.81 12,874,710 16.660 1.65%
2016-12-29 0 27.30 27.30 27.35 27.10 27.45 10,347,334 282,358,984 27.288 16.44 16.44 16.47 16.32 16.54 17,177,636 16.438 -1.09%
2016-12-28 0 27.60 27.60 27.65 27.30 28.00 10,872,729 299,667,456 27.561 16.63 16.63 16.66 16.44 16.87 18,049,845 16.602 -0.72%
2016-12-23 0 27.80 27.80 27.85 27.20 28.05 11,743,974 326,301,347 27.785 16.75 16.75 16.78 16.38 16.90 19,496,201 16.737 -0.18%
2016-12-22 0 27.85 27.80 27.85 27.50 28.05 9,168,334 255,171,467 27.832 16.78 16.75 16.78 16.57 16.90 15,220,375 16.765 -0.18%
2016-12-21 0 27.90 27.85 27.90 27.55 27.95 7,614,125 211,824,352 27.820 16.81 16.78 16.81 16.60 16.84 12,640,228 16.758 1.27%
2016-12-20 0 27.55 27.55 27.60 27.35 27.95 10,498,582 289,923,839 27.616 16.60 16.60 16.63 16.47 16.84 17,428,723 16.635 0.73%
2016-12-19 0 27.35 27.35 27.40 27.10 27.55 11,483,307 313,172,989 27.272 16.47 16.47 16.51 16.32 16.60 19,063,467 16.428 -1.26%
2016-12-16 0 27.70 27.70 27.75 27.70 28.15 21,590,531 600,508,836 27.814 16.69 16.69 16.72 16.69 16.96 35,842,496 16.754 -1.60%
2016-12-15 0 28.15 28.15 28.20 27.70 28.70 16,261,231 456,716,559 28.086 16.96 16.96 16.99 16.69 17.29 26,995,311 16.918 -1.23%
2016-12-14 0 28.50 28.45 28.50 28.45 28.90 7,945,232 227,074,714 28.580 17.17 17.14 17.17 17.14 17.41 13,189,900 17.216 -0.70%
2016-12-13 0 28.70 28.65 28.70 28.35 28.75 12,567,789 359,789,548 28.628 17.29 17.26 17.29 17.08 17.32 20,863,819 17.245 -0.17%
2016-12-12 0 28.75 28.75 28.80 28.65 29.50 14,089,138 407,439,546 28.919 17.32 17.32 17.35 17.26 17.77 23,389,414 17.420 -2.04%
2016-12-09 0 29.35 29.30 29.35 29.25 29.65 9,719,981 286,091,856 29.433 17.68 17.65 17.68 17.62 17.86 16,136,165 17.730 0.34%
2016-12-08 0 29.25 29.25 29.30 29.25 29.85 12,560,829 371,181,572 29.551 17.62 17.62 17.65 17.62 17.98 20,852,264 17.801 -0.85%
2016-12-07 0 29.50 29.45 29.50 29.10 29.50 13,363,545 392,270,123 29.354 17.77 17.74 17.77 17.53 17.77 22,184,855 17.682 1.90%
2016-12-06 0 28.95 28.95 29.00 28.80 29.00 7,648,959 221,327,187 28.936 17.44 17.44 17.47 17.35 17.47 12,698,056 17.430 1.05%
2016-12-05 0 28.65 28.60 28.65 28.40 28.90 8,465,401 242,662,454 28.665 17.26 17.23 17.26 17.11 17.41 14,053,434 17.267 0.00%
2016-12-02 0 28.65 28.65 28.70 28.65 28.95 14,898,397 428,366,819 28.753 17.26 17.26 17.29 17.26 17.44 24,732,867 17.320 -1.38%
2016-12-01 0 29.05 29.00 29.05 28.80 29.15 11,340,135 328,817,304 28.996 17.50 17.47 17.50 17.35 17.56 18,825,787 17.466 -0.17%
2016-11-30 0 29.10 29.05 29.10 28.80 29.30 10,593,376 307,435,722 29.022 17.53 17.50 17.53 17.35 17.65 17,586,091 17.482 0.34%
2016-11-29 0 29.00 29.00 29.10 28.80 29.30 14,032,813 408,315,774 29.097 17.47 17.47 17.53 17.35 17.65 23,295,909 17.527 0.52%
2016-11-28 0 28.85 28.85 28.90 28.75 29.20 13,188,180 382,851,599 29.030 17.38 17.38 17.41 17.32 17.59 21,893,731 17.487 -0.17%
2016-11-25 0 28.90 28.90 28.95 28.45 29.00 10,626,578 307,182,392 28.907 17.41 17.41 17.44 17.14 17.47 17,641,209 17.413 0.87%
2016-11-24 0 28.65 28.65 28.70 28.20 28.80 10,040,408 286,474,368 28.532 17.26 17.26 17.29 16.99 17.35 16,668,107 17.187 0.17%
2016-11-23 0 28.60 28.60 28.65 28.40 28.65 5,102,209 145,687,078 28.554 17.23 17.23 17.26 17.11 17.26 8,470,190 17.200 0.00%
2016-11-22 0 28.60 28.60 28.65 28.25 28.75 15,043,947 429,019,985 28.518 17.23 17.23 17.26 17.02 17.32 24,974,495 17.178 2.14%
2016-11-21 0 28.00 28.00 28.10 27.55 28.20 6,374,169 178,717,634 28.038 16.87 16.87 16.93 16.60 16.99 10,581,774 16.889 -0.18%
2016-11-18 0 28.05 28.00 28.05 27.70 28.10 5,778,511 161,541,028 27.955 16.90 16.87 16.90 16.69 16.93 9,592,921 16.840 0.36%
2016-11-17 0 27.95 27.95 28.00 27.70 28.20 12,159,958 339,367,331 27.909 16.84 16.84 16.87 16.69 16.99 20,186,777 16.811 -0.89%
2016-11-16 0 28.20 28.20 28.25 28.20 28.60 14,373,912 407,687,620 28.363 16.99 16.99 17.02 16.99 17.23 23,862,168 17.085 -0.35%
2016-11-15 0 28.30 28.30 28.35 28.05 28.45 15,868,995 449,095,888 28.300 17.05 17.05 17.08 16.90 17.14 26,344,159 17.047 0.89%
2016-11-14 0 28.05 28.05 28.10 27.55 28.20 12,395,793 346,308,840 27.938 16.90 16.90 16.93 16.60 16.99 20,578,288 16.829 -0.71%
2016-11-11 0 28.25 28.20 28.25 27.45 28.40 26,185,697 732,744,953 27.983 17.02 16.99 17.02 16.54 17.11 43,470,942 16.856 2.36%
2016-11-10 0 27.60 27.55 27.60 27.05 27.65 21,057,465 576,431,555 27.374 16.63 16.60 16.63 16.29 16.66 34,957,551 16.489 4.15%
2016-11-09 0 26.50 26.50 26.55 25.80 27.15 31,252,704 823,299,569 26.343 15.96 15.96 15.99 15.54 16.35 51,882,694 15.868 -1.67%
2016-11-08 0 26.95 26.95 27.00 26.85 27.30 8,893,092 240,056,024 26.994 16.23 16.23 16.26 16.17 16.44 14,763,445 16.260 -0.19%
2016-11-07 0 27.00 27.00 27.05 26.85 27.20 9,830,254 265,546,363 27.013 16.26 16.26 16.29 16.17 16.38 16,319,230 16.272 -0.92%
2016-11-04 0 27.25 27.20 27.25 27.15 27.45 4,751,523 129,455,361 27.245 16.41 16.38 16.41 16.35 16.54 7,888,015 16.412 -0.55%
2016-11-03 0 27.40 27.40 27.45 27.10 27.50 9,512,255 260,298,587 27.365 16.51 16.51 16.54 16.32 16.57 15,791,319 16.484 1.11%
2016-11-02 0 27.10 27.05 27.10 27.05 27.40 8,690,157 235,950,439 27.151 16.32 16.29 16.32 16.29 16.51 14,426,552 16.355 -1.81%
2016-11-01 0 27.60 27.60 27.65 27.55 28.10 13,183,123 366,512,838 27.802 16.63 16.63 16.66 16.60 16.93 21,885,336 16.747 -0.36%
2016-10-31 0 27.70 27.70 27.75 27.30 27.90 11,046,979 306,778,625 27.770 16.69 16.69 16.72 16.44 16.81 18,339,118 16.728 0.73%
2016-10-28 0 27.50 27.45 27.50 27.30 27.70 9,533,088 261,538,263 27.435 16.57 16.54 16.57 16.44 16.69 15,825,904 16.526 -0.72%
2016-10-27 0 27.70 27.65 27.70 27.40 27.85 16,067,602 443,969,474 27.631 16.69 16.66 16.69 16.51 16.78 26,673,867 16.644 0.91%
2016-10-26 0 27.45 27.40 27.45 27.30 27.70 9,028,042 247,901,856 27.459 16.54 16.51 16.54 16.44 16.69 14,987,476 16.541 -1.61%
2016-10-25 0 27.90 27.85 27.90 27.60 28.20 15,949,604 444,641,849 27.878 16.81 16.78 16.81 16.63 16.99 26,477,978 16.793 -0.89%
2016-10-24 0 28.15 28.10 28.15 27.00 28.30 32,676,762 906,998,387 27.757 16.96 16.93 16.96 16.26 17.05 54,246,776 16.720 4.45%
2016-10-20 0 26.95 26.95 27.00 26.40 27.20 22,013,557 593,123,522 26.944 16.23 16.23 16.26 15.90 16.38 36,544,762 16.230 2.28%
2016-10-19 0 26.35 26.30 26.35 26.15 26.55 10,456,839 275,641,489 26.360 15.87 15.84 15.87 15.75 15.99 17,359,425 15.878 0.19%
2016-10-18 0 26.30 26.25 26.30 26.00 26.30 9,386,746 245,804,980 26.186 15.84 15.81 15.84 15.66 15.84 15,582,961 15.774 1.54%
2016-10-17 0 25.90 25.90 25.95 25.80 26.30 9,184,968 238,754,061 25.994 15.60 15.60 15.63 15.54 15.84 15,247,989 15.658 -0.96%
2016-10-14 0 26.15 26.10 26.15 25.95 26.30 10,383,268 271,151,201 26.114 15.75 15.72 15.75 15.63 15.84 17,237,290 15.731 0.97%
2016-10-13 0 25.90 25.85 25.90 25.80 26.10 10,415,328 269,946,272 25.918 15.60 15.57 15.60 15.54 15.72 17,290,513 15.612 -1.15%
2016-10-12 0 26.20 26.10 26.20 25.80 26.20 7,185,011 186,992,730 26.025 15.78 15.72 15.78 15.54 15.78 11,927,855 15.677 0.96%
2016-10-11 0 25.95 25.95 26.00 25.75 26.75 16,345,140 425,926,253 26.058 15.63 15.63 15.66 15.51 16.11 27,134,609 15.697 -2.26%
2016-10-07 0 26.55 26.50 26.55 26.45 26.80 8,855,704 235,199,923 26.559 15.99 15.96 15.99 15.93 16.14 14,701,377 15.998 -0.38%
2016-10-06 0 26.65 26.60 26.65 26.35 26.65 8,155,132 216,401,294 26.536 16.05 16.02 16.05 15.87 16.05 13,538,355 15.984 1.33%
2016-10-05 0 26.30 26.25 26.30 25.95 26.60 10,810,154 285,225,421 26.385 15.84 15.81 15.84 15.63 16.02 17,945,964 15.894 0.19%
2016-10-04 0 26.25 26.20 26.25 25.80 26.25 11,016,357 287,338,300 26.083 15.81 15.78 15.81 15.54 15.81 18,288,282 15.712 0.00%
2016-10-03 0 26.25 26.20 26.25 25.90 26.65 12,644,645 330,176,024 26.112 15.81 15.78 15.81 15.60 16.05 20,991,407 15.729 0.19%
2016-09-30 0 26.20 26.10 26.20 25.95 26.30 9,449,274 246,854,636 26.124 15.78 15.72 15.78 15.63 15.84 15,686,764 15.736 -0.76%
2016-09-29 0 26.40 26.35 26.40 26.00 26.40 13,719,320 358,968,497 26.165 15.90 15.87 15.90 15.66 15.90 22,775,478 15.761 0.76%
2016-09-28 0 26.20 26.15 26.20 25.90 26.30 16,692,855 435,048,568 26.062 15.78 15.75 15.78 15.60 15.84 27,711,851 15.699 -0.95%
2016-09-27 0 26.45 26.40 26.45 25.85 26.60 11,608,122 305,669,497 26.332 15.93 15.90 15.93 15.57 16.02 19,270,673 15.862 0.95%
2016-09-26 0 26.20 26.20 26.25 26.20 26.65 13,082,591 344,404,156 26.325 15.78 15.78 15.81 15.78 16.05 21,718,443 15.858 -2.24%
2016-09-23 0 26.80 26.75 26.80 26.70 27.25 15,677,693 421,908,849 26.911 16.14 16.11 16.14 16.08 16.41 26,026,578 16.211 -1.65%
2016-09-22 0 27.25 27.20 27.25 27.05 27.70 17,564,934 480,783,099 27.372 16.41 16.38 16.41 16.29 16.69 29,159,592 16.488 0.93%
2016-09-21 0 27.00 27.00 27.10 26.85 27.25 18,788,664 508,675,209 27.074 16.26 16.26 16.32 16.17 16.41 31,191,109 16.308 -0.74%
2016-09-20 0 27.20 27.15 27.20 27.00 27.60 17,775,400 482,889,518 27.166 16.38 16.35 16.38 16.26 16.63 29,508,987 16.364 -1.63%
2016-09-19 0 27.65 27.60 27.65 27.10 27.70 25,566,741 702,785,661 27.488 16.66 16.63 16.66 16.32 16.69 42,443,412 16.558 -0.52%
2016-09-15 0 29.05 29.05 29.10 28.75 29.20 20,054,223 582,092,870 29.026 16.74 16.74 16.77 16.57 16.83 34,795,270 16.729 1.04%
2016-09-14 0 28.75 28.75 28.80 28.60 29.20 16,158,500 467,185,300 28.913 16.57 16.57 16.60 16.48 16.83 28,035,959 16.664 0.52%
2016-09-13 0 28.60 28.60 28.65 28.60 29.50 18,551,933 537,865,793 28.992 16.48 16.48 16.51 16.48 17.00 32,188,708 16.710 -0.35%
2016-09-12 0 28.70 28.65 28.70 28.60 29.10 24,312,829 699,724,084 28.780 16.54 16.51 16.54 16.48 16.77 42,184,205 16.587 -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 16.92 16.92 16.94 16.63 17.12 69,979,767 16.940 1.91%
2016-09-08 0 28.80 28.70 28.80 28.30 28.80 14,447,411 413,179,468 28.599 16.60 16.54 16.60 16.31 16.60 25,067,118 16.483 1.59%
2016-09-07 0 28.35 28.30 28.35 28.15 28.50 11,498,905 325,829,774 28.336 16.34 16.31 16.34 16.22 16.43 19,951,285 16.331 0.00%
2016-09-06 0 28.35 28.30 28.35 27.90 28.35 14,930,653 420,784,246 28.183 16.34 16.31 16.34 16.08 16.34 25,905,572 16.243 0.71%
2016-09-05 0 28.15 28.10 28.15 27.80 28.15 12,628,906 354,205,688 28.047 16.22 16.20 16.22 16.02 16.22 21,911,904 16.165 1.99%
2016-09-02 0 27.60 27.55 27.60 27.40 27.75 20,958,146 577,182,687 27.540 15.91 15.88 15.91 15.79 15.99 36,363,631 15.873 0.00%
2016-09-01 0 27.60 27.60 27.65 27.00 27.95 27,807,541 768,273,911 27.628 15.91 15.91 15.94 15.56 16.11 48,247,739 15.924 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 15.65 15.62 15.65 15.47 15.79 73,962,840 15.628 4.02%
2016-08-30 0 26.10 26.10 26.15 26.00 26.30 8,884,423 232,504,263 26.170 15.04 15.04 15.07 14.99 15.16 15,415,003 15.083 0.58%
2016-08-29 0 25.95 25.90 25.95 25.80 26.05 6,159,687 159,667,623 25.921 14.96 14.93 14.96 14.87 15.01 10,687,424 14.940 -0.19%
2016-08-26 0 26.00 26.00 26.05 25.80 26.20 7,327,054 191,065,373 26.077 14.99 14.99 15.01 14.87 15.10 12,712,875 15.029 0.58%
2016-08-25 0 25.85 25.80 25.85 25.80 26.10 8,416,857 218,008,624 25.901 14.90 14.87 14.90 14.87 15.04 14,603,748 14.928 -0.96%
2016-08-24 0 26.10 26.10 26.15 25.70 26.20 6,940,262 179,937,242 25.927 15.04 15.04 15.07 14.81 15.10 12,041,768 14.943 0.00%
2016-08-23 0 26.10 26.10 26.15 26.00 26.25 6,364,596 166,271,237 26.124 15.04 15.04 15.07 14.99 15.13 11,042,953 15.057 -0.76%
2016-08-22 0 26.30 26.20 26.30 26.00 26.35 8,329,534 217,978,020 26.169 15.16 15.10 15.16 14.99 15.19 14,452,237 15.083 0.96%
2016-08-19 0 26.05 26.05 26.10 26.00 26.35 16,313,247 426,236,766 26.128 15.01 15.01 15.04 14.99 15.19 28,304,454 15.059 -0.38%
2016-08-18 0 26.15 26.15 26.20 26.00 26.35 12,727,310 333,111,327 26.173 15.07 15.07 15.10 14.99 15.19 22,082,640 15.085 0.38%
2016-08-17 0 26.05 26.00 26.05 26.00 26.50 10,557,405 276,210,141 26.163 15.01 14.99 15.01 14.99 15.27 18,317,726 15.079 -1.33%
2016-08-16 0 26.40 26.40 26.50 26.35 26.70 9,026,520 238,997,917 26.477 15.22 15.22 15.27 15.19 15.39 15,661,549 15.260 -0.56%
2016-08-15 0 26.55 26.50 26.55 26.30 26.70 10,118,438 268,243,329 26.510 15.30 15.27 15.30 15.16 15.39 17,556,092 15.279 0.57%
2016-08-12 0 26.40 26.35 26.40 26.25 26.50 5,548,829 146,212,662 26.350 15.22 15.19 15.22 15.13 15.27 9,627,549 15.187 0.76%
2016-08-11 0 26.20 26.15 26.20 25.95 26.30 8,275,816 216,720,365 26.187 15.10 15.07 15.10 14.96 15.16 14,359,033 15.093 0.58%
2016-08-10 0 26.05 26.05 26.10 25.85 26.30 11,240,977 293,393,777 26.100 15.01 15.01 15.04 14.90 15.16 19,503,764 15.043 -0.19%
2016-08-09 0 26.10 26.10 26.15 25.80 26.20 8,260,537 215,042,952 26.033 15.04 15.04 15.07 14.87 15.10 14,332,523 15.004 0.19%
2016-08-08 0 26.05 26.05 26.10 25.55 26.15 12,414,261 322,618,437 25.988 15.01 15.01 15.04 14.73 15.07 21,539,482 14.978 2.36%
2016-08-05 0 25.45 25.45 25.50 25.35 25.65 9,178,775 234,159,128 25.511 14.67 14.67 14.70 14.61 14.78 15,925,721 14.703 0.39%
2016-08-04 0 25.35 25.30 25.35 25.35 25.55 7,148,593 181,751,224 25.425 14.61 14.58 14.61 14.61 14.73 12,403,234 14.654 0.20%
2016-08-03 0 25.30 25.30 25.35 25.10 25.40 11,244,957 284,666,419 25.315 14.58 14.58 14.61 14.47 14.64 19,510,670 14.590 -2.13%
2016-08-01 0 25.85 25.80 25.85 25.55 26.00 7,422,877 192,079,569 25.877 14.90 14.87 14.90 14.73 14.99 12,879,133 14.914 1.57%
2016-07-29 0 25.45 25.45 25.50 25.45 25.85 8,854,246 226,524,231 25.584 14.67 14.67 14.70 14.67 14.90 15,362,644 14.745 -1.55%
2016-07-28 0 25.85 25.85 25.90 25.70 26.05 9,124,543 235,592,032 25.820 14.90 14.90 14.93 14.81 15.01 15,831,625 14.881 -0.58%
2016-07-27 0 26.00 25.90 26.00 25.75 26.25 14,285,193 371,472,261 26.004 14.99 14.93 14.99 14.84 15.13 24,785,660 14.987 0.19%
2016-07-26 0 25.95 25.90 25.95 25.40 26.10 20,566,870 532,612,810 25.897 14.96 14.93 14.96 14.64 15.04 35,684,743 14.926 1.37%
2016-07-25 0 25.60 25.55 25.60 25.30 25.75 19,162,246 489,149,061 25.527 14.75 14.73 14.75 14.58 14.84 33,247,637 14.712 2.20%
2016-07-22 0 25.05 25.00 25.05 24.70 25.10 11,712,396 292,334,430 24.959 14.44 14.41 14.44 14.24 14.47 20,321,704 14.385 -0.20%
2016-07-21 0 25.10 25.10 25.20 25.00 25.45 19,342,991 487,325,414 25.194 14.47 14.47 14.52 14.41 14.67 33,561,241 14.520 0.40%
2016-07-20 0 25.00 24.95 25.00 24.30 25.05 21,913,883 542,856,267 24.772 14.41 14.38 14.41 14.01 14.44 38,021,891 14.277 3.09%
2016-07-19 0 24.25 24.20 24.30 24.15 24.45 5,077,975 123,171,173 24.256 13.98 13.95 14.01 13.92 14.09 8,810,589 13.980 -0.82%
2016-07-18 0 24.45 24.40 24.45 24.10 24.50 8,249,746 201,331,821 24.405 14.09 14.06 14.09 13.89 14.12 14,313,800 14.066 0.82%
2016-07-15 0 24.25 24.15 24.20 24.10 24.45 8,926,850 216,507,054 24.253 13.98 13.92 13.95 13.89 14.09 15,488,616 13.978 -0.21%
2016-07-14 0 24.30 24.30 24.35 23.90 24.35 9,147,652 221,063,524 24.166 14.01 14.01 14.03 13.77 14.03 15,871,721 13.928 1.04%
2016-07-13 0 24.05 24.05 24.10 24.00 24.30 11,855,520 285,895,769 24.115 13.86 13.86 13.89 13.83 14.01 20,570,033 13.899 1.05%
2016-07-12 0 23.80 23.80 23.85 23.40 24.00 15,872,695 376,256,257 23.705 13.72 13.72 13.75 13.49 13.83 27,540,070 13.662 1.93%
2016-07-11 0 23.35 23.35 23.40 23.20 23.45 11,262,980 262,922,320 23.344 13.46 13.46 13.49 13.37 13.52 19,541,941 13.454 1.08%
2016-07-08 0 23.10 23.00 23.05 23.00 23.30 6,578,333 151,977,938 23.103 13.31 13.26 13.28 13.26 13.43 11,413,799 13.315 -0.65%
2016-07-07 0 23.25 23.20 23.25 23.05 23.35 6,573,980 152,648,875 23.220 13.40 13.37 13.40 13.28 13.46 11,406,247 13.383 1.53%
2016-07-06 0 22.90 22.90 23.00 22.70 23.10 11,277,625 258,116,303 22.887 13.20 13.20 13.26 13.08 13.31 19,567,351 13.191 -0.87%
2016-07-05 0 23.10 23.10 23.20 23.10 23.45 9,503,198 221,187,519 23.275 13.31 13.31 13.37 13.31 13.52 16,488,614 13.415 -1.28%
2016-07-04 0 23.40 23.35 23.40 23.20 23.50 15,243,695 356,401,087 23.380 13.49 13.46 13.49 13.37 13.54 26,448,718 13.475 0.86%
2016-06-30 0 23.20 23.20 23.25 23.00 23.40 17,624,341 407,245,176 23.107 13.37 13.37 13.40 13.26 13.49 30,579,281 13.318 1.09%
2016-06-29 0 22.95 22.85 22.90 22.75 23.05 7,808,183 178,426,575 22.851 13.23 13.17 13.20 13.11 13.28 13,547,662 13.170 1.10%
2016-06-28 0 22.70 22.65 22.75 22.25 22.75 8,524,859 191,993,706 22.522 13.08 13.05 13.11 12.82 13.11 14,791,138 12.980 0.44%
2016-06-27 0 22.60 22.60 22.65 22.20 22.80 15,675,623 352,795,327 22.506 13.03 13.03 13.05 12.79 13.14 27,198,139 12.971 -0.88%
2016-06-24 0 22.80 22.70 22.80 22.00 23.50 25,938,179 582,825,335 22.470 13.14 13.08 13.14 12.68 13.54 45,004,284 12.950 -1.72%
2016-06-23 0 23.20 23.20 23.25 23.00 23.40 6,476,346 150,255,433 23.201 13.37 13.37 13.40 13.26 13.49 11,236,846 13.372 0.65%
2016-06-22 0 23.05 23.05 23.10 22.70 23.30 10,518,434 242,877,841 23.091 13.28 13.28 13.31 13.08 13.43 18,250,109 13.308 0.66%
2016-06-21 0 22.90 22.85 22.95 22.75 23.05 8,455,009 193,506,707 22.887 13.20 13.17 13.23 13.11 13.28 14,669,944 13.191 0.44%
2016-06-20 0 22.80 22.80 22.85 22.60 23.05 10,201,322 232,526,073 22.794 13.14 13.14 13.17 13.03 13.28 17,699,901 13.137 1.11%
2016-06-17 0 22.55 22.50 22.60 22.40 22.85 8,406,053 189,655,027 22.562 13.00 12.97 13.03 12.91 13.17 14,585,002 13.003 0.22%
2016-06-16 0 22.50 22.45 22.50 22.35 22.80 12,674,726 284,837,925 22.473 12.97 12.94 12.97 12.88 13.14 21,991,404 12.952 -1.75%
2016-06-15 0 22.90 22.85 22.90 22.65 23.10 7,600,656 173,996,762 22.892 13.20 13.17 13.20 13.05 13.31 13,187,591 13.194 -0.43%
2016-06-14 0 23.00 22.95 23.00 22.95 23.20 7,526,196 173,494,252 23.052 13.26 13.23 13.26 13.23 13.37 13,058,398 13.286 -0.86%
2016-06-13 0 23.20 23.15 23.20 22.85 23.40 12,317,453 284,131,089 23.067 13.37 13.34 13.37 13.17 13.49 21,371,514 13.295 -2.11%
2016-06-10 0 23.70 23.70 23.75 23.50 24.00 12,025,428 285,371,156 23.731 13.66 13.66 13.69 13.54 13.83 20,864,833 13.677 -0.63%
2016-06-08 0 23.85 23.85 23.95 23.80 24.10 14,368,671 343,211,893 23.886 13.75 13.75 13.80 13.72 13.89 24,930,499 13.767 -0.50%
2016-06-07 0 24.65 24.60 24.70 24.15 24.70 19,847,321 485,546,277 24.464 13.82 13.79 13.84 13.54 13.84 35,411,722 13.711 1.86%
2016-06-06 0 24.20 24.15 24.20 23.95 24.25 8,649,828 208,786,614 24.138 13.56 13.54 13.56 13.42 13.59 15,433,080 13.529 0.62%
2016-06-03 0 24.05 24.00 24.05 24.00 24.45 16,080,810 387,997,938 24.128 13.48 13.45 13.48 13.45 13.70 28,691,488 13.523 0.42%
2016-06-02 0 23.95 23.90 24.00 23.75 24.15 8,098,482 193,873,965 23.940 13.42 13.40 13.45 13.31 13.54 14,449,365 13.417 0.63%
2016-06-01 0 23.80 23.75 23.85 23.75 24.05 8,494,061 202,842,427 23.881 13.34 13.31 13.37 13.31 13.48 15,155,160 13.384 -0.42%
2016-05-31 0 23.90 23.90 23.95 23.75 24.10 16,907,030 404,760,178 23.940 13.40 13.40 13.42 13.31 13.51 30,165,635 13.418 0.84%
2016-05-30 0 23.70 23.65 23.70 23.15 23.80 21,624,521 510,116,710 23.590 13.28 13.26 13.28 12.97 13.34 38,582,614 13.221 1.94%
2016-05-27 0 23.25 23.25 23.30 22.85 23.45 11,224,602 260,883,551 23.242 13.03 13.03 13.06 12.81 13.14 20,027,009 13.027 -0.43%
2016-05-26 0 23.35 23.40 23.45 23.00 23.45 8,647,191 201,339,171 23.284 13.09 13.12 13.14 12.89 13.14 15,428,375 13.050 0.21%
2016-05-25 0 23.30 23.30 23.40 23.15 23.50 16,213,798 378,150,008 23.323 13.06 13.06 13.12 12.97 13.17 28,928,766 13.072 1.08%
2016-05-24 0 23.05 23.00 23.10 22.85 23.20 8,824,740 203,238,195 23.031 12.92 12.89 12.95 12.81 13.00 15,745,160 12.908 0.66%
2016-05-23 0 22.90 22.85 22.90 22.55 23.15 16,650,093 381,995,593 22.943 12.83 12.81 12.83 12.64 12.97 29,707,206 12.859 2.00%
2016-05-20 0 22.45 22.45 22.50 22.10 22.60 7,025,115 157,800,525 22.462 12.58 12.58 12.61 12.39 12.67 12,534,257 12.590 1.13%
2016-05-19 0 22.20 22.20 22.25 21.75 22.45 11,660,576 259,148,515 22.224 12.44 12.44 12.47 12.19 12.58 20,804,877 12.456 1.60%
2016-05-18 0 21.85 21.80 21.90 21.65 22.15 11,872,211 258,761,855 21.796 12.25 12.22 12.27 12.13 12.41 21,182,478 12.216 -1.80%
2016-05-17 0 22.25 22.15 22.25 21.60 22.35 9,293,070 205,406,784 22.103 12.47 12.41 12.47 12.11 12.53 16,580,757 12.388 2.30%
2016-05-16 0 21.75 21.75 21.85 21.55 21.90 6,587,051 143,311,585 21.757 12.19 12.19 12.25 12.08 12.27 11,752,660 12.194 0.46%
2016-05-13 0 21.65 21.65 21.70 21.55 22.25 15,592,767 338,850,953 21.731 12.13 12.13 12.16 12.08 12.47 27,820,718 12.180 -2.70%
2016-05-12 0 22.25 22.20 22.25 22.00 22.45 8,579,278 190,361,678 22.189 12.47 12.44 12.47 12.33 12.58 15,307,205 12.436 -0.67%
2016-05-11 0 22.40 22.40 22.45 22.10 22.80 10,378,885 232,561,544 22.407 12.55 12.55 12.58 12.39 12.78 18,518,075 12.559 0.22%
2016-05-10 0 22.35 22.30 22.40 21.90 22.40 6,150,042 136,876,627 22.256 12.53 12.50 12.55 12.27 12.55 10,972,946 12.474 1.36%
2016-05-09 0 22.05 22.00 22.10 21.95 22.35 6,956,497 153,690,431 22.093 12.36 12.33 12.39 12.30 12.53 12,411,828 12.383 -0.23%
2016-05-06 0 22.10 22.05 22.15 22.00 22.25 9,575,535 211,655,792 22.104 12.39 12.36 12.41 12.33 12.47 17,084,733 12.389 -1.12%
2016-05-05 0 22.35 22.35 22.40 22.00 22.50 9,213,211 205,955,930 22.354 12.53 12.53 12.55 12.33 12.61 16,438,272 12.529 0.90%
2016-05-04 0 22.15 22.15 22.20 21.90 22.40 14,955,868 330,594,967 22.105 12.41 12.41 12.44 12.27 12.55 26,684,359 12.389 -1.56%
2016-05-03 0 22.50 22.50 22.55 22.40 23.05 18,339,821 416,461,754 22.708 12.61 12.61 12.64 12.55 12.92 32,722,030 12.727 -3.23%
2016-04-29 0 23.25 23.20 23.30 22.95 23.50 15,131,973 350,964,853 23.194 13.03 13.00 13.06 12.86 13.17 26,998,566 12.999 -1.06%
2016-04-28 0 23.50 23.40 23.55 23.40 24.20 17,312,657 410,342,649 23.702 13.17 13.12 13.20 13.12 13.56 30,889,357 13.284 -1.26%
2016-04-27 0 23.80 23.75 23.85 23.80 24.40 11,837,804 283,542,923 23.952 13.34 13.31 13.37 13.34 13.68 21,121,088 13.425 -3.05%
2016-04-26 0 24.55 24.50 24.60 24.20 24.60 6,667,442 162,889,138 24.431 13.76 13.73 13.79 13.56 13.79 11,896,094 13.693 1.45%
2016-04-25 0 24.20 24.15 24.20 24.05 24.50 7,735,939 187,115,462 24.188 13.56 13.54 13.56 13.48 13.73 13,802,514 13.557 -0.41%
2016-04-22 0 24.30 24.30 24.35 24.15 24.50 4,431,095 107,887,585 24.348 13.62 13.62 13.65 13.54 13.73 7,905,989 13.646 -1.02%
2016-04-21 0 24.55 24.50 24.60 24.30 24.60 6,568,856 160,841,455 24.485 13.76 13.73 13.79 13.62 13.79 11,720,196 13.723 1.03%
2016-04-20 0 24.30 24.25 24.30 24.15 24.50 6,654,690 161,918,590 24.332 13.62 13.59 13.62 13.54 13.73 11,873,342 13.637 0.00%
2016-04-19 0 24.30 24.20 24.30 23.95 24.30 9,735,570 235,038,301 24.142 13.62 13.56 13.62 13.42 13.62 17,370,269 13.531 1.25%
2016-04-18 0 24.00 23.95 24.00 23.90 24.10 8,227,817 197,369,477 23.988 13.45 13.42 13.45 13.40 13.51 14,680,126 13.445 -0.83%
2016-04-15 0 24.20 24.20 24.25 24.05 24.35 8,238,141 199,335,017 24.197 13.56 13.56 13.59 13.48 13.65 14,698,546 13.562 0.41%
2016-04-14 0 24.10 24.10 24.15 23.90 24.25 9,644,858 232,334,318 24.089 13.51 13.51 13.54 13.40 13.59 17,208,420 13.501 0.84%
2016-04-13 0 23.90 23.85 23.95 23.00 23.95 18,137,763 428,566,553 23.628 13.40 13.37 13.42 12.89 13.42 32,361,517 13.243 3.69%
2016-04-12 0 23.05 23.05 23.15 22.80 23.15 4,441,487 102,187,170 23.007 12.92 12.92 12.97 12.78 12.97 7,924,531 12.895 0.44%
2016-04-11 0 22.95 22.95 23.00 22.55 23.10 4,522,729 103,511,404 22.887 12.86 12.86 12.89 12.64 12.95 8,069,483 12.828 0.22%
2016-04-08 0 22.90 22.85 22.95 22.40 22.90 8,463,928 192,082,954 22.694 12.83 12.81 12.86 12.55 12.83 15,101,396 12.720 0.22%
2016-04-07 0 22.85 22.85 22.95 22.50 22.95 6,065,930 138,286,230 22.797 12.81 12.81 12.86 12.61 12.86 10,822,872 12.777 0.44%
2016-04-06 0 22.75 22.75 22.80 22.50 22.90 6,887,029 156,509,843 22.725 12.75 12.75 12.78 12.61 12.83 12,287,883 12.737 0.66%
2016-04-05 0 22.60 22.60 22.65 22.20 22.75 14,163,915 318,207,582 22.466 12.67 12.67 12.69 12.44 12.75 25,271,351 12.592 -1.74%
2016-04-01 0 23.00 23.05 23.10 22.55 23.10 15,198,048 347,036,339 22.834 12.89 12.92 12.95 12.64 12.95 27,116,458 12.798 -0.65%
2016-03-31 0 23.15 23.10 23.20 22.75 23.25 15,142,864 350,376,873 23.138 12.97 12.95 13.00 12.75 13.03 27,017,998 12.968 1.31%
2016-03-30 0 22.85 22.80 22.85 22.55 23.00 9,067,561 206,555,592 22.780 12.81 12.78 12.81 12.64 12.89 16,178,402 12.767 1.56%
2016-03-29 0 22.50 22.50 22.65 22.10 22.75 6,658,071 149,224,177 22.413 12.61 12.61 12.69 12.39 12.75 11,879,374 12.562 1.35%
2016-03-24 0 22.20 22.20 22.25 22.00 22.55 9,540,869 211,911,166 22.211 12.44 12.44 12.47 12.33 12.64 17,022,882 12.449 -2.42%
2016-03-23 0 22.75 22.70 22.75 22.50 22.85 8,042,213 181,942,906 22.623 12.75 12.72 12.75 12.61 12.81 14,348,970 12.680 0.89%
2016-03-22 0 22.55 22.55 22.65 22.30 22.90 11,201,028 253,232,223 22.608 12.64 12.64 12.69 12.50 12.83 19,984,948 12.671 -1.10%
2016-03-21 0 22.80 22.75 22.80 22.40 22.80 10,934,396 246,933,748 22.583 12.78 12.75 12.78 12.55 12.78 19,509,222 12.657 1.56%
2016-03-18 0 22.45 22.45 22.55 22.15 22.65 11,847,151 266,162,848 22.466 12.58 12.58 12.64 12.41 12.69 21,137,765 12.592 0.67%
2016-03-17 0 22.30 22.20 22.30 21.95 22.30 10,892,121 241,664,874 22.187 12.50 12.44 12.50 12.30 12.50 19,433,794 12.435 2.29%
2016-03-16 0 21.80 21.70 21.80 21.70 22.00 5,453,671 119,090,442 21.837 12.22 12.16 12.22 12.16 12.33 9,730,476 12.239 -0.46%
2016-03-15 0 21.90 21.90 21.95 21.45 21.95 7,615,477 165,933,437 21.789 12.27 12.27 12.30 12.02 12.30 13,587,585 12.212 1.62%
2016-03-14 0 21.55 21.55 21.60 21.45 21.70 5,438,988 117,319,504 21.570 12.08 12.08 12.11 12.02 12.16 9,704,278 12.089 0.47%
2016-03-11 0 21.45 21.45 21.50 20.65 21.55 6,929,918 147,399,218 21.270 12.02 12.02 12.05 11.57 12.08 12,364,406 11.921 1.42%
2016-03-10 0 21.15 21.15 21.20 21.10 21.65 8,108,403 172,937,997 21.328 11.85 11.85 11.88 11.83 12.13 14,467,066 11.954 -1.17%
2016-03-09 0 21.40 21.40 21.50 21.10 21.55 5,306,037 113,702,341 21.429 11.99 11.99 12.05 11.83 12.08 9,467,066 12.010 0.47%
2016-03-08 0 21.30 21.30 21.35 21.15 21.70 5,047,923 107,744,936 21.344 11.94 11.94 11.97 11.85 12.16 9,006,538 11.963 -0.47%
2016-03-07 0 21.40 21.40 21.45 21.30 21.60 10,615,683 227,986,862 21.476 11.99 11.99 12.02 11.94 12.11 18,940,572 12.037 0.71%
2016-03-04 0 21.25 21.20 21.30 20.85 21.45 8,381,187 176,886,124 21.105 11.91 11.88 11.94 11.69 12.02 14,953,769 11.829 1.92%
2016-03-03 0 20.85 20.80 20.85 20.55 21.10 5,957,050 124,081,004 20.829 11.69 11.66 11.69 11.52 11.83 10,628,608 11.674 0.00%
2016-03-02 0 20.85 20.85 20.90 20.50 20.95 10,798,463 224,787,633 20.817 11.69 11.69 11.71 11.49 11.74 19,266,689 11.667 2.71%
2016-03-01 0 20.30 20.20 20.35 20.00 20.50 7,170,514 144,892,506 20.207 11.38 11.32 11.41 11.21 11.49 12,793,679 11.325 0.50%
2016-02-29 0 20.20 20.15 20.20 19.96 20.30 8,730,986 175,713,945 20.125 11.32 11.29 11.32 11.19 11.38 15,577,883 11.280 1.00%
2016-02-26 0 20.00 20.05 20.10 19.60 20.15 9,623,430 191,178,720 19.866 11.21 11.24 11.27 10.99 11.29 17,170,188 11.134 2.77%
2016-02-25 0 19.46 19.46 19.48 19.40 19.96 10,572,292 206,388,845 19.522 10.91 10.91 10.92 10.87 11.19 18,863,153 10.941 -2.21%
2016-02-24 0 19.90 19.88 19.94 19.70 20.15 10,791,035 214,464,616 19.874 11.15 11.14 11.18 11.04 11.29 19,253,436 11.139 -1.73%
2016-02-23 0 20.25 20.15 20.25 20.05 20.40 9,766,484 197,568,461 20.229 11.35 11.29 11.35 11.24 11.43 17,425,425 11.338 0.75%
2016-02-22 0 20.10 20.05 20.10 19.84 20.10 12,807,285 256,105,073 19.997 11.27 11.24 11.27 11.12 11.27 22,850,843 11.208 2.66%
2016-02-19 0 19.58 19.56 19.58 19.50 19.76 9,423,007 184,453,295 19.575 10.97 10.96 10.97 10.93 11.07 16,812,592 10.971 0.31%
2016-02-18 0 19.52 19.56 19.58 19.46 19.82 11,632,291 227,640,194 19.570 10.94 10.96 10.97 10.91 11.11 20,754,411 10.968 1.46%
2016-02-17 0 19.24 19.22 19.24 19.16 19.88 12,257,798 238,196,045 19.432 10.78 10.77 10.78 10.74 11.14 21,870,444 10.891 -2.53%
2016-02-16 0 19.74 19.70 19.76 19.52 19.82 9,451,102 186,061,404 19.687 11.06 11.04 11.07 10.94 11.11 16,862,719 11.034 0.41%
2016-02-15 0 19.66 19.64 19.68 19.10 19.72 10,952,910 213,285,125 19.473 11.02 11.01 11.03 10.71 11.05 19,542,255 10.914 3.58%
2016-02-12 0 18.98 18.96 18.98 18.82 19.20 10,722,897 203,636,309 18.991 10.64 10.63 10.64 10.55 10.76 19,131,864 10.644 -0.52%
2016-02-11 0 19.08 19.06 19.10 19.02 19.36 14,007,242 269,058,796 19.209 10.69 10.68 10.71 10.66 10.85 24,991,814 10.766 -3.25%
2016-02-05 0 19.72 19.70 19.72 19.44 19.84 11,697,261 230,575,620 19.712 11.05 11.04 11.05 10.90 11.12 20,870,331 11.048 1.23%
2016-02-04 0 19.48 19.48 19.50 19.38 19.76 16,851,360 328,757,691 19.509 10.92 10.92 10.93 10.86 11.07 30,066,308 10.934 -0.71%
2016-02-03 0 19.62 19.60 19.62 19.22 19.64 21,403,832 415,336,640 19.405 11.00 10.99 11.00 10.77 11.01 38,188,859 10.876 -0.51%
2016-02-02 0 19.72 19.68 19.70 19.68 19.96 8,062,351 159,617,287 19.798 11.05 11.03 11.04 11.03 11.19 14,384,900 11.096 -1.40%
2016-02-01 0 20.00 20.00 20.05 19.82 20.60 12,822,831 256,464,190 20.001 11.21 11.21 11.24 11.11 11.55 22,878,580 11.210 -2.44%
2016-01-29 0 20.50 20.50 20.60 19.62 20.60 13,328,421 269,584,021 20.226 11.49 11.49 11.55 11.00 11.55 23,780,657 11.336 3.64%
2016-01-28 0 19.78 19.78 19.80 19.50 19.84 7,951,604 156,242,305 19.649 11.09 11.09 11.10 10.93 11.12 14,187,305 11.013 0.10%
2016-01-27 0 19.76 19.72 19.76 19.50 20.05 13,373,037 264,408,201 19.772 11.07 11.05 11.07 10.93 11.24 23,860,261 11.082 0.20%
2016-01-26 0 19.72 19.74 19.76 19.66 20.40 14,625,626 291,711,702 19.945 11.05 11.06 11.07 11.02 11.43 26,095,139 11.179 -4.04%
2016-01-25 0 20.55 20.55 20.60 20.30 20.70 13,175,868 270,293,523 20.514 11.52 11.52 11.55 11.38 11.60 23,508,471 11.498 1.99%
2016-01-22 0 20.15 20.15 20.20 19.80 20.30 17,958,969 359,709,919 20.030 11.29 11.29 11.32 11.10 11.38 32,042,511 11.226 3.76%
2016-01-21 0 19.42 19.46 19.48 19.40 20.30 17,564,359 347,482,925 19.783 10.88 10.91 10.92 10.87 11.38 31,338,446 11.088 -2.41%
2016-01-20 0 19.90 19.90 19.94 19.86 20.75 24,701,485 496,291,111 20.092 11.15 11.15 11.18 11.13 11.63 44,072,553 11.261 -5.46%
2016-01-19 0 21.05 21.00 21.05 20.30 21.05 18,137,658 376,388,720 20.752 11.80 11.77 11.80 11.38 11.80 32,361,330 11.631 1.45%
2016-01-18 0 20.75 20.75 20.80 20.70 21.55 20,644,788 433,444,461 20.995 11.63 11.63 11.66 11.60 12.08 36,834,568 11.767 -4.38%
2016-01-15 0 21.70 21.70 21.75 21.60 22.15 9,433,765 205,712,799 21.806 12.16 12.16 12.19 12.11 12.41 16,831,786 12.222 -2.25%
2016-01-14 0 22.20 22.20 22.25 21.80 22.25 9,077,930 199,611,846 21.989 12.44 12.44 12.47 12.22 12.47 16,196,903 12.324 -0.22%
2016-01-13 0 22.25 22.25 22.30 22.10 22.75 12,131,295 273,123,953 22.514 12.47 12.47 12.50 12.39 12.75 21,644,737 12.618 -0.22%
2016-01-12 0 22.30 22.25 22.30 22.05 22.45 13,128,597 293,034,913 22.320 12.50 12.47 12.50 12.36 12.58 23,424,130 12.510 1.83%
2016-01-11 0 21.90 21.85 21.90 21.85 22.40 12,113,198 266,664,208 22.014 12.27 12.25 12.27 12.25 12.55 21,612,448 12.338 -3.10%
2016-01-08 0 22.60 22.65 22.70 22.30 22.85 9,917,406 224,488,054 22.636 12.67 12.69 12.72 12.50 12.81 17,694,701 12.687 1.12%
2016-01-07 0 22.35 22.25 22.35 22.00 22.75 17,865,549 398,574,193 22.310 12.53 12.47 12.53 12.33 12.75 31,875,831 12.504 -1.32%
2016-01-06 0 22.65 22.60 22.65 22.55 23.00 11,467,101 261,285,999 22.786 12.69 12.67 12.69 12.64 12.89 20,459,678 12.771 -0.44%
2016-01-05 0 22.75 22.70 22.75 22.60 23.20 12,009,264 273,908,163 22.808 12.75 12.72 12.75 12.67 13.00 21,427,008 12.783 -1.73%
2016-01-04 0 23.15 23.10 23.20 22.85 23.75 11,218,041 258,705,484 23.062 12.97 12.95 13.00 12.81 13.31 20,015,303 12.925 -2.32%
2015-12-31 0 23.70 23.60 23.70 23.65 23.75 3,069,072 72,721,031 23.695 13.28 13.23 13.28 13.26 13.31 5,475,859 13.280 0.21%
2015-12-30 0 23.65 23.60 23.65 23.60 23.90 5,217,081 123,481,968 23.669 13.26 13.23 13.26 13.23 13.40 9,308,350 13.266 -0.84%
2015-12-29 0 23.85 23.80 23.90 23.65 24.00 4,310,437 102,818,536 23.853 13.37 13.34 13.40 13.26 13.45 7,690,710 13.369 0.21%
2015-12-28 0 23.80 23.70 23.75 23.70 24.10 3,465,766 82,563,682 23.823 13.34 13.28 13.31 13.28 13.51 6,183,643 13.352 -0.83%
2015-12-24 0 24.00 23.95 24.00 23.90 24.10 1,830,761 43,957,985 24.011 13.45 13.42 13.45 13.40 13.51 3,266,456 13.457 0.21%
2015-12-23 0 23.95 23.90 23.95 23.70 24.20 5,057,459 121,148,977 23.955 13.42 13.40 13.42 13.28 13.56 9,023,552 13.426 0.21%
2015-12-22 0 23.90 23.80 23.90 23.55 23.90 5,136,182 122,044,289 23.762 13.40 13.34 13.40 13.20 13.40 9,164,010 13.318 0.84%
2015-12-21 0 23.70 23.65 23.75 23.50 23.75 7,092,404 167,425,195 23.606 13.28 13.26 13.31 13.17 13.31 12,654,314 13.231 0.21%
2015-12-18 0 23.65 23.65 23.75 23.10 23.80 9,108,908 215,265,250 23.632 13.26 13.26 13.31 12.95 13.34 16,252,174 13.245 0.85%
2015-12-17 0 23.45 23.40 23.50 23.15 23.80 8,807,610 207,422,842 23.550 13.14 13.12 13.17 12.97 13.34 15,714,596 13.199 1.08%
2015-12-16 0 23.20 23.20 23.30 23.05 23.50 7,399,406 171,752,025 23.212 13.00 13.00 13.06 12.92 13.17 13,202,069 13.009 1.31%
2015-12-15 0 22.90 22.90 22.95 22.85 23.20 6,896,719 158,648,008 23.003 12.83 12.83 12.86 12.81 13.00 12,305,172 12.893 -0.22%
2015-12-14 0 22.95 22.95 23.05 22.45 23.10 11,476,658 262,881,040 22.906 12.86 12.86 12.92 12.58 12.95 20,476,729 12.838 -1.29%
2015-12-11 0 23.25 23.20 23.25 23.20 23.65 7,913,904 185,192,577 23.401 13.03 13.00 13.03 13.00 13.26 14,120,040 13.116 -1.06%
2015-12-10 0 23.50 23.50 23.60 23.50 23.80 6,700,140 158,183,845 23.609 13.17 13.17 13.23 13.17 13.34 11,954,434 13.232 -0.84%
2015-12-09 0 23.70 23.60 23.70 23.55 23.85 8,867,898 210,028,635 23.684 13.28 13.23 13.28 13.20 13.37 15,822,162 13.274 -0.42%
2015-12-08 0 23.80 23.80 23.85 23.70 23.95 9,270,028 220,380,419 23.773 13.34 13.34 13.37 13.28 13.42 16,539,645 13.324 -1.24%
2015-12-07 0 24.10 24.05 24.10 24.05 24.25 4,864,587 117,489,862 24.152 13.51 13.48 13.51 13.48 13.59 8,679,428 13.537 0.42%
2015-12-04 0 24.00 23.95 24.05 23.80 24.05 8,776,041 210,035,798 23.933 13.45 13.42 13.48 13.34 13.48 15,658,271 13.414 -0.62%
2015-12-03 0 24.15 24.15 24.20 23.90 24.45 9,139,516 220,725,759 24.151 13.54 13.54 13.56 13.40 13.70 16,306,785 13.536 0.21%
2015-12-02 0 24.10 24.05 24.10 24.05 24.45 9,397,316 227,306,468 24.188 13.51 13.48 13.51 13.48 13.70 16,766,753 13.557 -0.62%
2015-12-01 0 24.25 24.20 24.30 23.60 24.35 12,673,211 304,702,252 24.043 13.59 13.56 13.62 13.23 13.65 22,611,627 13.475 2.11%
2015-11-30 0 23.75 23.70 23.95 23.65 24.10 31,382,792 747,343,783 23.814 13.31 13.28 13.42 13.26 13.51 55,993,385 13.347 -1.66%
2015-11-27 0 24.15 24.10 24.15 24.10 24.60 9,419,824 228,022,275 24.207 13.54 13.51 13.54 13.51 13.79 16,806,912 13.567 -1.02%
2015-11-26 0 24.40 24.35 24.40 24.30 24.80 4,944,789 121,371,386 24.545 13.68 13.65 13.68 13.62 13.90 8,822,525 13.757 -0.81%
2015-11-25 0 24.60 24.55 24.65 24.40 24.75 5,920,728 145,486,103 24.572 13.79 13.76 13.82 13.68 13.87 10,563,802 13.772 0.00%
2015-11-24 0 24.60 24.50 24.60 24.40 24.75 6,282,471 154,274,470 24.556 13.79 13.73 13.79 13.68 13.87 11,209,226 13.763 -0.20%
2015-11-23 0 24.65 24.60 24.65 24.40 24.85 5,532,919 136,346,859 24.643 13.82 13.79 13.82 13.68 13.93 9,871,871 13.812 0.61%
2015-11-20 0 24.50 24.45 24.50 24.30 24.60 8,703,672 212,847,733 24.455 13.73 13.70 13.73 13.62 13.79 15,529,149 13.706 -0.20%
2015-11-19 0 24.55 24.50 24.55 24.30 24.70 9,648,662 236,297,749 24.490 13.76 13.73 13.76 13.62 13.84 17,215,207 13.726 0.20%
2015-11-18 0 24.50 24.40 24.45 24.20 24.75 8,083,027 198,156,916 24.515 13.73 13.68 13.70 13.56 13.87 14,421,790 13.740 0.20%
2015-11-17 0 24.45 24.40 24.50 24.35 24.80 8,059,936 198,055,176 24.573 13.70 13.68 13.73 13.65 13.90 14,380,591 13.772 0.82%
2015-11-16 0 24.25 24.25 24.35 24.00 24.60 13,144,672 318,572,721 24.236 13.59 13.59 13.65 13.45 13.79 23,452,811 13.584 -2.61%
2015-11-13 0 24.90 24.80 24.85 24.60 25.00 8,245,371 204,430,281 24.793 13.96 13.90 13.93 13.79 14.01 14,711,446 13.896 -1.19%
2015-11-12 0 25.20 25.15 25.20 24.70 25.25 12,644,595 315,873,510 24.981 14.12 14.10 14.12 13.84 14.15 22,560,570 14.001 1.61%
2015-11-11 0 24.80 24.70 24.80 24.65 24.95 5,650,873 140,048,819 24.784 13.90 13.84 13.90 13.82 13.98 10,082,325 13.891 -0.60%
2015-11-10 0 24.95 24.85 24.95 24.60 25.10 10,042,306 249,481,953 24.843 13.98 13.93 13.98 13.79 14.07 17,917,549 13.924 -0.80%
2015-11-09 0 25.15 25.10 25.15 24.80 25.30 9,960,157 249,557,609 25.056 14.10 14.07 14.10 13.90 14.18 17,770,978 14.043 0.00%
2015-11-06 0 25.15 25.10 25.20 24.80 25.30 8,556,491 215,065,506 25.135 14.10 14.07 14.12 13.90 14.18 15,266,548 14.087 -0.98%
2015-11-05 0 25.40 25.35 25.45 25.25 25.80 8,045,913 205,427,984 25.532 14.24 14.21 14.26 14.15 14.46 14,355,571 14.310 -0.20%
2015-11-04 0 25.45 25.40 25.50 24.95 26.00 14,063,334 360,737,065 25.651 14.26 14.24 14.29 13.98 14.57 25,091,894 14.377 1.39%
2015-11-03 0 25.10 25.05 25.15 24.75 25.30 7,659,589 192,130,009 25.084 14.07 14.04 14.10 13.87 14.18 13,666,289 14.059 2.24%
2015-11-02 0 24.55 24.55 24.60 24.35 25.15 12,569,532 310,840,104 24.730 13.76 13.76 13.79 13.65 14.10 22,426,642 13.860 -1.41%
2015-10-30 0 24.90 24.85 24.95 24.80 25.45 11,895,120 297,420,034 25.004 13.96 13.93 13.98 13.90 14.26 21,223,352 14.014 -0.40%
2015-10-29 0 25.00 25.00 25.05 25.00 25.75 13,936,677 350,851,586 25.175 14.01 14.01 14.04 14.01 14.43 24,865,911 14.110 -2.34%
2015-10-28 0 25.60 25.50 25.60 25.50 25.90 4,148,788 106,415,039 25.650 14.35 14.29 14.35 14.29 14.52 7,402,295 14.376 -0.78%
2015-10-27 0 25.80 25.75 25.85 25.25 25.85 7,369,531 189,058,647 25.654 14.46 14.43 14.49 14.15 14.49 13,148,766 14.378 1.57%
2015-10-26 0 25.40 25.30 25.35 25.30 26.50 11,927,119 305,843,924 25.643 14.24 14.18 14.21 14.18 14.85 21,280,445 14.372 -2.50%
2015-10-23 0 26.05 26.00 26.15 25.95 26.50 11,248,546 294,402,984 26.173 14.60 14.57 14.66 14.54 14.85 20,069,730 14.669 0.77%
2015-10-22 0 25.85 25.75 25.85 25.20 25.90 7,948,171 203,929,800 25.657 14.49 14.43 14.49 14.12 14.52 14,181,179 14.380 0.58%
2015-10-20 0 25.70 25.65 25.75 25.55 25.85 6,422,934 165,294,362 25.735 14.40 14.38 14.43 14.32 14.49 11,459,841 14.424 -0.39%
2015-10-19 0 25.80 25.80 25.90 25.55 26.00 6,809,343 175,459,104 25.767 14.46 14.46 14.52 14.32 14.57 12,149,275 14.442 -0.77%
2015-10-16 0 26.00 26.00 26.05 25.65 26.05 12,843,346 331,753,650 25.831 14.57 14.57 14.60 14.38 14.60 22,915,183 14.477 1.17%
2015-10-15 0 25.70 25.70 25.75 25.35 25.90 13,998,054 358,694,118 25.625 14.40 14.40 14.43 14.21 14.52 24,975,421 14.362 0.39%
2015-10-14 0 25.60 25.55 25.60 25.00 25.60 13,276,854 336,563,575 25.350 14.35 14.32 14.35 14.01 14.35 23,688,651 14.208 0.79%
2015-10-13 0 25.40 25.40 25.45 25.25 25.70 10,268,614 261,244,952 25.441 14.24 14.24 14.26 14.15 14.40 18,321,329 14.259 -0.59%
2015-10-12 0 25.55 25.50 25.60 25.30 25.80 13,571,620 345,983,511 25.493 14.32 14.29 14.35 14.18 14.46 24,214,574 14.288 0.00%
2015-10-09 0 25.55 25.50 25.55 24.80 25.75 28,412,912 721,314,237 25.387 14.32 14.29 14.32 13.90 14.43 50,694,506 14.229 4.29%
2015-10-08 0 24.50 24.35 24.50 24.10 24.65 13,076,651 319,059,609 24.399 13.73 13.65 13.73 13.51 13.82 23,331,447 13.675 -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 13.84 13.82 13.84 13.14 13.90 98,182,286 13.393 4.88%
2015-10-06 0 23.55 23.50 23.55 23.45 24.15 11,944,726 283,757,139 23.756 13.20 13.17 13.20 13.14 13.54 21,311,859 13.315 -0.42%
2015-10-05 0 23.65 23.60 23.70 23.40 23.80 11,809,104 279,078,479 23.632 13.26 13.23 13.28 13.12 13.34 21,069,882 13.245 1.28%
2015-10-02 0 23.35 23.30 23.40 22.75 23.45 16,160,716 375,227,255 23.218 13.09 13.06 13.12 12.75 13.14 28,834,057 13.013 2.64%
2015-09-30 0 22.75 22.70 22.80 22.50 22.90 15,489,089 352,444,292 22.754 12.75 12.72 12.78 12.61 12.83 27,635,735 12.753 1.56%
2015-09-29 0 22.40 22.35 22.40 22.30 22.85 12,915,146 289,789,087 22.438 12.55 12.53 12.55 12.50 12.81 23,043,289 12.576 -2.40%
2015-09-25 0 22.95 22.95 23.00 22.70 23.15 16,887,330 386,499,242 22.887 12.86 12.86 12.89 12.72 12.97 30,130,486 12.828 -0.43%
2015-09-24 0 23.05 22.95 23.05 22.90 23.55 24,506,643 566,297,878 23.108 12.92 12.86 12.92 12.83 13.20 43,724,915 12.951 -2.12%
2015-09-23 0 23.55 23.55 23.60 23.40 23.95 11,338,311 267,240,874 23.570 13.20 13.20 13.23 13.12 13.42 20,229,890 13.210 -2.08%
2015-09-22 0 24.05 23.95 24.00 23.85 24.40 9,089,486 218,853,061 24.078 13.48 13.42 13.45 13.37 13.68 16,217,521 13.495 0.63%
2015-09-21 0 23.90 23.80 23.90 23.60 24.15 11,050,170 264,697,619 23.954 13.40 13.34 13.40 13.23 13.54 19,715,787 13.426 -1.04%
2015-09-18 0 24.15 24.15 24.25 24.00 24.50 12,002,245 290,759,139 24.225 13.54 13.54 13.59 13.45 13.73 21,414,485 13.578 0.00%
2015-09-17 0 24.15 24.15 24.20 24.05 24.95 22,197,898 540,311,073 24.341 13.54 13.54 13.56 13.48 13.98 39,605,637 13.642 -1.65%
2015-09-16 0 25.10 25.00 25.10 24.35 25.15 14,394,884 357,375,326 24.827 13.76 13.71 13.76 13.35 13.79 26,253,493 13.612 2.87%
2015-09-15 0 24.40 24.35 24.40 24.35 24.60 9,673,793 236,513,830 24.449 13.38 13.35 13.38 13.35 13.49 17,643,134 13.405 -0.20%
2015-09-14 0 24.45 24.45 24.50 24.25 24.70 9,258,998 226,688,139 24.483 13.41 13.41 13.43 13.30 13.54 16,886,627 13.424 0.62%
2015-09-11 0 24.30 24.25 24.30 24.25 24.90 12,050,681 295,194,438 24.496 13.32 13.30 13.32 13.30 13.65 21,978,119 13.431 -0.82%
2015-09-10 0 24.50 24.30 24.35 24.00 24.95 17,585,764 429,374,954 24.416 13.43 13.32 13.35 13.16 13.68 32,073,043 13.387 -3.35%
2015-09-09 0 25.35 25.25 25.35 24.35 25.35 25,781,320 644,500,040 24.999 13.90 13.84 13.90 13.35 13.90 47,020,158 13.707 4.54%
2015-09-08 0 24.25 24.20 24.25 23.20 24.65 19,067,914 455,846,194 23.906 13.30 13.27 13.30 12.72 13.52 34,776,199 13.108 4.53%
2015-09-07 0 23.20 23.20 23.25 23.15 24.15 20,101,263 470,188,694 23.391 12.72 12.72 12.75 12.69 13.24 36,660,829 12.825 -3.33%
2015-09-04 0 24.00 24.00 24.10 23.75 24.30 15,132,747 362,826,049 23.976 13.16 13.16 13.21 13.02 13.32 27,599,213 13.146 0.21%
2015-09-02 0 23.95 23.90 23.95 23.60 24.60 32,499,858 780,689,889 24.021 13.13 13.10 13.13 12.94 13.49 59,273,476 13.171 -3.23%
2015-09-01 0 24.75 24.75 24.80 24.65 26.20 24,246,389 612,019,558 25.242 13.57 13.57 13.60 13.52 14.37 44,220,739 13.840 -5.53%
2015-08-31 0 26.20 26.15 26.20 25.70 26.70 17,862,067 466,638,621 26.125 14.37 14.34 14.37 14.09 14.64 32,576,967 14.324 -0.95%
2015-08-28 0 26.45 26.50 26.55 26.30 27.20 17,222,972 460,410,854 26.732 14.50 14.53 14.56 14.42 14.91 31,411,381 14.657 -0.75%
2015-08-27 0 26.65 26.55 26.65 25.60 26.80 26,726,385 697,480,658 26.097 14.61 14.56 14.61 14.04 14.69 48,743,774 14.309 3.29%
2015-08-26 0 25.80 25.80 25.90 25.75 26.55 17,026,281 444,720,577 26.120 14.15 14.15 14.20 14.12 14.56 31,052,654 14.321 -1.53%
2015-08-25 0 26.20 26.25 26.35 25.15 26.60 24,983,602 654,295,786 26.189 14.37 14.39 14.45 13.79 14.58 45,565,274 14.360 2.54%
2015-08-24 0 25.55 25.55 25.60 25.50 26.10 21,468,521 553,795,297 25.796 14.01 14.01 14.04 13.98 14.31 39,154,444 14.144 -5.37%
2015-08-21 0 27.00 27.00 27.05 26.60 27.25 13,619,088 365,794,796 26.859 14.80 14.80 14.83 14.58 14.94 24,838,591 14.727 -2.00%
2015-08-20 0 27.55 27.50 27.55 27.15 28.10 18,194,560 501,995,247 27.590 15.11 15.08 15.11 14.89 15.41 33,183,370 15.128 -2.82%
2015-08-19 0 28.35 28.30 28.35 28.30 28.90 14,656,569 418,306,168 28.541 15.54 15.52 15.54 15.52 15.85 26,730,756 15.649 -0.35%
2015-08-18 0 28.45 28.40 28.50 28.20 29.30 15,749,614 450,408,758 28.598 15.60 15.57 15.63 15.46 16.07 28,724,260 15.680 -2.07%
2015-08-17 0 29.05 29.00 29.05 28.75 29.50 9,995,918 289,979,831 29.010 15.93 15.90 15.93 15.76 16.17 18,230,627 15.906 -1.19%
2015-08-14 0 29.40 29.35 29.40 28.75 29.50 14,959,126 437,494,008 29.246 16.12 16.09 16.12 15.76 16.17 27,282,562 16.036 2.98%
2015-08-13 0 28.55 28.50 28.60 28.10 29.25 34,551,917 991,061,566 28.683 15.65 15.63 15.68 15.41 16.04 63,016,036 15.727 -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 15.93 15.98 16.04 15.90 17.19 73,457,655 16.318 -7.78%
2015-08-11 0 31.50 31.45 31.55 31.10 31.90 8,685,751 273,792,773 31.522 17.27 17.24 17.30 17.05 17.49 15,841,135 17.284 0.16%
2015-08-10 0 31.45 31.40 31.50 31.10 31.55 5,824,535 182,633,205 31.356 17.24 17.22 17.27 17.05 17.30 10,622,829 17.193 -0.32%
2015-08-07 0 31.55 31.45 31.55 31.20 32.00 5,838,671 184,627,918 31.622 17.30 17.24 17.30 17.11 17.55 10,648,610 17.338 1.12%
2015-08-06 0 31.20 31.15 31.30 31.15 31.65 4,962,656 155,529,350 31.340 17.11 17.08 17.16 17.08 17.35 9,050,928 17.184 -0.79%
2015-08-05 0 31.45 31.50 31.55 31.00 31.60 12,092,899 379,710,143 31.399 17.24 17.27 17.30 17.00 17.33 22,055,117 17.216 0.96%
2015-08-04 0 31.15 31.00 31.15 30.90 31.50 8,483,421 264,399,302 31.167 17.08 17.00 17.08 16.94 17.27 15,472,124 17.089 0.81%
2015-08-03 0 30.90 30.95 31.00 30.50 31.30 8,587,564 265,772,682 30.949 16.94 16.97 17.00 16.72 17.16 15,662,061 16.969 -1.12%
2015-07-31 0 31.25 31.05 31.20 30.85 31.60 11,026,633 343,522,796 31.154 17.13 17.02 17.11 16.92 17.33 20,110,453 17.082 0.81%
2015-07-30 0 31.00 30.95 31.05 30.95 31.90 11,347,310 354,837,959 31.271 17.00 16.97 17.02 16.97 17.49 20,695,306 17.146 -1.90%
2015-07-29 0 31.60 31.55 31.65 31.00 31.80 8,055,321 252,988,284 31.406 17.33 17.30 17.35 17.00 17.44 14,691,353 17.220 0.96%
2015-07-28 0 31.30 31.20 31.35 30.30 31.75 15,264,754 475,214,697 31.132 17.16 17.11 17.19 16.61 17.41 27,839,969 17.070 1.46%
2015-07-27 0 30.85 30.85 30.95 30.55 31.80 16,533,624 511,327,883 30.927 16.92 16.92 16.97 16.75 17.44 30,154,143 16.957 -3.29%
2015-07-24 0 31.90 31.90 32.00 31.85 32.30 6,751,084 215,936,114 31.985 17.49 17.49 17.55 17.46 17.71 12,312,676 17.538 -0.47%
2015-07-23 0 32.05 32.00 32.05 31.65 32.30 5,447,678 174,698,776 32.068 17.57 17.55 17.57 17.35 17.71 9,935,514 17.583 -0.31%
2015-07-22 0 32.15 32.05 32.20 31.90 32.50 9,616,172 310,062,944 32.244 17.63 17.57 17.66 17.49 17.82 17,538,044 17.679 -0.46%
2015-07-21 0 32.30 32.25 32.35 32.20 32.60 7,274,242 236,208,348 32.472 17.71 17.68 17.74 17.66 17.87 13,266,815 17.804 0.00%
2015-07-20 0 32.30 32.25 32.30 31.85 32.65 8,336,835 268,968,070 32.263 17.71 17.68 17.71 17.46 17.90 15,204,780 17.690 0.94%
2015-07-17 0 32.00 32.00 32.05 31.30 32.20 13,039,309 415,471,446 31.863 17.55 17.55 17.57 17.16 17.66 23,781,186 17.471 2.24%
2015-07-16 0 31.30 31.25 31.30 30.80 31.70 13,220,639 414,154,300 31.326 17.16 17.13 17.16 16.89 17.38 24,111,897 17.176 0.00%
2015-07-15 0 31.30 31.30 31.45 31.00 32.10 16,952,750 533,199,868 31.452 17.16 17.16 17.24 17.00 17.60 30,918,548 17.245 2.29%
2015-07-14 0 30.60 30.40 30.55 30.20 31.00 10,842,031 330,770,684 30.508 16.78 16.67 16.75 16.56 17.00 19,773,774 16.728 -0.65%
2015-07-13 0 30.80 30.70 30.75 30.00 31.20 14,789,234 453,848,608 30.688 16.89 16.83 16.86 16.45 17.11 26,972,712 16.826 0.65%
2015-07-10 0 30.60 30.50 30.60 30.25 31.25 27,168,727 833,352,272 30.673 16.78 16.72 16.78 16.59 17.13 49,550,520 16.818 3.90%
2015-07-09 0 29.45 29.25 29.45 27.20 29.95 32,418,482 938,543,766 28.951 16.15 16.04 16.15 14.91 16.42 59,125,062 15.874 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 15.38 15.30 15.35 14.64 16.15 94,600,862 15.508 -7.27%
2015-07-07 0 30.25 30.20 30.30 30.05 31.35 20,488,906 623,640,235 30.438 16.59 16.56 16.61 16.48 17.19 37,367,815 16.689 -0.66%
2015-07-06 0 30.45 30.45 30.50 30.15 32.45 24,307,366 748,651,176 30.799 16.70 16.70 16.72 16.53 17.79 44,331,950 16.887 -4.99%
2015-07-03 0 32.05 31.95 32.05 31.75 32.75 10,514,265 338,267,582 32.172 17.57 17.52 17.57 17.41 17.96 19,175,992 17.640 -2.44%
2015-07-02 0 32.85 32.70 32.85 32.20 32.95 13,798,457 450,748,137 32.667 18.01 17.93 18.01 17.66 18.07 25,165,726 17.911 1.70%
2015-06-30 0 32.30 32.30 32.40 31.60 32.80 12,128,319 391,830,435 32.307 17.71 17.71 17.77 17.33 17.98 22,119,716 17.714 2.05%
2015-06-29 0 31.65 31.55 31.65 31.10 32.45 13,254,254 419,176,525 31.626 17.35 17.30 17.35 17.05 17.79 24,173,204 17.341 -2.16%
2015-06-26 0 32.35 32.30 32.40 31.90 32.60 12,338,985 397,865,502 32.245 17.74 17.71 17.77 17.49 17.87 22,503,930 17.680 -0.46%
2015-06-25 0 32.50 32.45 32.60 32.45 33.15 7,925,604 259,173,151 32.701 17.82 17.79 17.87 17.79 18.18 14,454,774 17.930 -0.91%
2015-06-24 0 32.80 32.75 32.85 32.60 33.25 8,296,211 272,840,179 32.887 17.98 17.96 18.01 17.87 18.23 15,130,690 18.032 -1.35%
2015-06-23 0 33.25 33.25 33.30 32.30 33.30 18,459,393 608,965,941 32.989 18.23 18.23 18.26 17.71 18.26 33,666,374 18.088 3.10%
2015-06-22 0 32.25 32.20 32.25 32.00 32.40 11,058,346 356,216,099 32.212 17.68 17.66 17.68 17.55 17.77 20,168,291 17.662 0.31%
2015-06-19 0 32.15 32.10 32.15 32.05 32.50 15,326,882 494,685,011 32.276 17.63 17.60 17.63 17.57 17.82 27,953,278 17.697 0.16%
2015-06-18 0 32.10 32.10 32.15 31.65 32.15 9,255,660 295,818,024 31.961 17.60 17.60 17.63 17.35 17.63 16,880,540 17.524 0.86%
2015-06-17 0 32.40 32.35 32.40 31.80 32.60 12,998,249 420,112,334 32.321 17.45 17.42 17.45 17.13 17.56 24,134,615 17.407 1.41%
2015-06-16 0 31.95 31.90 32.00 31.85 32.30 11,715,201 375,692,738 32.069 17.21 17.18 17.23 17.15 17.40 21,752,304 17.271 -0.62%
2015-06-15 0 32.15 32.05 32.15 31.95 32.25 7,802,414 250,091,988 32.053 17.32 17.26 17.32 17.21 17.37 14,487,202 17.263 -0.46%
2015-06-12 0 32.30 32.25 32.30 31.80 32.45 8,298,753 266,362,133 32.097 17.40 17.37 17.40 17.13 17.48 15,408,784 17.286 1.73%
2015-06-11 0 31.75 31.70 31.80 31.45 31.90 8,039,409 254,991,936 31.718 17.10 17.07 17.13 16.94 17.18 14,927,245 17.082 0.63%
2015-06-10 0 31.55 31.50 31.55 31.15 32.15 8,854,556 280,896,822 31.723 16.99 16.97 16.99 16.78 17.32 16,440,776 17.085 -1.87%
2015-06-09 0 32.15 32.15 32.20 31.65 32.30 13,806,297 441,114,660 31.950 17.32 17.32 17.34 17.05 17.40 25,634,966 17.208 0.63%
2015-06-08 0 31.95 31.90 32.05 31.65 32.35 8,540,057 273,110,396 31.980 17.21 17.18 17.26 17.05 17.42 15,856,827 17.224 -0.93%
2015-06-05 0 32.25 32.15 32.30 32.10 32.60 9,007,999 291,223,736 32.329 17.37 17.32 17.40 17.29 17.56 16,725,683 17.412 0.16%
2015-06-04 0 32.20 32.15 32.25 31.80 32.60 11,656,836 375,617,988 32.223 17.34 17.32 17.37 17.13 17.56 21,643,935 17.354 -0.62%
2015-06-03 0 32.40 32.35 32.45 32.10 32.75 13,263,653 429,053,448 32.348 17.45 17.42 17.48 17.29 17.64 24,627,407 17.422 1.57%
2015-06-02 0 31.90 31.85 31.95 31.85 32.45 25,512,521 820,263,189 32.151 17.18 17.15 17.21 17.15 17.48 47,370,602 17.316 -1.09%
2015-06-01 0 32.25 32.20 32.35 31.60 32.65 15,497,219 499,521,912 32.233 17.37 17.34 17.42 17.02 17.58 28,774,600 17.360 1.10%
2015-05-29 0 31.90 31.85 32.00 31.75 32.40 18,947,835 606,995,971 32.035 17.18 17.15 17.23 17.10 17.45 35,181,562 17.253 -0.62%
2015-05-28 0 32.10 32.00 32.15 31.65 33.00 25,558,695 821,034,778 32.124 17.29 17.23 17.32 17.05 17.77 47,456,336 17.301 -2.58%
2015-05-27 0 32.95 32.90 32.95 32.10 33.10 18,830,024 615,359,255 32.680 17.75 17.72 17.75 17.29 17.83 34,962,816 17.600 -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 17.99 17.96 18.02 17.83 18.15 77,735,682 17.963 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 17.85 17.83 17.85 17.29 18.15 120,767,248 17.730 8.16%
2015-05-21 0 30.65 30.60 30.70 30.60 31.00 6,869,325 211,619,741 30.806 16.51 16.48 16.53 16.48 16.70 12,754,681 16.592 -0.33%
2015-05-20 0 30.75 30.70 30.75 30.50 30.95 6,960,005 214,056,600 30.755 16.56 16.53 16.56 16.43 16.67 12,923,052 16.564 0.16%
2015-05-19 0 30.70 30.65 30.75 30.50 30.80 11,236,274 344,068,352 30.621 16.53 16.51 16.56 16.43 16.59 20,863,052 16.492 0.66%
2015-05-18 0 30.50 30.50 30.60 30.25 30.90 9,832,832 300,804,225 30.592 16.43 16.43 16.48 16.29 16.64 18,257,199 16.476 -0.33%
2015-05-15 0 30.60 30.50 30.60 29.85 30.85 12,065,097 366,399,993 30.369 16.48 16.43 16.48 16.08 16.61 22,401,977 16.356 1.83%
2015-05-14 0 30.05 30.00 30.05 29.55 30.05 6,535,617 195,358,690 29.891 16.18 16.16 16.18 15.91 16.18 12,135,065 16.099 1.35%
2015-05-13 0 29.65 29.60 29.70 29.55 30.00 6,488,394 193,207,288 29.777 15.97 15.94 16.00 15.91 16.16 12,047,384 16.037 -0.50%
2015-05-12 0 29.80 29.80 29.85 29.75 30.20 6,712,708 201,128,743 29.962 16.05 16.05 16.08 16.02 16.26 12,463,881 16.137 -1.00%
2015-05-11 0 30.10 30.05 30.15 29.80 30.20 11,119,421 333,779,434 30.018 16.21 16.18 16.24 16.05 16.26 20,646,085 16.167 1.01%
2015-05-08 0 29.80 29.75 29.85 29.50 29.95 9,973,747 296,271,587 29.705 16.05 16.02 16.08 15.89 16.13 18,518,844 15.998 0.85%
2015-05-07 0 29.55 29.55 29.60 29.25 29.85 11,619,597 342,934,040 29.513 15.91 15.91 15.94 15.75 16.08 21,574,791 15.895 -0.17%
2015-05-06 0 29.60 29.55 29.60 29.20 30.00 13,504,701 400,558,237 29.661 15.94 15.91 15.94 15.73 16.16 25,074,975 15.974 0.00%
2015-05-05 0 29.60 29.55 29.65 29.30 29.90 17,084,496 505,601,917 29.594 15.94 15.91 15.97 15.78 16.10 31,721,791 15.939 -1.17%
2015-05-04 0 29.95 29.90 29.95 29.80 30.60 13,651,983 409,381,475 29.987 16.13 16.10 16.13 16.05 16.48 25,348,442 16.150 -0.66%
2015-04-30 0 30.15 30.20 30.30 30.10 31.45 23,550,731 720,925,504 30.612 16.24 16.26 16.32 16.21 16.94 43,728,031 16.487 -4.44%
2015-04-29 0 31.55 31.40 31.50 31.20 31.65 11,637,110 365,656,938 31.422 16.99 16.91 16.97 16.80 17.05 21,607,308 16.923 0.16%
2015-04-28 0 31.50 31.60 31.65 31.30 31.70 10,830,051 340,916,644 31.479 16.97 17.02 17.05 16.86 17.07 20,108,794 16.954 0.00%
2015-04-27 0 31.50 31.50 31.55 31.15 31.55 12,472,706 392,025,384 31.431 16.97 16.97 16.99 16.78 16.99 23,158,809 16.928 0.96%
2015-04-24 0 31.20 31.20 31.25 30.75 31.50 16,435,884 511,604,797 31.127 16.80 16.80 16.83 16.56 16.97 30,517,475 16.764 0.97%
2015-04-23 0 30.90 30.85 30.90 30.30 31.20 27,500,194 847,849,152 30.831 16.64 16.61 16.64 16.32 16.80 51,061,232 16.605 3.00%
2015-04-22 0 30.00 29.95 30.00 29.40 30.00 14,184,478 423,728,596 29.873 16.16 16.13 16.16 15.83 16.16 26,337,157 16.089 2.39%
2015-04-21 0 29.30 29.30 29.35 29.10 29.75 10,005,016 292,855,748 29.271 15.78 15.78 15.81 15.67 16.02 18,576,903 15.765 0.51%
2015-04-20 0 29.15 29.10 29.20 29.05 29.80 11,379,472 333,597,024 29.316 15.70 15.67 15.73 15.65 16.05 21,128,937 15.789 -2.35%
2015-04-17 0 29.85 29.75 29.85 29.50 30.05 10,341,742 307,558,524 29.740 16.08 16.02 16.08 15.89 16.18 19,202,122 16.017 -0.17%
2015-04-16 0 29.90 29.90 29.95 29.55 30.00 11,530,182 344,271,402 29.858 16.10 16.10 16.13 15.91 16.16 21,408,769 16.081 0.34%
2015-04-15 0 29.80 29.75 29.80 29.75 30.50 14,037,396 421,374,306 30.018 16.05 16.02 16.05 16.02 16.43 26,064,061 16.167 -0.33%
2015-04-14 0 29.90 29.85 29.90 29.55 30.50 21,799,757 655,182,435 30.055 16.10 16.08 16.10 15.91 16.43 40,476,894 16.187 -0.50%
2015-04-13 0 30.05 30.05 30.10 29.20 30.10 25,687,444 765,630,768 29.806 16.18 16.18 16.21 15.73 16.21 47,695,392 16.053 3.80%
2015-04-10 0 28.95 28.95 29.00 28.55 29.00 15,973,519 460,740,675 28.844 15.59 15.59 15.62 15.38 15.62 29,658,975 15.535 1.76%
2015-04-09 0 28.45 28.45 28.60 28.10 29.30 27,857,284 797,576,663 28.631 15.32 15.32 15.40 15.13 15.78 51,724,262 15.420 0.35%
2015-04-08 0 28.35 28.30 28.35 28.10 28.55 18,147,482 514,077,821 28.328 15.27 15.24 15.27 15.13 15.38 33,695,500 15.257 0.89%
2015-04-02 0 28.10 28.05 28.10 27.80 28.20 7,324,463 205,242,821 28.022 15.13 15.11 15.13 14.97 15.19 13,599,762 15.092 0.36%
2015-04-01 0 28.00 27.90 28.00 27.65 28.05 8,449,093 235,921,567 27.923 15.08 15.03 15.08 14.89 15.11 15,687,929 15.038 1.27%
2015-03-31 0 27.65 27.55 27.65 27.55 28.10 18,168,276 503,572,784 27.717 14.89 14.84 14.89 14.84 15.13 33,734,109 14.928 -1.78%
2015-03-30 0 28.15 28.10 28.15 28.10 28.40 10,845,440 306,162,497 28.230 15.16 15.13 15.16 15.13 15.30 20,137,368 15.204 -0.18%
2015-03-27 0 28.20 28.10 28.20 27.85 28.20 17,300,910 486,017,040 28.092 15.19 15.13 15.19 15.00 15.19 32,123,620 15.130 1.44%
2015-03-26 0 27.80 27.75 27.85 27.50 28.15 23,071,869 643,447,782 27.889 14.97 14.95 15.00 14.81 15.16 42,838,900 15.020 1.46%
2015-03-25 0 27.40 27.35 27.45 26.90 27.45 8,161,892 222,691,504 27.284 14.76 14.73 14.78 14.49 14.78 15,154,666 14.695 1.67%
2015-03-24 0 26.95 26.95 27.10 26.85 27.20 6,438,720 173,957,870 27.017 14.51 14.51 14.60 14.46 14.65 11,955,151 14.551 -0.37%
2015-03-23 0 27.05 27.00 27.10 26.90 27.20 4,044,656 109,358,252 27.038 14.57 14.54 14.60 14.49 14.65 7,509,951 14.562 0.37%
2015-03-20 0 26.95 26.95 27.00 26.85 27.10 4,774,221 128,846,887 26.988 14.51 14.51 14.54 14.46 14.60 8,864,578 14.535 0.19%
2015-03-19 0 26.90 26.95 27.10 26.65 27.20 8,571,242 231,359,800 26.993 14.49 14.51 14.60 14.35 14.65 15,914,730 14.537 0.94%
2015-03-18 0 26.65 26.60 26.75 26.50 26.80 3,851,588 102,743,193 26.676 14.35 14.33 14.41 14.27 14.43 7,151,471 14.367 -0.37%
2015-03-17 0 26.75 26.55 26.75 26.35 26.80 6,873,721 182,384,832 26.534 14.41 14.30 14.41 14.19 14.43 12,762,843 14.290 0.75%
2015-03-16 0 26.55 26.55 26.60 26.30 26.65 6,561,880 174,180,826 26.544 14.30 14.30 14.33 14.16 14.35 12,183,829 14.296 0.57%
2015-03-13 0 26.40 26.40 26.50 26.35 26.65 5,384,389 142,514,413 26.468 14.22 14.22 14.27 14.19 14.35 9,997,513 14.255 0.00%
2015-03-12 0 26.40 26.35 26.40 26.30 26.70 4,278,385 113,058,005 26.425 14.22 14.19 14.22 14.16 14.38 7,943,930 14.232 -0.56%
2015-03-11 0 26.55 26.55 26.60 26.40 26.85 5,310,578 141,010,769 26.553 14.30 14.30 14.33 14.22 14.46 9,860,463 14.301 -0.75%
2015-03-10 0 26.75 26.70 26.75 26.30 26.85 10,491,534 279,913,309 26.680 14.41 14.38 14.41 14.16 14.46 19,480,250 14.369 1.13%
2015-03-09 0 26.45 26.40 26.45 26.00 26.45 8,349,747 218,897,476 26.216 14.25 14.22 14.25 14.00 14.25 15,503,468 14.119 0.19%
2015-03-06 0 26.40 26.35 26.40 26.30 26.85 15,083,473 400,129,188 26.528 14.22 14.19 14.22 14.16 14.46 28,006,374 14.287 -1.68%
2015-03-05 0 26.85 26.75 26.85 26.75 27.35 7,925,079 214,308,178 27.042 14.46 14.41 14.46 14.41 14.73 14,714,961 14.564 -1.29%
2015-03-04 0 27.20 27.15 27.25 27.05 27.40 7,436,381 202,397,025 27.217 14.65 14.62 14.68 14.57 14.76 13,807,567 14.658 -0.18%
2015-03-03 0 27.25 27.25 27.30 27.15 27.45 9,545,741 260,567,180 27.297 14.68 14.68 14.70 14.62 14.78 17,724,140 14.701 0.00%
2015-03-02 0 27.25 27.20 27.25 27.15 27.45 8,571,724 233,647,952 27.258 14.68 14.65 14.68 14.62 14.78 15,915,625 14.680 -0.37%
2015-02-27 0 27.35 27.30 27.40 27.30 27.60 7,236,465 198,758,359 27.466 14.73 14.70 14.76 14.70 14.86 13,436,371 14.793 -0.55%
2015-02-26 0 27.50 27.45 27.55 27.15 27.65 8,487,567 232,683,034 27.415 14.81 14.78 14.84 14.62 14.89 15,759,366 14.765 1.10%
2015-02-25 0 27.20 27.20 27.30 27.15 27.35 7,223,403 196,788,084 27.243 14.65 14.65 14.70 14.62 14.73 13,412,118 14.672 -0.37%
2015-02-24 0 27.30 27.25 27.35 27.00 27.40 5,282,285 144,102,913 27.280 14.70 14.68 14.73 14.54 14.76 9,807,930 14.692 0.92%
2015-02-23 0 27.05 27.00 27.05 27.00 27.50 8,564,101 232,662,316 27.167 14.57 14.54 14.57 14.54 14.81 15,901,471 14.631 -0.55%
2015-02-18 0 27.20 27.10 27.20 27.10 27.40 4,384,675 119,519,386 27.258 14.65 14.60 14.65 14.60 14.76 8,141,285 14.681 -0.18%
2015-02-17 0 27.25 27.25 27.35 27.20 27.40 5,499,300 149,987,196 27.274 14.68 14.68 14.73 14.65 14.76 10,210,875 14.689 0.18%
2015-02-16 0 27.20 27.20 27.30 27.10 27.40 4,488,276 122,305,606 27.250 14.65 14.65 14.70 14.60 14.76 8,333,647 14.676 -0.37%
2015-02-13 0 27.30 27.25 27.35 27.20 27.60 7,373,146 201,998,788 27.397 14.70 14.68 14.73 14.65 14.86 13,690,155 14.755 0.74%
2015-02-12 0 27.10 27.10 27.15 27.00 27.65 13,175,775 359,270,806 27.268 14.60 14.60 14.62 14.54 14.89 24,464,238 14.686 -1.99%
2015-02-11 0 27.65 27.65 27.70 27.35 27.70 14,812,442 408,208,948 27.559 14.89 14.89 14.92 14.73 14.92 27,503,134 14.842 0.18%
2015-02-10 0 27.60 27.55 27.60 27.25 27.60 7,753,964 212,698,755 27.431 14.86 14.84 14.86 14.68 14.86 14,397,242 14.774 0.36%
2015-02-09 0 27.50 27.50 27.55 27.05 27.70 15,632,292 429,910,783 27.501 14.81 14.81 14.84 14.57 14.92 29,025,398 14.812 1.10%
2015-02-06 0 27.20 27.10 27.15 26.85 27.25 10,045,661 272,417,235 27.118 14.65 14.60 14.62 14.46 14.68 18,652,371 14.605 0.93%
2015-02-05 0 26.95 26.95 27.05 26.80 27.50 17,312,309 468,879,290 27.084 14.51 14.51 14.57 14.43 14.81 32,144,785 14.586 -1.28%
2015-02-04 0 27.30 27.30 27.35 27.00 27.35 22,102,563 600,373,134 27.163 14.70 14.70 14.73 14.54 14.73 41,039,132 14.629 0.37%
2015-02-03 0 27.20 27.10 27.25 27.10 27.50 7,670,390 208,675,046 27.205 14.65 14.60 14.68 14.60 14.81 14,242,065 14.652 -0.91%
2015-02-02 0 27.45 27.35 27.45 27.05 27.50 16,351,070 446,560,263 27.311 14.78 14.73 14.78 14.57 14.81 30,359,996 14.709 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 14.68 14.68 14.73 14.62 14.92 74,566,564 14.788 2.06%
2015-01-29 0 26.70 26.70 26.85 26.50 26.85 8,033,718 214,284,805 26.673 14.38 14.38 14.46 14.27 14.46 14,916,678 14.365 -0.74%
2015-01-28 0 26.90 26.85 26.95 26.55 27.00 5,743,604 153,792,849 26.776 14.49 14.46 14.51 14.30 14.54 10,664,488 14.421 0.19%
2015-01-27 0 26.85 26.80 26.90 26.45 27.00 8,293,740 221,898,844 26.755 14.46 14.43 14.49 14.25 14.54 15,399,476 14.410 -0.19%
2015-01-26 0 26.90 26.80 26.95 26.60 27.15 6,596,818 177,107,953 26.847 14.49 14.43 14.51 14.33 14.62 12,248,701 14.459 0.56%
2015-01-23 0 26.75 26.70 26.75 26.60 26.75 10,199,302 272,181,843 26.686 14.41 14.38 14.41 14.33 14.41 18,937,645 14.373 0.94%
2015-01-22 0 26.50 26.50 26.55 26.25 26.60 8,678,122 229,559,306 26.453 14.27 14.27 14.30 14.14 14.33 16,113,181 14.247 0.38%
2015-01-21 0 26.40 26.40 26.45 25.95 26.45 7,458,319 196,002,113 26.280 14.22 14.22 14.25 13.98 14.25 13,848,301 14.154 0.96%
2015-01-20 0 26.15 26.10 26.25 25.85 26.30 5,863,542 152,887,065 26.074 14.08 14.06 14.14 13.92 14.16 10,887,184 14.043 0.19%
2015-01-19 0 26.10 26.05 26.15 25.90 26.50 8,419,337 220,386,646 26.176 14.06 14.03 14.08 13.95 14.27 15,632,679 14.098 -1.32%
2015-01-16 0 26.45 26.45 26.55 26.15 26.70 7,572,874 200,023,155 26.413 14.25 14.25 14.30 14.08 14.38 14,061,002 14.225 -0.56%
2015-01-15 0 26.60 26.55 26.60 26.15 26.65 14,937,703 395,923,543 26.505 14.33 14.30 14.33 14.08 14.35 27,735,714 14.275 1.53%
2015-01-14 0 26.20 26.20 26.25 25.90 26.25 7,594,005 198,159,290 26.094 14.11 14.11 14.14 13.95 14.14 14,100,237 14.054 0.19%
2015-01-13 0 26.15 26.10 26.15 25.80 26.20 5,907,283 153,858,738 26.046 14.08 14.06 14.08 13.90 14.11 10,968,401 14.027 0.19%
2015-01-12 0 26.10 26.00 26.10 25.80 26.25 6,679,414 173,646,691 25.997 14.06 14.00 14.06 13.90 14.14 12,402,062 14.001 -0.38%
2015-01-09 0 26.20 26.15 26.25 25.75 26.55 19,249,005 504,763,170 26.223 14.11 14.08 14.14 13.87 14.30 35,740,763 14.123 2.14%
2015-01-08 0 25.65 25.60 25.65 25.45 25.90 9,635,617 247,359,913 25.671 13.81 13.79 13.81 13.71 13.95 17,891,018 13.826 0.20%
2015-01-07 0 25.60 25.50 25.55 25.20 25.60 9,991,892 253,585,115 25.379 13.79 13.73 13.76 13.57 13.79 18,552,535 13.668 0.79%
2015-01-06 0 25.40 25.30 25.45 25.05 26.00 12,462,923 316,568,592 25.401 13.68 13.63 13.71 13.49 14.00 23,140,644 13.680 -1.36%
2015-01-05 0 25.75 25.70 25.80 25.65 26.20 6,111,213 158,065,808 25.865 13.87 13.84 13.90 13.81 14.11 11,347,050 13.930 -1.15%
2015-01-02 0 26.05 26.00 26.10 25.60 26.10 6,203,061 160,377,382 25.855 14.03 14.00 14.06 13.79 14.06 11,517,589 13.925 0.39%
2014-12-31 0 25.95 25.90 26.05 25.75 26.05 2,621,036 67,984,045 25.938 13.98 13.95 14.03 13.87 14.03 4,866,632 13.969 1.17%
2014-12-30 0 25.65 25.65 25.75 25.60 26.30 7,574,890 195,302,110 25.783 13.81 13.81 13.87 13.79 14.16 14,064,745 13.886 -1.54%
2014-12-29 0 26.05 26.10 26.15 25.80 26.25 7,382,409 192,448,932 26.069 14.03 14.06 14.08 13.90 14.14 13,707,354 14.040 0.97%
2014-12-24 0 25.80 25.75 25.90 25.50 25.85 4,050,908 104,030,820 25.681 13.90 13.87 13.95 13.73 13.92 7,521,560 13.831 0.78%
2014-12-23 0 25.60 25.60 25.65 25.30 25.75 4,895,441 125,262,974 25.588 13.79 13.79 13.81 13.63 13.87 9,089,654 13.781 0.20%
2014-12-22 0 25.55 25.55 25.60 25.20 25.80 11,600,617 296,476,100 25.557 13.76 13.76 13.79 13.57 13.90 21,539,550 13.764 2.40%
2014-12-19 0 24.95 24.90 25.00 24.85 25.60 19,329,912 485,295,295 25.106 13.44 13.41 13.46 13.38 13.79 35,890,987 13.521 -1.19%
2014-12-18 0 25.25 25.20 25.30 25.00 25.80 20,695,213 522,459,316 25.245 13.60 13.57 13.63 13.46 13.90 38,426,022 13.596 -0.79%
2014-12-17 0 25.45 25.45 25.55 25.15 25.65 10,649,840 270,694,174 25.418 13.71 13.71 13.76 13.55 13.81 19,774,186 13.689 -0.20%
2014-12-16 0 25.50 25.45 25.55 25.30 25.70 15,331,965 390,020,066 25.438 13.73 13.71 13.76 13.63 13.84 28,467,763 13.700 -0.78%
2014-12-15 0 25.70 25.65 25.75 25.50 26.10 6,390,542 164,620,109 25.760 13.84 13.81 13.87 13.73 14.06 11,865,696 13.874 -1.15%
2014-12-12 0 26.00 25.95 26.05 25.90 26.25 10,397,229 270,854,521 26.051 14.00 13.98 14.03 13.95 14.14 19,305,148 14.030 -0.76%
2014-12-11 0 26.20 26.15 26.20 25.75 26.35 11,523,996 300,993,784 26.119 14.11 14.08 14.11 13.87 14.19 21,397,283 14.067 -1.32%
2014-12-10 0 26.55 26.55 26.60 26.20 26.70 9,513,044 251,337,769 26.420 14.30 14.30 14.33 14.11 14.38 17,663,430 14.229 0.76%
2014-12-09 0 26.35 26.35 26.55 26.30 27.00 11,821,409 314,546,389 26.608 14.19 14.19 14.30 14.16 14.54 21,949,507 14.330 -1.68%
2014-12-08 0 26.80 26.75 26.90 26.70 27.40 18,823,674 506,217,574 26.893 14.43 14.41 14.49 14.38 14.76 34,951,025 14.484 -2.19%
2014-12-05 0 27.40 27.35 27.45 27.20 27.50 9,682,195 265,089,867 27.379 14.76 14.73 14.78 14.65 14.81 17,977,502 14.746 0.00%
2014-12-04 0 27.40 27.30 27.40 27.20 27.60 10,669,506 292,049,320 27.372 14.76 14.70 14.76 14.65 14.86 19,810,701 14.742 -0.54%
2014-12-03 0 27.55 27.50 27.55 27.20 27.65 14,386,987 394,665,829 27.432 14.84 14.81 14.84 14.65 14.89 26,713,167 14.774 0.92%
2014-12-02 0 27.30 27.25 27.35 26.75 27.70 17,476,647 476,504,330 27.265 14.70 14.68 14.73 14.41 14.92 32,449,921 14.684 2.06%
2014-12-01 0 26.75 26.70 26.75 26.65 27.20 16,569,228 445,229,290 26.871 14.41 14.38 14.41 14.35 14.65 30,765,063 14.472 -2.37%
2014-11-28 0 27.40 27.35 27.45 27.30 27.80 12,334,082 338,628,280 27.455 14.76 14.73 14.78 14.70 14.97 22,901,417 14.786 -0.90%
2014-11-27 0 27.65 27.60 27.70 27.40 27.80 10,804,118 298,333,319 27.613 14.89 14.86 14.92 14.76 14.97 20,060,643 14.872 -0.36%
2014-11-26 0 27.75 27.70 27.75 27.25 27.80 16,922,375 466,564,827 27.571 14.95 14.92 14.95 14.68 14.97 31,420,771 14.849 0.91%
2014-11-25 0 27.50 27.40 27.50 27.30 27.65 16,451,398 452,464,337 27.503 14.81 14.76 14.81 14.70 14.89 30,546,281 14.812 0.55%
2014-11-24 0 27.35 27.30 27.35 27.25 27.75 17,047,298 467,733,612 27.437 14.73 14.70 14.73 14.68 14.95 31,652,723 14.777 2.05%
2014-11-21 0 26.80 26.80 26.90 26.40 26.90 7,342,860 196,060,040 26.701 14.43 14.43 14.49 14.22 14.49 13,633,921 14.380 0.75%
2014-11-20 0 26.60 26.60 26.65 26.35 26.95 13,196,558 351,978,431 26.672 14.33 14.33 14.35 14.19 14.51 24,502,827 14.365 -0.93%
2014-11-19 0 26.85 26.95 27.00 26.80 27.30 16,927,815 457,695,231 27.038 14.46 14.51 14.54 14.43 14.70 31,430,872 14.562 -0.92%
2014-11-18 0 27.10 27.10 27.20 27.00 27.95 21,394,525 585,199,402 27.353 14.60 14.60 14.65 14.54 15.05 39,724,476 14.731 -1.45%
2014-11-17 0 27.50 27.50 27.55 26.95 27.95 30,177,793 830,547,215 27.522 14.81 14.81 14.84 14.51 15.05 56,032,888 14.822 0.18%
2014-11-14 0 27.45 27.50 27.55 27.30 27.60 14,578,032 399,863,326 27.429 14.78 14.81 14.84 14.70 14.86 27,067,892 14.773 0.00%
2014-11-13 0 27.45 27.40 27.50 27.25 27.95 28,819,874 793,028,705 27.517 14.78 14.76 14.81 14.68 15.05 53,511,559 14.820 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 14.73 14.73 14.76 14.08 14.89 80,963,666 14.618 3.80%
2014-11-11 0 26.35 26.30 26.35 25.80 26.50 28,418,953 747,255,135 26.294 14.19 14.16 14.19 13.90 14.27 52,767,146 14.161 2.33%
2014-11-10 0 25.75 25.75 25.80 25.60 26.50 8,784,697 227,930,082 25.946 13.87 13.87 13.90 13.79 14.27 16,311,065 13.974 1.38%
2014-11-07 0 25.40 25.40 25.45 25.35 25.80 6,871,916 175,321,299 25.513 13.68 13.68 13.71 13.65 13.90 12,759,492 13.740 -1.55%
2014-11-06 0 25.80 25.80 25.85 25.60 25.90 6,633,894 170,987,715 25.775 13.90 13.90 13.92 13.79 13.95 12,317,542 13.882 0.39%
2014-11-05 0 25.70 25.60 25.75 25.45 25.85 7,759,748 199,350,924 25.690 13.84 13.79 13.87 13.71 13.92 14,407,982 13.836 -0.39%
2014-11-04 0 25.80 25.75 25.80 25.60 25.90 8,941,336 230,258,371 25.752 13.90 13.87 13.90 13.79 13.95 16,601,906 13.869 0.58%
2014-11-03 0 25.65 25.60 25.65 25.55 25.85 6,689,970 171,436,875 25.626 13.81 13.79 13.81 13.76 13.92 12,421,662 13.801 -0.58%
2014-10-31 0 25.80 25.80 25.85 25.60 25.95 10,765,168 277,258,317 25.755 13.90 13.90 13.92 13.79 13.98 19,988,322 13.871 1.38%
2014-10-30 0 25.45 25.45 25.50 25.35 25.70 8,096,476 206,869,428 25.551 13.71 13.71 13.73 13.65 13.84 15,033,204 13.761 -0.59%
2014-10-29 0 25.60 25.55 25.60 25.40 25.60 9,552,071 243,712,584 25.514 13.79 13.76 13.79 13.68 13.79 17,735,893 13.741 0.59%
2014-10-28 0 25.45 25.35 25.45 24.95 25.50 9,871,292 249,345,890 25.260 13.71 13.65 13.71 13.44 13.73 18,328,610 13.604 1.60%
2014-10-27 0 25.05 25.05 25.10 24.75 25.35 6,774,170 169,427,641 25.011 13.49 13.49 13.52 13.33 13.65 12,578,001 13.470 -0.40%
2014-10-24 0 25.15 25.10 25.20 24.95 25.20 5,278,326 132,566,753 25.115 13.55 13.52 13.57 13.44 13.57 9,800,579 13.526 -0.40%
2014-10-23 0 25.25 25.25 25.30 25.10 25.30 6,426,795 161,979,022 25.204 13.60 13.60 13.63 13.52 13.63 11,933,009 13.574 0.20%
2014-10-22 0 25.20 25.20 25.25 24.95 25.25 8,353,763 210,019,480 25.141 13.57 13.57 13.60 13.44 13.60 15,510,924 13.540 0.80%
2014-10-21 0 25.00 24.95 25.05 24.70 25.10 5,389,291 134,355,844 24.930 13.46 13.44 13.49 13.30 13.52 10,006,614 13.427 -0.20%
2014-10-20 0 25.05 25.00 25.10 24.95 25.30 5,203,017 130,531,583 25.088 13.49 13.46 13.52 13.44 13.63 9,660,748 13.512 -0.20%
2014-10-17 0 25.10 25.05 25.10 24.65 25.15 7,919,711 198,064,433 25.009 13.52 13.49 13.52 13.28 13.55 14,704,994 13.469 1.21%
2014-10-16 0 24.80 24.80 24.85 24.60 25.05 7,412,637 184,080,818 24.833 13.36 13.36 13.38 13.25 13.49 13,763,480 13.375 -0.60%
2014-10-15 0 24.95 24.90 25.00 24.65 25.10 5,324,165 132,794,827 24.942 13.44 13.41 13.46 13.28 13.52 9,885,691 13.433 -0.20%
2014-10-14 0 25.00 24.95 25.00 24.85 25.40 10,272,670 257,238,441 25.041 13.46 13.44 13.46 13.38 13.68 19,073,872 13.486 -0.20%
2014-10-13 0 25.05 25.00 25.10 24.45 25.35 9,411,346 233,844,141 24.847 13.49 13.46 13.52 13.17 13.65 17,474,601 13.382 2.04%
2014-10-10 0 24.55 24.55 24.60 24.35 24.75 7,716,422 189,587,927 24.569 13.22 13.22 13.25 13.11 13.33 14,327,536 13.232 -1.01%
2014-10-09 0 24.80 24.80 24.85 24.55 24.90 7,239,575 179,209,711 24.754 13.36 13.36 13.38 13.22 13.41 13,442,146 13.332 1.43%
2014-10-08 0 24.45 24.40 24.45 24.40 24.70 8,536,040 209,008,692 24.485 13.17 13.14 13.17 13.14 13.30 15,849,369 13.187 -1.01%
2014-10-07 0 24.70 24.60 24.70 24.55 24.90 7,769,944 191,818,606 24.687 13.30 13.25 13.30 13.22 13.41 14,426,913 13.296 -0.60%
2014-10-06 0 24.85 24.75 24.80 24.25 24.90 9,124,803 224,609,766 24.615 13.38 13.33 13.36 13.06 13.41 16,942,560 13.257 0.61%
2014-10-03 0 24.70 24.70 24.80 23.90 24.95 16,987,249 416,553,104 24.522 13.30 13.30 13.36 12.87 13.44 31,541,227 13.207 -0.20%
2014-09-30 0 24.75 24.70 24.75 23.85 24.80 29,455,855 717,719,613 24.366 13.33 13.30 13.33 12.84 13.36 54,692,423 13.123 0.00%
2014-09-29 0 24.75 24.75 24.80 24.70 25.55 19,301,617 481,556,320 24.949 13.33 13.33 13.36 13.30 13.76 35,838,450 13.437 -3.70%
2014-09-26 0 25.70 25.65 25.70 25.20 25.75 10,898,392 278,096,629 25.517 13.84 13.81 13.84 13.57 13.87 20,235,687 13.743 0.98%
2014-09-25 0 25.45 25.40 25.45 25.30 26.10 10,535,907 270,126,042 25.639 13.71 13.68 13.71 13.63 14.06 19,562,640 13.808 -1.17%
2014-09-24 0 25.75 25.70 25.80 25.25 25.80 7,724,717 197,642,149 25.586 13.87 13.84 13.90 13.60 13.90 14,342,938 13.780 0.98%
2014-09-23 0 25.50 25.45 25.50 25.40 25.65 5,410,474 138,042,653 25.514 13.73 13.71 13.73 13.68 13.81 10,045,946 13.741 0.39%
2014-09-22 0 25.40 25.35 25.50 25.25 25.55 7,162,254 182,156,100 25.433 13.68 13.65 13.73 13.60 13.76 13,298,579 13.697 -1.17%
2014-09-19 0 25.70 25.60 25.70 25.50 25.75 5,234,675 134,201,491 25.637 13.84 13.79 13.84 13.73 13.87 9,719,530 13.807 0.39%
2014-09-18 0 25.60 25.60 25.65 25.40 25.80 9,699,214 248,004,253 25.570 13.79 13.79 13.81 13.68 13.90 18,009,103 13.771 -0.78%
2014-09-17 0 25.80 25.80 25.85 25.80 25.95 6,614,205 171,228,575 25.888 13.90 13.90 13.92 13.90 13.98 12,280,984 13.943 0.39%
2014-09-16 0 25.70 25.65 25.70 25.50 26.25 10,173,547 262,851,421 25.837 13.84 13.81 13.84 13.73 14.14 18,889,825 13.915 0.78%
2014-09-15 0 25.50 25.40 25.50 25.10 25.60 6,705,152 170,562,747 25.438 13.73 13.68 13.73 13.52 13.79 12,449,851 13.700 -0.58%
2014-09-12 0 25.65 25.65 25.70 25.60 25.80 4,847,300 124,422,419 25.668 13.81 13.81 13.84 13.79 13.90 9,000,268 13.824 -0.58%
2014-09-11 0 25.80 25.75 25.85 25.60 26.00 8,596,128 221,287,324 25.743 13.90 13.87 13.92 13.79 14.00 15,960,938 13.864 -0.41%
2014-09-10 0 26.45 26.40 26.45 26.30 26.50 14,387,521 379,633,980 26.386 13.95 13.93 13.95 13.87 13.98 27,276,182 13.918 0.00%
2014-09-08 0 26.45 26.40 26.45 26.30 26.45 5,882,604 155,222,172 26.387 13.95 13.93 13.95 13.87 13.95 11,152,371 13.918 0.38%
2014-09-05 0 26.35 26.35 26.40 26.25 26.45 9,378,180 247,140,840 26.353 13.90 13.90 13.93 13.85 13.95 17,779,362 13.900 -0.19%
2014-09-04 0 26.40 26.35 26.45 26.20 26.45 7,295,896 192,293,682 26.356 13.93 13.90 13.95 13.82 13.95 13,831,722 13.902 0.19%
2014-09-03 0 26.35 26.30 26.35 26.00 26.45 11,367,479 299,111,429 26.313 13.90 13.87 13.90 13.71 13.95 21,550,719 13.879 1.15%
2014-09-02 0 26.05 26.00 26.05 25.80 26.10 8,320,768 216,007,979 25.960 13.74 13.71 13.74 13.61 13.77 15,774,697 13.693 -0.38%
2014-09-01 0 26.15 26.10 26.15 25.95 26.30 7,935,471 206,766,947 26.056 13.79 13.77 13.79 13.69 13.87 15,044,242 13.744 0.38%
2014-08-29 0 26.05 26.00 26.05 25.60 26.15 19,027,024 492,122,690 25.864 13.74 13.71 13.74 13.50 13.79 36,071,855 13.643 0.19%
2014-08-28 0 26.00 26.00 26.10 25.95 26.40 15,979,600 417,630,043 26.135 13.71 13.71 13.77 13.69 13.93 30,294,481 13.786 -0.38%
2014-08-27 0 26.10 26.05 26.15 26.00 26.50 16,380,425 429,961,661 26.249 13.77 13.74 13.79 13.71 13.98 31,054,374 13.845 0.00%
2014-08-26 0 26.10 26.05 26.15 26.05 26.65 19,680,467 519,116,534 26.377 13.77 13.74 13.79 13.74 14.06 37,310,667 13.913 -1.69%
2014-08-25 0 26.55 26.50 26.60 25.90 26.60 20,713,336 546,560,753 26.387 14.00 13.98 14.03 13.66 14.03 39,268,803 13.918 2.31%
2014-08-22 0 25.95 25.95 26.00 25.85 26.10 12,244,702 318,380,659 26.002 13.69 13.69 13.71 13.64 13.77 23,213,778 13.715 -0.38%
2014-08-21 0 26.05 25.95 26.05 25.80 26.05 17,372,829 451,026,382 25.962 13.74 13.69 13.74 13.61 13.74 32,935,795 13.694 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 13.71 13.69 13.71 13.37 13.82 95,062,119 13.671 2.97%
2014-08-19 0 25.25 25.25 25.30 24.80 25.30 12,939,645 323,721,784 25.018 13.32 13.32 13.35 13.08 13.35 24,531,266 13.196 1.20%
2014-08-18 0 24.95 24.95 25.00 24.80 25.10 6,951,074 173,218,800 24.920 13.16 13.16 13.19 13.08 13.24 13,178,001 13.145 0.00%
2014-08-15 0 24.95 24.90 25.00 24.90 25.05 9,583,830 239,519,380 24.992 13.16 13.13 13.19 13.13 13.21 18,169,238 13.183 0.20%
2014-08-14 0 24.90 24.90 24.95 24.75 25.10 11,209,585 279,384,950 24.924 13.13 13.13 13.16 13.06 13.24 21,251,380 13.147 0.61%
2014-08-13 0 24.75 24.70 24.75 24.45 24.80 5,460,192 134,690,001 24.668 13.06 13.03 13.06 12.90 13.08 10,351,553 13.012 0.61%
2014-08-12 0 24.60 24.60 24.65 24.45 24.70 5,292,444 130,123,851 24.587 12.98 12.98 13.00 12.90 13.03 10,033,533 12.969 0.00%
2014-08-11 0 24.60 24.55 24.65 24.40 24.65 6,242,974 153,282,916 24.553 12.98 12.95 13.00 12.87 13.00 11,835,569 12.951 0.41%
2014-08-08 0 24.50 24.45 24.55 24.25 24.60 8,570,549 209,496,861 24.444 12.92 12.90 12.95 12.79 12.98 16,248,237 12.894 -0.20%
2014-08-07 0 24.55 24.50 24.60 24.20 24.60 10,839,772 264,901,615 24.438 12.95 12.92 12.98 12.76 12.98 20,550,281 12.890 1.45%
2014-08-06 0 24.20 24.15 24.25 24.10 24.35 9,276,280 224,409,769 24.192 12.76 12.74 12.79 12.71 12.84 17,586,178 12.761 0.00%
2014-08-05 0 24.20 24.15 24.20 24.10 24.40 7,978,646 193,537,870 24.257 12.76 12.74 12.76 12.71 12.87 15,126,094 12.795 -1.22%
2014-08-04 0 24.50 24.40 24.50 24.35 24.60 6,594,835 161,216,755 24.446 12.92 12.87 12.92 12.84 12.98 12,502,635 12.895 0.41%
2014-08-01 0 24.40 24.40 24.45 24.20 24.45 9,982,467 242,946,181 24.337 12.87 12.87 12.90 12.76 12.90 18,924,983 12.837 -0.20%
2014-07-31 0 24.45 24.35 24.45 24.30 24.55 7,430,057 181,457,910 24.422 12.90 12.84 12.90 12.82 12.95 14,086,067 12.882 0.20%
2014-07-30 0 24.40 24.40 24.45 24.20 24.50 14,367,851 350,729,247 24.411 12.87 12.87 12.90 12.76 12.92 27,238,891 12.876 0.62%
2014-07-29 0 24.25 24.25 24.30 24.15 24.60 9,506,807 231,287,574 24.329 12.79 12.79 12.82 12.74 12.98 18,023,216 12.833 0.00%
2014-07-28 0 24.25 24.25 24.30 24.05 24.45 9,615,248 233,445,561 24.279 12.79 12.79 12.82 12.69 12.90 18,228,801 12.806 0.62%
2014-07-25 0 24.10 24.10 24.15 24.05 24.50 14,239,127 344,039,176 24.162 12.71 12.71 12.74 12.69 12.92 26,994,853 12.745 0.63%
2014-07-24 0 23.95 23.95 24.00 23.55 24.00 13,107,630 312,405,379 23.834 12.63 12.63 12.66 12.42 12.66 24,849,736 12.572 1.48%
2014-07-23 0 23.60 23.55 23.60 23.50 23.75 10,568,795 249,603,542 23.617 12.45 12.42 12.45 12.40 12.53 20,036,556 12.457 -0.42%
2014-07-22 0 23.70 23.65 23.75 23.40 23.75 10,486,596 247,865,637 23.636 12.50 12.47 12.53 12.34 12.53 19,880,722 12.468 1.07%
2014-07-21 0 23.45 23.40 23.50 23.40 23.65 5,932,115 139,557,301 23.526 12.37 12.34 12.40 12.34 12.47 11,246,235 12.409 -0.64%
2014-07-18 0 23.60 23.55 23.60 23.40 23.60 5,992,860 141,031,651 23.533 12.45 12.42 12.45 12.34 12.45 11,361,397 12.413 0.43%
2014-07-17 0 23.50 23.50 23.55 23.45 23.70 7,062,578 166,566,519 23.584 12.40 12.40 12.42 12.37 12.50 13,389,392 12.440 -0.63%
2014-07-16 0 23.65 23.60 23.70 23.50 23.70 7,582,620 179,071,723 23.616 12.47 12.45 12.50 12.40 12.50 14,375,299 12.457 0.42%
2014-07-15 0 23.55 23.50 23.55 23.45 23.65 8,182,757 192,478,586 23.522 12.42 12.40 12.42 12.37 12.47 15,513,053 12.408 0.00%
2014-07-14 0 23.55 23.55 23.65 23.50 23.75 12,983,108 306,791,275 23.630 12.42 12.42 12.47 12.40 12.53 24,613,665 12.464 0.43%
2014-07-11 0 23.45 23.45 23.50 23.30 23.55 10,482,940 246,024,460 23.469 12.37 12.37 12.40 12.29 12.42 19,873,791 12.379 0.43%
2014-07-10 0 23.35 23.35 23.40 23.20 23.50 12,095,343 283,120,743 23.407 12.32 12.32 12.34 12.24 12.40 22,930,620 12.347 0.86%
2014-07-09 0 23.15 23.10 23.20 23.00 23.50 12,046,058 278,797,071 23.144 12.21 12.18 12.24 12.13 12.40 22,837,184 12.208 -1.49%
2014-07-08 0 23.50 23.45 23.55 23.35 23.55 14,961,907 351,304,818 23.480 12.40 12.37 12.42 12.32 12.42 28,365,116 12.385 0.64%
2014-07-07 0 23.35 23.30 23.40 23.25 23.45 7,305,481 170,514,935 23.341 12.32 12.29 12.34 12.26 12.37 13,849,893 12.312 0.00%
2014-07-04 0 23.35 23.30 23.40 23.10 23.45 10,724,765 249,233,986 23.239 12.32 12.29 12.34 12.18 12.37 20,332,248 12.258 0.00%
2014-07-03 0 23.35 23.30 23.40 23.10 23.40 10,549,016 245,567,136 23.279 12.32 12.29 12.34 12.18 12.34 19,999,059 12.279 0.65%
2014-07-02 0 23.20 23.15 23.20 22.70 23.20 17,430,123 401,026,781 23.008 12.24 12.21 12.24 11.97 12.24 33,044,414 12.136 3.34%
2014-06-30 0 22.45 22.45 22.55 22.30 22.70 13,696,746 308,881,734 22.551 11.84 11.84 11.89 11.76 11.97 25,966,595 11.895 -0.66%
2014-06-27 0 22.60 22.55 22.65 22.55 22.90 8,871,058 201,167,448 22.677 11.92 11.89 11.95 11.89 12.08 16,817,949 11.961 -0.22%
2014-06-26 0 22.65 22.65 22.70 22.50 22.70 7,240,636 163,809,454 22.624 11.95 11.95 11.97 11.87 11.97 13,726,959 11.933 0.67%
2014-06-25 0 22.50 22.45 22.55 22.45 22.70 6,302,340 142,151,163 22.555 11.87 11.84 11.89 11.84 11.97 11,948,116 11.897 0.00%
2014-06-24 0 22.50 22.50 22.65 22.50 22.75 8,473,009 191,285,359 22.576 11.87 11.87 11.95 11.87 12.00 16,063,319 11.908 -0.22%
2014-06-23 0 22.55 22.55 22.60 22.55 23.20 14,018,635 318,896,910 22.748 11.89 11.89 11.92 11.89 12.24 26,576,840 11.999 -1.96%
2014-06-20 0 23.00 23.00 23.10 22.95 23.10 7,743,023 178,385,417 23.038 12.13 12.13 12.18 12.11 12.18 14,679,395 12.152 -0.43%
2014-06-19 0 23.10 23.00 23.10 22.90 23.10 6,824,224 156,866,472 22.987 12.18 12.13 12.18 12.08 12.18 12,937,515 12.125 0.87%
2014-06-18 0 22.90 22.85 22.95 22.75 23.00 5,935,290 135,778,470 22.876 12.08 12.05 12.11 12.00 12.13 11,252,255 12.067 0.00%
2014-06-17 0 22.90 22.85 22.90 22.80 23.05 9,128,577 208,835,351 22.877 12.08 12.05 12.08 12.03 12.16 17,306,159 12.067 -0.65%
2014-06-16 0 23.05 22.95 23.05 22.85 23.10 9,832,817 225,838,371 22.968 12.16 12.11 12.16 12.05 12.18 18,641,273 12.115 -0.22%
2014-06-13 0 23.10 23.05 23.10 22.75 23.20 14,227,368 327,473,538 23.017 12.18 12.16 12.18 12.00 12.24 26,972,560 12.141 0.50%
2014-06-12 0 23.45 23.40 23.45 23.40 23.65 12,518,224 294,384,671 23.516 12.12 12.10 12.12 12.10 12.23 24,212,446 12.158 -1.26%
2014-06-11 0 23.75 23.65 23.75 23.40 23.75 11,381,468 268,980,394 23.633 12.28 12.23 12.28 12.10 12.28 22,013,760 12.219 1.06%
2014-06-10 0 23.50 23.45 23.55 23.35 23.65 10,712,128 251,300,217 23.459 12.15 12.12 12.18 12.07 12.23 20,719,139 12.129 0.86%
2014-06-09 0 23.30 23.25 23.35 23.15 23.50 9,738,032 226,736,499 23.284 12.05 12.02 12.07 11.97 12.15 18,835,066 12.038 0.65%
2014-06-06 0 23.15 23.15 23.20 23.10 23.65 18,755,741 438,399,478 23.374 11.97 11.97 11.99 11.94 12.23 36,276,901 12.085 -0.86%
2014-06-05 0 23.35 23.35 23.40 23.30 23.55 6,469,819 151,420,108 23.404 12.07 12.07 12.10 12.05 12.18 12,513,767 12.100 -1.06%
2014-06-04 0 23.60 23.55 23.60 23.40 23.65 13,340,082 314,195,428 23.553 12.20 12.18 12.20 12.10 12.23 25,802,064 12.177 0.85%
2014-06-03 0 23.40 23.40 23.50 23.30 23.50 8,723,197 204,384,182 23.430 12.10 12.10 12.15 12.05 12.15 16,872,197 12.114 0.21%
2014-05-30 0 23.35 23.25 23.35 23.20 23.60 11,754,528 274,995,150 23.395 12.07 12.02 12.07 11.99 12.20 22,735,324 12.096 0.65%
2014-05-29 0 23.20 23.20 23.25 23.10 23.40 8,530,661 198,464,753 23.265 11.99 11.99 12.02 11.94 12.10 16,499,798 12.028 0.00%
2014-05-28 0 23.20 23.20 23.25 22.95 23.65 21,144,885 492,512,219 23.292 11.99 11.99 12.02 11.87 12.23 40,897,925 12.042 1.53%
2014-05-27 0 22.85 22.85 22.90 22.75 22.95 6,569,310 150,158,344 22.858 11.81 11.81 11.84 11.76 11.87 12,706,200 11.818 0.44%
2014-05-26 0 22.75 22.75 22.80 22.65 22.80 7,695,074 175,110,342 22.756 11.76 11.76 11.79 11.71 11.79 14,883,626 11.765 0.89%
2014-05-23 0 22.55 22.55 22.65 22.40 22.80 10,437,867 235,606,038 22.572 11.66 11.66 11.71 11.58 11.79 20,188,670 11.670 -0.44%
2014-05-22 0 22.65 22.55 22.65 22.45 22.80 9,371,527 212,277,587 22.651 11.71 11.66 11.71 11.61 11.79 18,126,181 11.711 1.12%
2014-05-21 0 22.40 22.40 22.45 22.40 22.55 5,884,622 132,183,819 22.463 11.58 11.58 11.61 11.58 11.66 11,381,894 11.614 -0.22%
2014-05-20 0 22.45 22.35 22.45 22.35 22.55 5,599,596 125,564,703 22.424 11.61 11.56 11.61 11.56 11.66 10,830,603 11.594 0.00%
2014-05-19 0 22.45 22.35 22.45 22.30 22.50 3,822,238 85,502,028 22.370 11.61 11.56 11.61 11.53 11.63 7,392,880 11.565 -0.22%
2014-05-16 0 22.50 22.40 22.50 22.30 22.55 6,516,870 146,290,986 22.448 11.63 11.58 11.63 11.53 11.66 12,604,772 11.606 -0.22%
2014-05-15 0 22.55 22.50 22.60 22.20 22.60 8,382,590 187,897,070 22.415 11.66 11.63 11.68 11.48 11.68 16,213,403 11.589 0.67%
2014-05-14 0 22.40 22.35 22.40 22.25 22.60 14,039,168 314,539,838 22.404 11.58 11.56 11.58 11.50 11.68 27,154,219 11.583 0.00%
2014-05-13 0 22.40 22.40 22.45 22.35 22.65 4,835,729 108,551,184 22.448 11.58 11.58 11.61 11.56 11.71 9,353,150 11.606 -0.22%
2014-05-12 0 22.45 22.45 22.50 22.15 22.60 11,043,717 247,451,374 22.407 11.61 11.61 11.63 11.45 11.68 21,360,490 11.585 1.13%
2014-05-09 0 22.20 22.20 22.25 22.10 22.35 7,484,080 165,970,985 22.177 11.48 11.48 11.50 11.43 11.56 14,475,526 11.466 0.00%
2014-05-08 0 22.20 22.15 22.20 22.10 22.45 5,240,234 116,486,096 22.229 11.48 11.45 11.48 11.43 11.61 10,135,534 11.493 0.45%
2014-05-07 0 22.10 22.05 22.20 22.05 22.40 14,790,166 327,674,792 22.155 11.43 11.40 11.48 11.40 11.58 28,606,781 11.454 -2.21%
2014-05-05 0 22.60 22.55 22.60 22.50 22.90 6,358,231 143,602,669 22.585 11.68 11.66 11.68 11.63 11.84 12,297,937 11.677 -0.66%
2014-05-02 0 22.75 22.70 22.85 22.50 22.95 8,436,371 192,414,527 22.808 11.76 11.74 11.81 11.63 11.87 16,317,425 11.792 0.22%
2014-04-30 0 22.70 22.75 22.95 22.65 23.20 13,405,067 306,559,112 22.869 11.74 11.76 11.87 11.71 11.99 25,927,756 11.824 0.00%
2014-04-29 0 22.70 22.65 22.75 22.35 22.80 9,008,136 203,897,564 22.635 11.74 11.71 11.76 11.56 11.79 17,423,319 11.703 0.89%
2014-04-28 0 22.50 22.40 22.50 22.15 22.50 7,640,540 170,666,788 22.337 11.63 11.58 11.63 11.45 11.63 14,778,148 11.549 0.90%
2014-04-25 0 22.30 22.25 22.30 22.25 22.85 11,546,697 258,921,730 22.424 11.53 11.50 11.53 11.50 11.81 22,333,342 11.594 -1.11%
2014-04-24 0 22.55 22.55 22.65 22.35 22.70 10,091,188 227,391,299 22.534 11.66 11.66 11.71 11.56 11.74 19,518,132 11.650 1.12%
2014-04-23 0 22.30 22.25 22.35 22.25 22.60 16,564,946 371,241,851 22.411 11.53 11.50 11.56 11.50 11.68 32,039,518 11.587 -0.89%
2014-04-22 0 22.50 22.40 22.45 22.40 22.65 10,658,320 240,138,075 22.531 11.63 11.58 11.61 11.58 11.71 20,615,065 11.649 -0.66%
2014-04-17 0 22.65 22.55 22.60 22.50 22.70 4,593,660 103,893,269 22.617 11.71 11.66 11.68 11.63 11.74 8,884,946 11.693 0.22%
2014-04-16 0 22.60 22.55 22.60 22.50 22.90 8,685,553 196,712,489 22.648 11.68 11.66 11.68 11.63 11.84 16,799,387 11.710 -0.44%
2014-04-15 0 22.70 22.65 22.75 22.60 23.00 11,008,239 250,182,073 22.727 11.74 11.71 11.76 11.68 11.89 21,291,870 11.750 -1.09%
2014-04-14 0 22.95 22.95 23.00 22.85 23.40 14,821,816 340,855,586 22.997 11.87 11.87 11.89 11.81 12.10 28,667,998 11.890 -1.50%
2014-04-11 0 23.30 23.20 23.30 23.15 23.55 17,371,721 405,084,867 23.319 12.05 11.99 12.05 11.97 12.18 33,599,963 12.056 0.22%
2014-04-10 0 23.25 23.25 23.30 23.20 23.45 11,777,358 274,629,244 23.318 12.02 12.02 12.05 11.99 12.12 22,779,481 12.056 -0.21%
2014-04-09 0 23.30 23.30 23.35 22.95 23.45 25,921,340 603,851,123 23.296 12.05 12.05 12.07 11.87 12.12 50,136,429 12.044 1.75%
2014-04-08 0 22.90 22.90 22.95 22.55 23.00 15,529,595 354,289,725 22.814 11.84 11.84 11.87 11.66 11.89 30,036,967 11.795 0.44%
2014-04-07 0 22.80 22.80 22.90 22.70 23.00 10,895,820 248,850,061 22.839 11.79 11.79 11.84 11.74 11.89 21,074,431 11.808 0.00%
2014-04-04 0 22.80 22.80 22.90 22.65 22.90 9,140,728 208,083,529 22.764 11.79 11.79 11.84 11.71 11.84 17,679,775 11.770 0.22%
2014-04-03 0 22.75 22.75 22.80 22.40 22.95 25,573,646 581,172,018 22.725 11.76 11.76 11.79 11.58 11.87 49,463,927 11.749 1.79%
2014-04-02 0 22.35 22.30 22.40 22.05 22.45 15,356,690 342,632,776 22.312 11.56 11.53 11.58 11.40 11.61 29,702,538 11.535 1.36%
2014-04-01 0 22.05 22.05 22.10 21.95 22.30 13,329,905 294,363,177 22.083 11.40 11.40 11.43 11.35 11.53 25,782,380 11.417 -0.23%
2014-03-31 0 22.10 22.05 22.10 21.60 22.20 16,776,763 369,098,541 22.001 11.43 11.40 11.43 11.17 11.48 32,449,209 11.375 1.84%
2014-03-28 0 21.70 21.70 21.75 21.60 22.10 26,552,264 577,099,142 21.734 11.22 11.22 11.25 11.17 11.43 51,356,747 11.237 -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 11.35 11.32 11.35 11.12 11.58 129,715,454 11.317 -6.20%
2014-03-26 0 23.40 23.40 23.50 23.35 23.65 11,336,189 266,697,572 23.526 12.10 12.10 12.15 12.07 12.23 21,926,183 12.163 0.86%
2014-03-25 0 23.20 23.25 23.40 22.85 23.45 17,036,353 394,856,866 23.177 11.99 12.02 12.10 11.81 12.12 32,951,302 11.983 1.31%
2014-03-24 0 22.90 22.90 22.95 22.75 23.20 11,287,701 259,101,646 22.954 11.84 11.84 11.87 11.76 11.99 21,832,398 11.868 0.00%
2014-03-21 0 22.90 22.95 23.00 22.60 23.00 11,247,817 256,891,468 22.839 11.84 11.87 11.89 11.68 11.89 21,755,256 11.808 0.88%
2014-03-20 0 22.70 22.65 22.70 22.65 22.90 11,696,665 266,349,095 22.771 11.74 11.71 11.74 11.71 11.84 22,623,407 11.773 -1.30%
2014-03-19 0 23.00 23.00 23.05 22.90 23.15 9,686,301 222,625,957 22.984 11.89 11.89 11.92 11.84 11.97 18,735,009 11.883 -0.65%
2014-03-18 0 23.15 23.10 23.20 22.95 23.20 7,947,395 183,342,239 23.069 11.97 11.94 11.99 11.87 11.99 15,371,659 11.927 0.43%
2014-03-17 0 23.05 23.00 23.05 22.85 23.15 5,592,681 128,671,696 23.007 11.92 11.89 11.92 11.81 11.97 10,817,228 11.895 0.44%
2014-03-14 0 22.95 22.90 22.95 22.95 23.15 7,697,521 177,036,779 22.999 11.87 11.84 11.87 11.87 11.97 14,888,359 11.891 -0.22%
2014-03-13 0 23.00 23.00 23.10 23.00 23.35 8,687,744 201,091,696 23.147 11.89 11.89 11.94 11.89 12.07 16,803,624 11.967 -0.22%
2014-03-12 0 23.05 23.10 23.15 23.05 23.30 9,716,901 224,798,445 23.135 11.92 11.94 11.97 11.92 12.05 18,794,195 11.961 -1.28%
2014-03-11 0 23.35 23.35 23.40 23.25 23.50 10,665,919 249,415,362 23.384 12.07 12.07 12.10 12.02 12.15 20,629,763 12.090 0.00%
2014-03-10 0 23.35 23.35 23.45 23.30 23.50 6,302,360 147,443,929 23.395 12.07 12.07 12.12 12.05 12.15 12,189,872 12.096 -0.85%
2014-03-07 0 23.55 23.55 23.60 23.50 23.75 9,733,551 230,001,930 23.630 12.18 12.18 12.20 12.15 12.28 18,826,399 12.217 -1.05%
2014-03-06 0 23.80 23.75 23.80 23.55 23.85 13,429,833 317,860,233 23.668 12.30 12.28 12.30 12.18 12.33 25,975,658 12.237 1.28%
2014-03-05 0 23.50 23.45 23.50 23.40 23.70 9,352,524 219,862,514 23.508 12.15 12.12 12.15 12.10 12.25 18,089,426 12.154 0.00%
2014-03-04 0 23.50 23.45 23.55 23.20 23.75 10,725,982 252,143,732 23.508 12.15 12.12 12.18 11.99 12.28 20,745,935 12.154 1.08%
2014-03-03 0 23.25 23.20 23.25 23.20 23.55 12,950,849 301,833,129 23.306 12.02 11.99 12.02 11.99 12.18 25,049,219 12.050 -1.27%
2014-02-28 0 23.55 23.55 23.60 23.50 24.05 15,185,083 359,441,390 23.671 12.18 12.18 12.20 12.15 12.43 29,370,620 12.238 -1.67%
2014-02-27 0 23.95 23.95 24.00 23.55 24.05 12,693,824 302,068,501 23.796 12.38 12.38 12.41 12.18 12.43 24,552,087 12.303 1.27%
2014-02-26 0 23.65 23.60 23.70 23.40 24.15 12,246,337 290,532,310 23.724 12.23 12.20 12.25 12.10 12.49 23,686,569 12.266 -1.05%
2014-02-25 0 23.90 23.90 24.05 23.90 24.20 5,970,025 143,505,484 24.038 12.36 12.36 12.43 12.36 12.51 11,547,078 12.428 0.00%
2014-02-24 0 23.90 23.85 23.90 23.80 24.30 8,770,844 209,699,854 23.909 12.36 12.33 12.36 12.30 12.56 16,964,354 12.361 -1.44%
2014-02-21 0 24.25 24.20 24.30 24.15 24.35 4,661,399 113,058,719 24.254 12.54 12.51 12.56 12.49 12.59 9,015,965 12.540 0.41%
2014-02-20 0 24.15 24.05 24.15 24.00 24.50 10,810,010 261,498,997 24.190 12.49 12.43 12.49 12.41 12.67 20,908,460 12.507 -1.02%
2014-02-19 0 24.40 24.35 24.40 23.95 24.45 9,495,920 230,310,679 24.254 12.62 12.59 12.62 12.38 12.64 18,366,779 12.540 1.88%
2014-02-18 0 23.95 23.95 24.00 23.85 24.10 4,886,837 117,095,477 23.961 12.38 12.38 12.41 12.33 12.46 9,452,002 12.388 -0.42%
2014-02-17 0 24.05 24.05 24.10 23.85 24.10 8,089,306 193,982,349 23.980 12.43 12.43 12.46 12.33 12.46 15,646,140 12.398 1.05%
2014-02-14 0 23.80 23.70 23.75 23.60 23.90 4,571,008 108,436,919 23.723 12.30 12.25 12.28 12.20 12.36 8,841,133 12.265 0.63%
2014-02-13 0 23.65 23.60 23.65 23.60 24.10 5,371,536 127,690,835 23.772 12.23 12.20 12.23 12.20 12.46 10,389,495 12.290 -0.42%
2014-02-12 0 23.75 23.70 23.80 23.30 23.90 7,826,680 185,110,162 23.651 12.28 12.25 12.30 12.05 12.36 15,138,175 12.228 0.85%
2014-02-11 0 23.55 23.55 23.60 23.30 23.70 6,515,846 153,088,111 23.495 12.18 12.18 12.20 12.05 12.25 12,602,792 12.147 0.43%
2014-02-10 0 23.45 23.35 23.40 23.15 23.50 9,261,390 216,453,453 23.372 12.12 12.07 12.10 11.97 12.15 17,913,157 12.083 1.52%
2014-02-07 0 23.10 23.05 23.10 22.95 23.35 12,528,660 289,296,747 23.091 11.94 11.92 11.94 11.87 12.07 24,232,631 11.938 0.00%
2014-02-06 0 23.10 23.00 23.10 23.00 23.30 8,682,776 201,107,028 23.162 11.94 11.89 11.94 11.89 12.05 16,794,015 11.975 -0.22%
2014-02-05 0 23.15 23.20 23.25 23.10 23.40 8,409,761 195,081,864 23.197 11.97 11.99 12.02 11.94 12.10 16,265,956 11.993 0.22%
2014-02-04 0 23.10 23.10 23.20 23.10 23.55 10,868,863 253,251,747 23.301 11.94 11.94 11.99 11.94 12.18 21,022,292 12.047 -2.12%
2014-01-30 0 23.60 23.55 23.65 23.50 23.70 5,938,284 140,197,586 23.609 12.20 12.18 12.23 12.15 12.25 11,485,685 12.206 -0.84%
2014-01-29 0 23.80 23.75 23.80 23.75 23.95 5,640,664 134,550,926 23.854 12.30 12.28 12.30 12.28 12.38 10,910,036 12.333 0.21%
2014-01-28 0 23.75 23.70 23.80 23.60 23.90 8,710,668 206,673,812 23.727 12.28 12.25 12.30 12.20 12.36 16,847,963 12.267 -0.42%
2014-01-27 0 23.85 23.75 23.85 23.75 24.05 13,081,725 311,958,099 23.847 12.33 12.28 12.33 12.28 12.43 25,302,356 12.329 -1.04%
2014-01-24 0 24.10 24.05 24.10 24.05 24.55 7,503,444 181,780,756 24.226 12.46 12.43 12.46 12.43 12.69 14,512,980 12.525 -0.82%
2014-01-23 0 24.30 24.25 24.30 24.20 24.80 10,641,976 259,651,754 24.399 12.56 12.54 12.56 12.51 12.82 20,583,453 12.615 -1.62%
2014-01-22 0 24.70 24.60 24.70 24.55 24.80 10,127,335 249,752,430 24.661 12.77 12.72 12.77 12.69 12.82 19,588,046 12.750 -0.60%
2014-01-21 0 24.85 24.80 24.85 24.15 24.90 11,924,164 294,336,286 24.684 12.85 12.82 12.85 12.49 12.87 23,063,430 12.762 2.26%
2014-01-20 0 24.30 24.25 24.30 24.20 24.45 9,081,459 220,672,433 24.299 12.56 12.54 12.56 12.51 12.64 17,565,138 12.563 -0.41%
2014-01-17 0 24.40 24.30 24.40 24.15 24.45 5,212,105 126,745,167 24.317 12.62 12.56 12.62 12.49 12.64 10,081,127 12.573 0.83%
2014-01-16 0 24.20 24.10 24.20 24.10 24.50 5,955,214 144,283,851 24.228 12.51 12.46 12.51 12.46 12.67 11,518,431 12.526 -0.41%
2014-01-15 0 24.30 24.20 24.30 24.20 24.50 4,101,362 99,721,951 24.314 12.56 12.51 12.56 12.51 12.67 7,932,755 12.571 0.21%
2014-01-14 0 24.25 24.20 24.25 24.05 24.35 5,656,285 136,774,966 24.181 12.54 12.51 12.54 12.43 12.59 10,940,250 12.502 -0.21%
2014-01-13 0 24.30 24.25 24.30 24.10 24.50 5,238,414 126,868,758 24.219 12.56 12.54 12.56 12.46 12.67 10,132,014 12.522 0.00%
2014-01-10 0 24.30 24.20 24.30 24.05 24.45 5,282,340 128,454,292 24.318 12.56 12.51 12.56 12.43 12.64 10,216,974 12.573 0.62%
2014-01-09 0 24.15 24.10 24.15 24.05 24.20 5,497,543 132,549,702 24.111 12.49 12.46 12.49 12.43 12.51 10,633,215 12.466 0.21%
2014-01-08 0 24.10 24.10 24.15 24.00 24.25 9,445,137 228,056,261 24.145 12.46 12.46 12.49 12.41 12.54 18,268,556 12.484 0.00%
2014-01-07 0 24.10 24.05 24.10 24.05 24.20 7,416,551 178,760,777 24.103 12.46 12.43 12.46 12.43 12.51 14,344,914 12.462 -0.21%
2014-01-06 0 24.15 24.15 24.20 24.05 24.40 8,788,417 212,334,402 24.161 12.49 12.49 12.51 12.43 12.62 16,998,344 12.491 -1.02%
2014-01-03 0 24.40 24.30 24.35 24.30 24.60 10,800,665 263,445,150 24.392 12.62 12.56 12.59 12.56 12.72 20,890,385 12.611 -1.41%
2014-01-02 0 24.75 24.70 24.75 24.65 24.95 5,871,513 145,228,539 24.734 12.80 12.77 12.80 12.74 12.90 11,356,538 12.788 -0.40%
2013-12-31 0 24.85 24.80 24.85 24.75 25.00 2,001,406 49,690,584 24.828 12.85 12.82 12.85 12.80 12.93 3,871,071 12.836 0.20%
2013-12-30 0 24.80 24.80 24.85 24.80 25.00 2,361,901 58,732,892 24.867 12.82 12.82 12.85 12.82 12.93 4,568,332 12.857 -0.40%
2013-12-27 0 24.90 24.85 24.90 24.75 25.00 3,085,199 76,866,001 24.914 12.87 12.85 12.87 12.80 12.93 5,967,317 12.881 0.20%
2013-12-24 0 24.85 24.85 24.90 24.60 24.95 3,063,415 75,994,383 24.807 12.85 12.85 12.87 12.72 12.90 5,925,183 12.826 1.22%
2013-12-23 0 24.55 24.50 24.55 24.50 24.70 4,309,645 105,902,870 24.573 12.69 12.67 12.69 12.67 12.77 8,335,611 12.705 0.20%
2013-12-20 0 24.50 24.45 24.55 24.40 24.65 7,117,229 174,335,137 24.495 12.67 12.64 12.69 12.62 12.74 13,765,972 12.664 -0.20%
2013-12-19 0 24.55 24.45 24.55 24.40 24.80 9,072,445 222,803,073 24.558 12.69 12.64 12.69 12.62 12.82 17,547,704 12.697 0.20%
2013-12-18 0 24.50 24.50 24.55 24.50 24.65 9,794,981 240,504,416 24.554 12.67 12.67 12.69 12.67 12.74 18,945,215 12.695 -0.20%
2013-12-17 0 24.55 24.50 24.55 24.50 24.90 12,986,288 319,746,019 24.622 12.69 12.67 12.69 12.67 12.87 25,117,764 12.730 -0.61%
2013-12-16 0 24.70 24.65 24.70 24.50 24.85 10,221,302 252,412,812 24.695 12.77 12.74 12.77 12.67 12.85 19,769,795 12.768 -0.20%
2013-12-13 0 24.75 24.70 24.75 24.50 25.05 10,381,728 257,440,755 24.797 12.80 12.77 12.80 12.67 12.95 20,080,087 12.821 0.41%
2013-12-12 0 24.65 24.60 24.70 24.60 25.00 17,063,038 422,480,867 24.760 12.74 12.72 12.77 12.72 12.93 33,002,915 12.801 -1.20%
2013-12-11 0 24.95 24.90 24.95 24.90 25.35 16,957,256 425,171,296 25.073 12.90 12.87 12.90 12.87 13.11 32,798,314 12.963 -2.16%
2013-12-10 0 25.50 25.45 25.50 25.40 25.90 9,022,767 229,956,236 25.486 13.18 13.16 13.18 13.13 13.39 17,451,618 13.177 -0.58%
2013-12-09 0 25.65 25.55 25.60 25.55 25.80 4,690,090 120,266,507 25.643 13.26 13.21 13.24 13.21 13.34 9,071,459 13.258 0.39%
2013-12-06 0 25.55 25.55 25.65 25.50 25.90 8,644,339 221,495,142 25.623 13.21 13.21 13.26 13.18 13.39 16,719,671 13.248 -0.58%
2013-12-05 0 25.70 25.65 25.70 25.60 26.00 6,376,818 163,998,699 25.718 13.29 13.26 13.29 13.24 13.44 12,333,887 13.297 -0.96%
2013-12-04 0 25.95 25.90 26.00 25.90 26.15 8,057,044 209,659,479 26.022 13.42 13.39 13.44 13.39 13.52 15,583,740 13.454 -0.95%
2013-12-03 0 26.20 26.20 26.25 26.15 26.40 4,138,865 108,660,379 26.254 13.55 13.55 13.57 13.52 13.65 8,005,293 13.574 -1.13%
2013-12-02 0 26.50 26.45 26.55 26.20 26.55 7,979,830 210,895,568 26.429 13.70 13.68 13.73 13.55 13.73 15,434,394 13.664 1.15%
2013-11-29 0 26.20 26.15 26.25 26.05 26.35 5,784,937 151,413,665 26.174 13.55 13.52 13.57 13.47 13.62 11,189,085 13.532 0.38%
2013-11-28 0 26.10 26.05 26.10 25.95 26.40 6,755,426 177,000,357 26.201 13.49 13.47 13.49 13.42 13.65 13,066,182 13.546 0.19%
2013-11-27 0 26.05 26.05 26.10 26.00 26.50 10,785,724 282,558,018 26.197 13.47 13.47 13.49 13.44 13.70 20,861,486 13.544 -1.33%
2013-11-26 0 26.40 26.40 26.50 26.20 26.60 12,861,491 339,628,921 26.407 13.65 13.65 13.70 13.55 13.75 24,876,385 13.653 0.57%
2013-11-25 0 26.25 26.25 26.30 26.20 26.45 8,945,560 235,510,308 26.327 13.57 13.57 13.60 13.55 13.68 17,302,286 13.612 0.19%
2013-11-22 0 26.20 26.20 26.30 26.10 26.40 11,345,043 297,943,975 26.262 13.55 13.55 13.60 13.49 13.65 21,943,308 13.578 0.77%
2013-11-21 0 26.00 26.00 26.10 25.90 26.30 13,356,994 348,387,974 26.083 13.44 13.44 13.49 13.39 13.60 25,834,775 13.485 -1.14%
2013-11-20 0 26.30 26.30 26.40 25.85 26.45 28,951,125 758,244,814 26.191 13.60 13.60 13.65 13.36 13.68 55,996,566 13.541 1.94%
2013-11-19 0 25.80 25.70 25.80 25.65 26.10 17,262,896 445,824,841 25.826 13.34 13.29 13.34 13.26 13.49 33,389,476 13.352 -0.39%
2013-11-18 0 25.90 25.85 25.90 25.55 26.00 16,426,147 422,786,419 25.739 13.39 13.36 13.39 13.21 13.44 31,771,056 13.307 1.97%
2013-11-15 0 25.40 25.45 25.50 25.30 25.50 10,813,170 274,520,859 25.388 13.13 13.16 13.18 13.08 13.18 20,914,572 13.126 0.20%
2013-11-14 0 25.35 25.30 25.35 25.15 25.40 12,700,018 321,292,691 25.299 13.11 13.08 13.11 13.00 13.13 24,564,068 13.080 0.80%
2013-11-13 0 25.15 25.05 25.15 24.80 25.20 18,062,444 452,556,540 25.055 13.00 12.95 13.00 12.82 13.03 34,935,942 12.954 1.00%
2013-11-12 0 24.90 24.85 24.90 24.85 25.15 8,214,317 205,503,185 25.018 12.87 12.85 12.87 12.85 13.00 15,887,933 12.935 -0.20%
2013-11-11 0 24.95 24.90 24.95 24.60 25.00 6,354,021 157,231,118 24.745 12.90 12.87 12.90 12.72 12.93 12,289,794 12.794 1.22%
2013-11-08 0 24.65 24.60 24.70 24.60 24.80 6,196,030 152,943,998 24.684 12.74 12.72 12.77 12.72 12.82 11,984,211 12.762 0.00%
2013-11-07 0 24.65 24.65 24.75 24.65 24.85 6,711,765 166,028,272 24.737 12.74 12.74 12.80 12.74 12.85 12,981,734 12.789 -1.20%
2013-11-06 0 24.95 24.90 24.95 24.80 24.95 6,027,550 149,931,497 24.874 12.90 12.87 12.90 12.82 12.90 11,658,341 12.860 0.00%
2013-11-05 0 24.95 24.90 24.95 24.90 25.20 4,508,204 112,618,260 24.981 12.90 12.87 12.90 12.87 13.03 8,719,659 12.915 -1.19%
2013-11-04 0 25.25 25.20 25.25 25.10 25.35 3,666,533 92,337,574 25.184 13.05 13.03 13.05 12.98 13.11 7,091,719 13.020 0.40%
2013-11-01 0 25.15 25.10 25.15 25.05 25.40 4,474,299 112,644,081 25.176 13.00 12.98 13.00 12.95 13.13 8,654,081 13.016 -0.59%
2013-10-31 0 25.30 25.20 25.30 25.05 25.35 7,904,297 199,215,727 25.203 13.08 13.03 13.08 12.95 13.11 15,288,300 13.031 -0.20%
2013-10-30 0 25.35 25.25 25.35 24.85 25.40 9,094,025 228,746,914 25.154 13.11 13.05 13.11 12.85 13.13 17,589,443 13.005 1.81%
2013-10-29 0 24.90 24.85 24.90 24.60 24.95 7,540,465 187,202,363 24.826 12.87 12.85 12.87 12.72 12.90 14,584,585 12.836 1.22%
2013-10-28 0 24.60 24.60 24.65 24.50 24.70 7,482,286 184,274,517 24.628 12.72 12.72 12.74 12.67 12.77 14,472,057 12.733 -0.61%
2013-10-25 0 24.75 24.70 24.80 24.70 24.90 5,453,308 135,083,775 24.771 12.80 12.77 12.82 12.77 12.87 10,547,656 12.807 -0.40%
2013-10-24 0 24.85 24.80 24.85 24.80 25.00 7,235,869 180,001,264 24.876 12.85 12.82 12.85 12.82 12.93 13,995,443 12.861 -0.60%
2013-10-23 0 25.00 24.95 25.00 24.90 25.40 10,355,332 260,206,655 25.128 12.93 12.90 12.93 12.87 13.13 20,029,033 12.991 -0.79%
2013-10-22 0 25.20 25.15 25.20 25.00 25.25 7,721,449 194,381,093 25.174 13.03 13.00 13.03 12.93 13.05 14,934,640 13.015 -0.20%
2013-10-21 0 25.25 25.25 25.35 25.20 25.45 7,376,644 186,668,588 25.305 13.05 13.05 13.11 13.03 13.16 14,267,726 13.083 -0.20%
2013-10-18 0 25.30 25.30 25.35 25.15 25.45 15,572,904 394,384,072 25.325 13.08 13.08 13.11 13.00 13.16 30,120,734 13.093 1.20%
2013-10-17 0 25.00 24.95 25.00 24.95 25.20 5,852,605 146,506,152 25.033 12.93 12.90 12.93 12.90 13.03 11,319,967 12.942 -0.40%
2013-10-16 0 25.10 25.05 25.15 24.85 25.30 5,598,048 140,515,128 25.101 12.98 12.95 13.00 12.85 13.08 10,827,609 12.977 -0.59%
2013-10-15 0 25.25 25.20 25.25 25.05 25.30 4,518,263 113,810,910 25.189 13.05 13.03 13.05 12.95 13.08 8,739,115 13.023 0.40%
2013-10-11 0 25.15 25.15 25.20 25.10 25.40 7,859,154 198,434,789 25.249 13.00 13.00 13.03 12.98 13.13 15,200,986 13.054 0.40%
2013-10-10 0 25.05 25.00 25.05 24.70 25.20 7,911,552 197,539,093 24.968 12.95 12.93 12.95 12.77 13.03 15,302,332 12.909 0.00%
2013-10-09 0 25.05 25.05 25.15 24.90 25.15 7,137,003 178,578,632 25.022 12.95 12.95 13.00 12.87 13.00 13,804,219 12.937 0.20%
2013-10-08 0 25.00 24.95 25.00 24.70 25.15 9,775,214 243,810,189 24.942 12.93 12.90 12.93 12.77 13.00 18,906,982 12.895 1.21%
2013-10-07 0 24.70 24.65 24.70 24.65 24.95 7,844,101 194,012,619 24.734 12.77 12.74 12.77 12.74 12.90 15,171,870 12.788 -0.60%
2013-10-04 0 24.85 24.80 24.85 24.65 24.90 6,020,526 149,277,721 24.795 12.85 12.82 12.85 12.74 12.87 11,644,756 12.819 0.40%
2013-10-03 0 24.75 24.75 24.80 24.70 24.95 6,533,033 161,848,758 24.774 12.80 12.80 12.82 12.77 12.90 12,636,034 12.809 -0.20%
2013-10-02 0 24.80 24.80 24.85 24.70 25.15 11,708,988 290,575,175 24.816 12.82 12.82 12.85 12.77 13.00 22,647,241 12.830 -0.40%
2013-09-30 0 24.90 24.90 25.00 24.80 25.15 8,356,772 208,169,659 24.910 12.87 12.87 12.93 12.82 13.00 16,163,466 12.879 -0.99%
2013-09-27 0 25.15 25.10 25.20 25.05 25.35 7,553,787 190,234,956 25.184 13.00 12.98 13.03 12.95 13.11 14,610,352 13.021 0.00%
2013-09-26 0 25.15 25.15 25.20 25.10 25.40 8,598,531 216,817,457 25.216 13.00 13.00 13.03 12.98 13.13 16,631,071 13.037 0.00%
2013-09-25 0 25.15 25.00 25.20 24.95 25.35 8,034,259 202,034,403 25.147 13.00 12.93 13.03 12.90 13.11 15,539,669 13.001 0.20%
2013-09-24 0 25.10 25.05 25.15 25.00 25.20 7,216,556 181,187,885 25.107 12.98 12.95 13.00 12.93 13.03 13,958,088 12.981 -0.20%
2013-09-23 0 25.15 25.15 25.20 25.00 25.50 7,098,061 178,976,243 25.215 13.00 13.00 13.03 12.93 13.18 13,728,898 13.036 -0.20%
2013-09-19 0 25.20 25.20 25.25 25.05 25.25 15,235,508 383,513,788 25.172 13.03 13.03 13.05 12.95 13.05 29,468,151 13.015 1.41%
2013-09-18 0 24.85 24.85 24.90 24.80 25.00 6,017,216 149,906,254 24.913 12.85 12.85 12.87 12.82 12.93 11,638,354 12.880 -0.20%
2013-09-17 0 24.90 24.90 24.95 24.90 25.15 7,700,093 192,495,521 24.999 12.87 12.87 12.90 12.87 13.00 14,893,334 12.925 0.00%
2013-09-16 0 24.90 24.90 25.00 24.85 25.10 6,543,367 163,146,232 24.933 12.87 12.87 12.93 12.85 12.98 12,656,022 12.891 0.20%
2013-09-13 0 24.85 24.80 24.85 24.70 24.95 8,295,605 205,793,222 24.808 12.85 12.82 12.85 12.77 12.90 16,045,159 12.826 0.00%
2013-09-12 0 24.85 24.80 24.85 24.80 25.20 8,601,617 214,977,007 24.993 12.85 12.82 12.85 12.82 13.03 16,637,040 12.922 -0.82%
2013-09-11 0 25.60 25.55 25.60 25.10 25.65 14,581,557 371,816,445 25.499 12.95 12.93 12.95 12.70 12.98 28,816,777 12.903 0.99%
2013-09-10 0 25.35 25.35 25.40 25.25 25.60 28,588,816 726,861,837 25.425 12.83 12.83 12.85 12.78 12.95 56,498,599 12.865 0.40%
2013-09-09 0 25.25 25.25 25.30 25.20 25.80 15,575,273 395,401,012 25.386 12.78 12.78 12.80 12.75 13.06 30,780,607 12.846 -1.17%
2013-09-06 0 25.55 25.45 25.55 25.30 25.65 12,121,935 309,663,622 25.546 12.93 12.88 12.93 12.80 12.98 23,955,953 12.926 0.79%
2013-09-05 0 25.35 25.30 25.40 25.10 25.60 19,899,725 505,148,950 25.385 12.83 12.80 12.85 12.70 12.95 39,326,797 12.845 1.00%
2013-09-04 0 25.10 25.05 25.10 24.80 25.25 12,806,000 321,335,734 25.093 12.70 12.68 12.70 12.55 12.78 25,307,836 12.697 0.60%
2013-09-03 0 24.95 24.95 25.00 24.70 25.05 16,356,688 407,842,334 24.934 12.62 12.62 12.65 12.50 12.68 32,324,877 12.617 1.22%
2013-09-02 0 24.65 24.65 24.70 24.55 24.80 9,030,915 222,997,674 24.693 12.47 12.47 12.50 12.42 12.55 17,847,330 12.495 0.82%
2013-08-30 0 24.45 24.35 24.45 24.35 24.60 11,198,618 273,763,437 24.446 12.37 12.32 12.37 12.32 12.45 22,131,250 12.370 -0.20%
2013-08-29 0 24.50 24.45 24.50 24.40 24.55 9,379,919 229,416,323 24.458 12.40 12.37 12.40 12.35 12.42 18,537,049 12.376 0.82%
2013-08-28 0 24.30 24.30 24.35 24.10 24.55 11,486,227 279,446,387 24.329 12.30 12.30 12.32 12.19 12.42 22,699,636 12.311 -0.61%
2013-08-27 0 24.45 24.40 24.45 24.30 24.60 7,452,165 182,046,017 24.429 12.37 12.35 12.37 12.30 12.45 14,727,328 12.361 0.00%
2013-08-26 0 24.45 24.40 24.50 24.40 24.60 4,320,467 105,768,170 24.481 12.37 12.35 12.40 12.35 12.45 8,538,315 12.387 0.00%
2013-08-23 0 24.45 24.40 24.45 24.25 24.60 5,861,163 143,244,888 24.440 12.37 12.35 12.37 12.27 12.45 11,583,113 12.367 0.20%
2013-08-22 0 24.40 24.40 24.45 24.05 24.45 6,473,925 157,097,533 24.266 12.35 12.35 12.37 12.17 12.37 12,794,083 12.279 0.62%
2013-08-21 0 24.25 24.25 24.35 24.10 24.65 9,738,349 236,343,752 24.269 12.27 12.27 12.32 12.19 12.47 19,245,395 12.281 -1.22%
2013-08-20 0 24.55 24.55 24.65 24.50 25.00 7,824,965 192,891,653 24.651 12.42 12.42 12.47 12.40 12.65 15,464,074 12.474 -1.21%
2013-08-19 0 24.85 24.85 24.90 24.70 24.95 5,237,972 130,115,628 24.841 12.57 12.57 12.60 12.50 12.62 10,351,533 12.570 -0.40%
2013-08-16 0 24.95 24.90 24.95 24.65 25.10 10,629,208 264,234,626 24.859 12.62 12.60 12.62 12.47 12.70 21,005,954 12.579 -0.20%
2013-08-15 0 25.00 24.90 25.00 24.75 25.25 16,909,481 422,818,163 25.005 12.65 12.60 12.65 12.52 12.78 33,417,333 12.653 -0.40%
2013-08-13 0 25.10 25.10 25.15 25.00 25.35 13,813,770 347,282,116 25.140 12.70 12.70 12.73 12.65 12.83 27,299,439 12.721 -0.20%
2013-08-12 0 25.15 25.10 25.15 24.85 25.15 13,801,953 346,016,561 25.070 12.73 12.70 12.73 12.57 12.73 27,276,086 12.686 0.80%
2013-08-09 0 24.95 24.95 25.05 24.85 25.05 5,093,739 127,128,780 24.958 12.62 12.62 12.68 12.57 12.68 10,066,493 12.629 0.40%
2013-08-08 0 24.85 24.80 24.90 24.65 24.90 6,161,069 152,816,862 24.804 12.57 12.55 12.60 12.47 12.60 12,175,802 12.551 0.61%
2013-08-07 0 24.70 24.65 24.70 24.60 25.00 5,706,680 141,495,965 24.795 12.50 12.47 12.50 12.45 12.65 11,277,817 12.546 -0.80%
2013-08-06 0 24.90 24.90 24.95 24.80 25.20 7,033,889 175,676,021 24.976 12.60 12.60 12.62 12.55 12.75 13,900,711 12.638 -0.80%
2013-08-05 0 25.10 25.00 25.10 25.05 25.35 6,893,967 173,691,503 25.195 12.70 12.65 12.70 12.68 12.83 13,624,190 12.749 0.20%
2013-08-02 0 25.05 25.00 25.05 24.95 25.35 11,106,751 279,112,423 25.130 12.68 12.65 12.68 12.62 12.83 21,949,698 12.716 0.20%
2013-08-01 0 25.00 24.95 25.00 24.40 25.10 14,797,091 366,733,026 24.784 12.65 12.62 12.65 12.35 12.70 29,242,726 12.541 2.67%
2013-07-31 0 24.35 24.30 24.35 24.25 24.65 6,672,424 163,320,590 24.477 12.32 12.30 12.32 12.27 12.47 13,186,366 12.386 -0.41%
2013-07-30 0 24.45 24.40 24.50 24.25 24.55 7,102,418 173,643,203 24.448 12.37 12.35 12.40 12.27 12.42 14,036,141 12.371 0.20%
2013-07-29 0 24.40 24.30 24.50 24.20 24.60 5,936,270 145,048,367 24.434 12.35 12.30 12.40 12.25 12.45 11,731,543 12.364 -0.20%
2013-07-26 0 24.45 24.40 24.50 24.30 24.55 3,270,375 79,886,729 24.427 12.37 12.35 12.40 12.30 12.42 6,463,073 12.360 0.20%
2013-07-25 0 24.40 24.35 24.40 24.30 24.60 6,518,762 159,108,068 24.408 12.35 12.32 12.35 12.30 12.45 12,882,692 12.351 -0.61%
2013-07-24 0 24.55 24.50 24.60 24.20 24.60 10,294,440 251,127,191 24.394 12.42 12.40 12.45 12.25 12.45 20,344,369 12.344 1.45%
2013-07-23 0 24.20 24.20 24.30 23.90 24.50 17,214,516 418,271,225 24.298 12.25 12.25 12.30 12.09 12.40 34,020,158 12.295 0.62%
2013-07-22 0 24.05 23.95 24.10 23.80 24.15 6,515,456 156,466,758 24.015 12.17 12.12 12.19 12.04 12.22 12,876,159 12.152 -0.21%
2013-07-19 0 24.10 23.95 24.10 23.80 24.35 13,825,808 331,648,156 23.988 12.19 12.12 12.19 12.04 12.32 27,323,229 12.138 -0.21%
2013-07-18 0 24.15 24.15 24.20 24.10 24.35 8,655,727 209,163,780 24.165 12.22 12.22 12.25 12.19 12.32 17,105,866 12.228 -1.02%
2013-07-17 0 24.40 24.35 24.40 24.25 24.60 8,076,214 197,003,605 24.393 12.35 12.32 12.35 12.27 12.45 15,960,604 12.343 0.00%
2013-07-16 0 24.40 24.35 24.40 24.25 24.55 10,529,794 257,089,547 24.415 12.35 12.32 12.35 12.27 12.42 20,809,487 12.354 0.21%
2013-07-15 0 24.35 24.35 24.40 24.25 24.50 6,399,525 156,374,178 24.435 12.32 12.32 12.35 12.27 12.40 12,647,050 12.364 0.21%
2013-07-12 0 24.30 24.20 24.25 24.20 24.50 5,600,737 136,513,789 24.374 12.30 12.25 12.27 12.25 12.40 11,068,447 12.334 0.00%
2013-07-11 0 24.30 24.25 24.30 23.90 24.45 11,069,496 269,216,534 24.321 12.30 12.27 12.30 12.09 12.37 21,876,072 12.306 2.32%
2013-07-10 0 23.75 23.75 23.85 23.35 23.95 11,437,391 271,036,916 23.697 12.02 12.02 12.07 11.82 12.12 22,603,124 11.991 1.71%
2013-07-09 0 23.35 23.30 23.35 23.30 23.65 7,154,555 167,524,458 23.415 11.82 11.79 11.82 11.79 11.97 14,139,177 11.848 -0.21%
2013-07-08 0 23.40 23.35 23.40 23.20 23.60 9,832,451 230,659,813 23.459 11.84 11.82 11.84 11.74 11.94 19,431,364 11.870 -1.89%
2013-07-05 0 23.85 23.80 23.85 23.60 23.85 4,710,165 112,059,186 23.791 12.07 12.04 12.07 11.94 12.07 9,308,455 12.038 1.27%
2013-07-04 0 23.55 23.50 23.55 23.30 23.55 4,988,014 116,992,022 23.455 11.92 11.89 11.92 11.79 11.92 9,857,554 11.868 1.07%
2013-07-03 0 23.30 23.25 23.30 23.20 23.90 13,535,101 317,388,767 23.449 11.79 11.76 11.79 11.74 12.09 26,748,720 11.866 -2.51%
2013-07-02 0 23.90 23.80 23.95 23.50 24.00 10,534,408 251,130,184 23.839 12.09 12.04 12.12 11.89 12.14 20,818,606 12.063 0.21%
2013-06-28 0 23.85 23.80 23.85 23.50 24.15 14,443,688 345,218,793 23.901 12.07 12.04 12.07 11.89 12.22 28,544,314 12.094 1.06%
2013-06-27 0 23.60 23.50 23.55 23.40 23.85 14,814,243 349,978,254 23.624 11.94 11.89 11.92 11.84 12.07 29,276,622 11.954 0.43%
2013-06-26 0 23.50 23.45 23.50 22.85 23.60 21,807,136 509,978,798 23.386 11.89 11.87 11.89 11.56 11.94 43,096,315 11.833 1.73%
2013-06-25 0 23.10 23.10 23.25 22.85 23.65 28,264,315 653,858,623 23.134 11.69 11.69 11.76 11.56 11.97 55,857,304 11.706 -1.70%
2013-06-24 0 23.50 23.50 23.55 23.40 23.80 21,975,338 517,400,276 23.545 11.89 11.89 11.92 11.84 12.04 43,428,724 11.914 -1.88%
2013-06-21 0 23.95 23.95 24.10 23.40 24.25 18,586,800 443,135,298 23.841 12.12 12.12 12.19 11.84 12.27 36,732,132 12.064 -0.42%
2013-06-20 0 24.05 24.05 24.10 23.80 24.20 17,838,701 429,193,656 24.060 12.17 12.17 12.19 12.04 12.25 35,253,702 12.174 -2.04%
2013-06-19 0 24.55 24.55 24.60 24.35 24.95 14,297,290 351,341,939 24.574 12.42 12.42 12.45 12.32 12.62 28,254,995 12.435 -1.41%
2013-06-18 0 24.90 24.90 24.95 24.50 25.00 9,201,664 229,036,779 24.891 12.60 12.60 12.62 12.40 12.65 18,184,773 12.595 0.61%
2013-06-17 0 24.75 24.75 24.80 24.15 24.90 9,977,432 246,178,554 24.674 12.52 12.52 12.55 12.22 12.60 19,717,883 12.485 1.43%
2013-06-14 0 24.40 24.25 24.40 24.25 24.50 12,500,372 304,810,013 24.384 12.35 12.27 12.35 12.27 12.40 24,703,839 12.339 0.62%
2013-06-13 0 24.25 24.25 24.35 24.00 24.35 22,253,490 537,089,013 24.135 12.27 12.27 12.32 12.14 12.32 43,978,421 12.213 -1.82%
2013-06-11 0 24.70 24.60 24.70 24.55 25.05 12,328,770 294,948,499 23.924 12.50 12.45 12.50 12.42 12.68 24,364,711 12.106 -1.20%
2013-06-10 0 25.00 24.95 25.00 24.70 25.15 13,821,080 344,877,597 24.953 12.65 12.62 12.65 12.50 12.73 27,313,886 12.626 0.20%
2013-06-07 0 24.95 24.90 25.00 24.90 25.30 12,812,380 321,139,413 25.065 12.62 12.60 12.65 12.60 12.80 25,320,444 12.683 -0.40%
2013-06-06 0 25.05 25.00 25.10 24.85 25.30 19,645,500 492,178,001 25.053 12.68 12.65 12.70 12.57 12.80 38,824,386 12.677 -0.60%
2013-06-05 0 25.20 25.20 25.25 25.00 25.45 14,136,476 356,668,257 25.230 12.75 12.75 12.78 12.65 12.88 27,937,186 12.767 -1.18%
2013-06-04 0 25.50 25.40 25.50 25.25 25.70 7,742,569 197,529,997 25.512 12.90 12.85 12.90 12.78 13.00 15,301,239 12.909 0.00%
2013-06-03 0 25.50 25.50 25.55 25.45 25.85 13,141,154 337,102,214 25.652 12.90 12.90 12.93 12.88 13.08 25,970,183 12.980 -1.54%
2013-05-31 0 25.90 25.95 26.00 25.80 26.40 21,005,313 547,638,401 26.071 13.11 13.13 13.16 13.06 13.36 41,511,714 13.192 -1.89%
2013-05-30 0 26.40 26.35 26.45 26.00 26.65 16,769,927 443,135,252 26.424 13.36 13.33 13.38 13.16 13.49 33,141,539 13.371 -0.78%
2013-05-29 0 27.30 27.25 27.30 27.20 27.80 12,497,701 342,674,061 27.419 13.46 13.44 13.46 13.41 13.71 25,341,853 13.522 -1.27%
2013-05-28 0 27.65 27.65 27.70 27.55 27.80 4,986,483 138,133,092 27.702 13.64 13.64 13.66 13.59 13.71 10,111,197 13.661 -0.36%
2013-05-27 0 27.75 27.65 27.75 27.10 27.75 6,211,548 171,023,331 27.533 13.69 13.64 13.69 13.36 13.69 12,595,288 13.578 2.21%
2013-05-24 0 27.15 27.15 27.30 27.15 27.55 5,637,282 153,928,380 27.305 13.39 13.39 13.46 13.39 13.59 11,430,836 13.466 -0.18%
2013-05-23 0 27.20 27.20 27.30 27.20 27.70 13,622,971 372,867,828 27.371 13.41 13.41 13.46 13.41 13.66 27,623,587 13.498 -1.63%
2013-05-22 0 27.65 27.65 27.70 27.45 28.00 5,515,311 152,681,431 27.683 13.64 13.64 13.66 13.54 13.81 11,183,513 13.652 0.55%
2013-05-21 0 27.50 27.45 27.50 27.35 27.90 13,171,125 363,349,918 27.587 13.56 13.54 13.56 13.49 13.76 26,707,369 13.605 -1.26%
2013-05-20 0 27.85 27.80 27.85 27.55 27.95 7,310,545 203,672,568 27.860 13.73 13.71 13.73 13.59 13.78 14,823,747 13.740 1.27%
2013-05-16 0 27.50 27.50 27.55 27.40 27.85 10,321,987 284,706,325 27.583 13.56 13.56 13.59 13.51 13.73 20,930,112 13.603 -0.90%
2013-05-15 0 27.75 27.70 27.80 27.60 27.90 6,748,624 186,912,990 27.696 13.69 13.66 13.71 13.61 13.76 13,684,328 13.659 0.36%
2013-05-14 0 27.65 27.60 27.65 27.55 28.00 9,821,574 273,004,926 27.796 13.64 13.61 13.64 13.59 13.81 19,915,414 13.708 -0.54%
2013-05-13 0 27.80 27.80 27.85 27.60 28.00 12,657,707 352,881,264 27.879 13.71 13.71 13.73 13.61 13.81 25,666,301 13.749 -0.54%
2013-05-10 0 27.95 27.95 28.00 27.40 28.00 8,910,114 246,946,217 27.715 13.78 13.78 13.81 13.51 13.81 18,067,227 13.668 1.27%
2013-05-09 0 27.60 27.60 27.65 27.40 27.80 6,780,700 186,875,579 27.560 13.61 13.61 13.64 13.51 13.71 13,749,369 13.592 -0.54%
2013-05-08 0 27.75 27.70 27.75 27.45 27.90 17,468,850 482,421,155 27.616 13.69 13.66 13.69 13.54 13.76 35,421,958 13.619 0.54%
2013-05-07 0 27.60 27.55 27.60 26.85 27.60 21,033,177 575,378,954 27.356 13.61 13.59 13.61 13.24 13.61 42,649,419 13.491 2.41%
2013-05-06 0 26.95 26.90 26.95 26.85 27.10 9,608,647 259,195,663 26.975 13.29 13.27 13.29 13.24 13.36 19,483,657 13.303 0.37%
2013-05-03 0 26.85 26.80 26.85 26.75 27.00 11,405,193 307,062,001 26.923 13.24 13.22 13.24 13.19 13.32 23,126,552 13.277 0.37%
2013-05-02 0 26.75 26.75 26.80 26.15 26.80 8,238,922 218,797,931 26.557 13.19 13.19 13.22 12.90 13.22 16,706,237 13.097 0.19%
2013-04-30 0 26.70 26.65 26.80 26.60 26.85 14,848,473 397,037,913 26.739 13.17 13.14 13.22 13.12 13.24 30,108,564 13.187 0.38%
2013-04-29 0 26.60 26.50 26.60 26.35 26.60 8,150,981 215,864,871 26.483 13.12 13.07 13.12 12.99 13.12 16,527,917 13.061 0.76%
2013-04-26 0 26.40 26.40 26.45 26.20 26.60 16,731,786 442,421,356 26.442 13.02 13.02 13.04 12.92 13.12 33,927,397 13.040 1.54%
2013-04-25 0 26.00 25.95 26.00 25.90 26.20 10,352,030 269,058,040 25.991 12.82 12.80 12.82 12.77 12.92 20,991,031 12.818 -0.38%
2013-04-24 0 26.10 26.00 26.05 25.80 26.20 18,292,719 475,982,146 26.020 12.87 12.82 12.85 12.72 12.92 37,092,534 12.832 1.95%
2013-04-23 0 25.60 25.60 25.70 25.55 25.85 10,802,338 277,712,276 25.709 12.63 12.63 12.67 12.60 12.75 21,904,130 12.679 -0.19%
2013-04-22 0 25.65 25.65 25.70 25.55 25.80 6,963,813 178,710,781 25.663 12.65 12.65 12.67 12.60 12.72 14,120,671 12.656 0.00%
2013-04-19 0 25.65 25.65 25.75 25.25 25.80 15,589,892 398,360,354 25.552 12.65 12.65 12.70 12.45 12.72 31,611,955 12.602 1.38%
2013-04-18 0 25.30 25.20 25.30 25.10 25.50 11,488,345 290,466,823 25.284 12.48 12.43 12.48 12.38 12.58 23,295,161 12.469 0.00%
2013-04-17 0 25.30 25.30 25.35 25.20 25.65 12,628,596 320,251,614 25.359 12.48 12.48 12.50 12.43 12.65 25,607,272 12.506 -0.98%
2013-04-16 0 25.55 25.50 25.65 25.25 25.75 9,174,762 233,859,789 25.489 12.60 12.58 12.65 12.45 12.70 18,603,859 12.570 -0.78%
2013-04-15 0 25.75 25.65 25.75 25.35 25.80 11,662,525 298,110,723 25.561 12.70 12.65 12.70 12.50 12.72 23,648,349 12.606 -0.19%
2013-04-12 0 25.80 25.80 25.85 25.40 25.90 14,279,154 366,641,990 25.677 12.72 12.72 12.75 12.53 12.77 28,954,143 12.663 0.78%
2013-04-11 0 25.60 25.55 25.60 25.55 25.85 19,857,551 509,187,243 25.642 12.63 12.60 12.63 12.60 12.75 40,265,577 12.646 -0.97%
2013-04-10 0 25.85 25.80 25.85 25.45 25.95 14,296,866 367,295,013 25.691 12.75 12.72 12.75 12.55 12.80 28,990,058 12.670 1.37%
2013-04-09 0 25.50 25.45 25.50 25.10 25.55 12,143,896 308,152,851 25.375 12.58 12.55 12.58 12.38 12.60 24,624,435 12.514 1.39%
2013-04-08 0 25.15 25.15 25.25 25.00 25.40 12,202,703 307,450,688 25.195 12.40 12.40 12.45 12.33 12.53 24,743,680 12.425 -0.98%
2013-04-05 0 25.40 25.35 25.40 25.25 25.75 17,566,775 446,134,103 25.396 12.53 12.50 12.53 12.45 12.70 35,620,522 12.525 -1.93%
2013-04-03 0 25.90 25.85 25.95 25.80 26.00 8,082,826 209,446,632 25.913 12.77 12.75 12.80 12.72 12.82 16,389,718 12.779 -0.19%
2013-04-02 0 25.95 25.90 25.95 25.65 26.00 11,349,051 293,251,785 25.839 12.80 12.77 12.80 12.65 12.82 23,012,711 12.743 0.19%
2013-03-28 0 25.90 25.85 25.95 25.40 25.95 21,412,070 549,329,130 25.655 12.77 12.75 12.80 12.53 12.80 43,417,708 12.652 -0.19%
2013-03-27 0 25.95 25.95 26.00 25.90 26.60 27,604,694 721,877,002 26.151 12.80 12.80 12.82 12.77 13.12 55,974,623 12.897 -2.99%
2013-03-26 0 26.75 26.70 26.75 26.30 26.80 9,629,934 255,559,224 26.538 13.19 13.17 13.19 12.97 13.22 19,526,821 13.088 0.75%
2013-03-25 0 26.55 26.50 26.55 26.30 26.80 12,639,621 334,830,891 26.491 13.09 13.07 13.09 12.97 13.22 25,629,628 13.064 1.14%
2013-03-22 0 26.25 26.20 26.25 26.20 26.55 8,898,217 234,094,486 26.308 12.95 12.92 12.95 12.92 13.09 18,043,103 12.974 -0.38%
2013-03-21 0 26.35 26.30 26.40 26.30 26.70 8,462,010 223,744,708 26.441 12.99 12.97 13.02 12.97 13.17 17,158,597 13.040 -0.57%
2013-03-20 0 26.50 26.50 26.60 26.10 26.75 14,843,770 394,665,667 26.588 13.07 13.07 13.12 12.87 13.19 30,099,027 13.112 0.76%
2013-03-19 0 26.30 26.25 26.35 26.10 26.40 11,113,448 291,803,870 26.257 12.97 12.95 12.99 12.87 13.02 22,534,974 12.949 0.38%
2013-03-18 0 26.20 26.15 26.25 25.80 26.30 16,135,519 420,532,237 26.063 12.92 12.90 12.95 12.72 12.97 32,718,334 12.853 -0.95%
2013-03-15 0 26.45 26.45 26.50 26.40 27.00 15,216,472 405,690,464 26.661 13.04 13.04 13.07 13.02 13.32 30,854,763 13.148 -2.04%
2013-03-14 0 27.00 26.95 27.00 26.20 27.00 15,931,619 427,185,289 26.814 13.32 13.29 13.32 12.92 13.32 32,304,882 13.224 1.69%
2013-03-13 0 26.55 26.55 26.60 26.50 26.90 8,758,227 233,272,426 26.635 13.09 13.09 13.12 13.07 13.27 17,759,243 13.135 -0.38%
2013-03-12 0 26.65 26.65 26.80 26.65 27.10 20,243,679 545,046,057 26.924 13.14 13.14 13.22 13.14 13.36 41,048,537 13.278 -0.93%
2013-03-11 0 26.90 26.90 26.95 26.65 26.95 23,705,025 636,781,798 26.863 13.27 13.27 13.29 13.14 13.29 48,067,182 13.248 1.89%
2013-03-08 0 26.40 26.40 26.45 26.10 26.50 14,369,710 378,796,658 26.361 13.02 13.02 13.04 12.87 13.07 29,137,766 13.000 1.34%
2013-03-07 0 26.05 26.00 26.10 26.00 26.20 9,726,291 253,795,965 26.094 12.85 12.82 12.87 12.82 12.92 19,722,207 12.869 -0.57%
2013-03-06 0 26.20 26.20 26.25 26.10 26.40 8,125,191 213,418,700 26.266 12.92 12.92 12.95 12.87 13.02 16,475,622 12.954 0.96%
2013-03-05 0 25.95 25.95 26.00 25.90 26.20 7,894,678 205,877,897 26.078 12.80 12.80 12.82 12.77 12.92 16,008,206 12.861 -0.19%
2013-03-04 0 26.00 25.95 26.00 25.65 26.30 12,872,837 333,511,079 25.908 12.82 12.80 12.82 12.65 12.97 26,102,525 12.777 -1.14%
2013-03-01 0 26.30 26.20 26.30 26.00 26.50 14,589,613 383,549,101 26.289 12.97 12.92 12.97 12.82 13.07 29,583,668 12.965 0.57%
2013-02-28 0 26.15 26.10 26.30 25.60 26.40 21,373,712 557,678,062 26.092 12.90 12.87 12.97 12.63 13.02 43,339,929 12.868 3.16%
2013-02-27 0 25.35 25.30 25.45 25.30 25.65 19,631,558 499,630,703 25.450 12.50 12.48 12.55 12.48 12.65 39,807,326 12.551 -0.59%
2013-02-26 0 25.50 25.50 25.55 25.45 25.90 14,248,876 364,968,576 25.614 12.58 12.58 12.60 12.55 12.77 28,892,748 12.632 -1.54%
2013-02-25 0 25.90 25.90 25.95 25.65 26.05 10,709,510 277,051,225 25.870 12.77 12.77 12.80 12.65 12.85 21,715,901 12.758 0.19%
2013-02-22 0 25.85 25.85 25.95 25.55 26.20 9,473,177 244,258,457 25.784 12.75 12.75 12.80 12.60 12.92 19,208,962 12.716 -0.58%
2013-02-21 0 26.00 25.95 26.00 25.85 26.25 15,112,052 392,908,657 26.000 12.82 12.80 12.82 12.75 12.95 30,643,028 12.822 -1.70%
2013-02-20 0 26.45 26.45 26.50 26.10 26.55 9,041,244 237,899,323 26.313 13.04 13.04 13.07 12.87 13.09 18,333,122 12.976 0.00%
2013-02-19 0 26.45 26.40 26.45 26.30 26.80 7,852,198 208,161,011 26.510 13.04 13.02 13.04 12.97 13.22 15,922,068 13.074 -1.31%
2013-02-18 0 26.80 26.70 26.80 26.65 27.00 4,358,685 116,694,084 26.773 13.22 13.17 13.22 13.14 13.32 8,838,198 13.203 -0.56%
2013-02-15 0 26.95 26.85 26.95 26.55 26.95 7,013,232 188,071,696 26.817 13.29 13.24 13.29 13.09 13.29 14,220,879 13.225 0.75%
2013-02-14 0 26.75 26.75 26.85 26.65 27.00 7,873,192 211,151,074 26.819 13.19 13.19 13.24 13.14 13.32 15,964,638 13.226 -0.37%
2013-02-08 0 26.85 26.70 26.85 26.55 26.90 10,936,136 292,630,284 26.758 13.24 13.17 13.24 13.09 13.27 22,175,435 13.196 0.94%
2013-02-07 0 26.60 26.55 26.60 26.40 26.80 14,264,061 378,914,761 26.564 13.12 13.09 13.12 13.02 13.22 28,923,539 13.101 0.00%
2013-02-06 0 26.60 26.55 26.60 26.45 26.65 12,571,538 333,654,316 26.540 13.12 13.09 13.12 13.04 13.14 25,491,574 13.089 0.95%
2013-02-05 0 26.35 26.30 26.35 26.20 26.80 20,334,900 538,897,549 26.501 12.99 12.97 12.99 12.92 13.22 41,233,508 13.069 -2.23%
2013-02-04 0 26.95 26.85 26.90 26.85 27.10 13,556,690 365,721,506 26.977 13.29 13.24 13.27 13.24 13.36 27,489,188 13.304 0.37%
2013-02-01 0 26.85 26.85 26.90 26.60 26.90 7,927,896 212,653,447 26.823 13.24 13.24 13.27 13.12 13.27 16,075,563 13.228 0.37%
2013-01-31 0 26.75 26.60 26.75 26.50 26.80 11,364,636 303,174,897 26.677 13.19 13.12 13.19 13.07 13.22 23,044,313 13.156 0.19%
2013-01-30 0 26.70 26.65 26.70 26.65 27.00 12,304,585 330,311,465 26.845 13.17 13.14 13.17 13.14 13.32 24,950,268 13.239 -0.19%
2013-01-29 0 26.75 26.70 26.80 26.60 26.85 16,870,085 451,068,061 26.738 13.19 13.17 13.22 13.12 13.24 34,207,829 13.186 0.38%
2013-01-28 0 26.65 26.65 26.70 26.45 26.70 17,036,951 453,202,951 26.601 13.14 13.14 13.17 13.04 13.17 34,546,187 13.119 0.76%
2013-01-25 0 26.45 26.40 26.50 26.20 26.70 20,197,761 533,567,363 26.417 13.04 13.02 13.07 12.92 13.17 40,955,428 13.028 -0.19%
2013-01-24 0 26.50 26.50 26.55 26.50 26.75 21,680,504 576,467,335 26.589 13.07 13.07 13.09 13.07 13.19 43,962,018 13.113 -0.56%
2013-01-23 0 26.65 26.65 26.70 26.20 26.70 19,955,382 527,989,137 26.458 13.14 13.14 13.17 12.92 13.17 40,463,951 13.048 1.91%
2013-01-22 0 26.15 26.10 26.15 25.85 26.15 8,788,116 228,802,212 26.035 12.90 12.87 12.90 12.75 12.90 17,819,849 12.840 0.58%
2013-01-21 0 26.00 26.00 26.05 25.80 26.15 13,403,062 349,489,956 26.075 12.82 12.82 12.85 12.72 12.90 27,177,673 12.859 0.19%
2013-01-18 0 25.95 25.90 25.95 25.60 26.00 15,110,662 390,721,350 25.857 12.80 12.77 12.80 12.63 12.82 30,640,210 12.752 1.76%
2013-01-17 0 25.50 25.45 25.50 25.40 25.90 14,006,023 358,409,901 25.590 12.58 12.55 12.58 12.53 12.77 28,400,310 12.620 -1.16%
2013-01-16 0 25.80 25.75 25.85 25.65 25.90 13,664,460 352,338,268 25.785 12.72 12.70 12.75 12.65 12.77 27,707,715 12.716 -0.39%
2013-01-15 0 25.90 25.85 25.95 25.65 26.15 25,965,691 671,517,937 25.862 12.77 12.75 12.80 12.65 12.90 52,651,182 12.754 0.58%
2013-01-14 0 25.75 25.75 25.80 25.00 25.80 28,592,227 728,563,084 25.481 12.70 12.70 12.72 12.33 12.72 57,977,065 12.566 3.21%
2013-01-11 0 24.95 24.90 24.95 24.85 25.20 14,320,491 357,752,651 24.982 12.30 12.28 12.30 12.26 12.43 29,037,963 12.320 0.00%
2013-01-10 0 24.95 24.90 24.95 24.70 25.15 21,811,417 544,309,535 24.955 12.30 12.28 12.30 12.18 12.40 44,227,473 12.307 0.60%
2013-01-09 0 24.80 24.70 24.90 24.70 24.95 8,954,257 222,211,595 24.816 12.23 12.18 12.28 12.18 12.30 18,156,737 12.239 0.00%
2013-01-08 0 24.80 24.80 24.85 24.75 25.00 10,196,740 253,375,892 24.849 12.23 12.23 12.26 12.21 12.33 20,676,146 12.255 -0.20%
2013-01-07 0 24.85 24.80 24.85 24.80 25.00 15,259,151 380,039,074 24.906 12.26 12.23 12.26 12.23 12.33 30,941,304 12.283 0.00%
2013-01-04 0 24.85 24.80 24.90 24.55 24.90 17,708,329 437,611,905 24.712 12.26 12.23 12.28 12.11 12.28 35,907,554 12.187 0.20%
2013-01-03 0 24.80 24.70 24.80 24.55 24.80 19,934,290 492,627,476 24.713 12.23 12.18 12.23 12.11 12.23 40,421,183 12.187 1.02%
2013-01-02 0 24.55 24.50 24.60 24.15 24.70 24,786,214 606,031,655 24.450 12.11 12.08 12.13 11.91 12.18 50,259,532 12.058 1.87%
2012-12-31 0 24.10 24.05 24.10 23.90 24.15 5,476,161 131,832,844 24.074 11.89 11.86 11.89 11.79 11.91 11,104,128 11.872 0.00%
2012-12-28 0 24.10 24.05 24.10 23.95 24.15 8,168,822 196,586,229 24.065 11.89 11.86 11.89 11.81 11.91 16,564,094 11.868 0.63%
2012-12-27 0 23.95 23.95 24.00 23.95 24.25 6,879,309 165,180,713 24.011 11.81 11.81 11.84 11.81 11.96 13,949,321 11.841 0.00%
2012-12-24 0 23.95 23.95 24.00 23.90 24.15 4,169,239 100,214,650 24.037 11.81 11.81 11.84 11.79 11.91 8,454,054 11.854 -0.21%
2012-12-21 0 24.00 23.90 24.00 23.90 24.20 9,094,064 218,651,444 24.043 11.84 11.79 11.84 11.79 11.93 18,440,226 11.857 -0.83%
2012-12-20 0 24.20 24.15 24.25 24.10 24.30 7,126,590 172,354,969 24.185 11.93 11.91 11.96 11.89 11.98 14,450,738 11.927 -0.82%
2012-12-19 0 24.40 24.40 24.45 24.25 24.50 10,355,204 252,845,939 24.417 12.03 12.03 12.06 11.96 12.08 20,997,467 12.042 0.62%
2012-12-18 0 24.25 24.20 24.25 24.20 24.40 12,725,198 309,513,757 24.323 11.96 11.93 11.96 11.93 12.03 25,803,154 11.995 -0.41%
2012-12-17 0 24.35 24.40 24.45 24.25 24.50 14,160,028 345,458,960 24.397 12.01 12.03 12.06 11.96 12.08 28,712,589 12.032 0.00%
2012-12-14 0 24.35 24.35 24.40 24.00 24.40 17,744,856 430,544,444 24.263 12.01 12.01 12.03 11.84 12.03 35,981,621 11.966 1.46%
2012-12-13 0 24.00 24.00 24.05 23.90 24.10 12,391,512 298,229,384 24.067 11.84 11.84 11.86 11.79 11.89 25,126,532 11.869 0.63%
2012-12-12 0 23.85 23.80 23.90 23.65 24.00 14,605,596 348,133,192 23.836 11.76 11.74 11.79 11.66 11.84 29,616,077 11.755 0.63%
2012-12-11 0 23.70 23.70 23.75 23.65 23.90 13,187,148 313,506,637 23.774 11.69 11.69 11.71 11.66 11.79 26,739,860 11.724 -0.63%
2012-12-10 0 23.85 23.80 23.85 23.80 24.00 14,130,825 337,766,143 23.903 11.76 11.74 11.76 11.74 11.84 28,653,374 11.788 -0.62%
2012-12-07 0 24.00 23.95 24.00 23.95 24.20 10,574,707 254,316,586 24.050 11.84 11.81 11.84 11.81 11.93 21,442,558 11.860 -1.03%
2012-12-06 0 24.25 24.15 24.20 24.10 24.25 8,926,594 215,879,431 24.184 11.96 11.91 11.93 11.89 11.96 18,100,644 11.927 0.62%
2012-12-05 0 24.10 24.05 24.10 23.75 24.10 9,623,660 231,035,690 24.007 11.89 11.86 11.89 11.71 11.89 19,514,099 11.839 1.26%
2012-12-04 0 23.80 23.70 23.75 23.60 23.85 8,425,776 200,007,717 23.738 11.74 11.69 11.71 11.64 11.76 17,085,125 11.707 0.21%
2012-12-03 0 23.75 23.75 23.85 23.70 24.15 12,096,483 289,399,334 23.924 11.71 11.71 11.76 11.69 11.91 24,528,295 11.799 -0.21%
2012-11-30 0 23.80 23.80 23.95 23.80 24.15 15,789,869 378,583,917 23.976 11.74 11.74 11.81 11.74 11.91 32,017,452 11.824 -1.04%
2012-11-29 0 24.05 24.00 24.05 23.65 24.15 14,032,337 335,963,383 23.942 11.86 11.84 11.86 11.66 11.91 28,453,667 11.807 1.48%
2012-11-28 0 23.70 23.70 23.75 23.65 24.00 8,671,334 205,923,424 23.748 11.69 11.69 11.71 11.66 11.84 17,583,048 11.711 -1.25%
2012-11-27 0 24.00 23.95 24.00 23.80 24.25 8,334,906 200,212,210 24.021 11.84 11.81 11.84 11.74 11.96 16,900,866 11.846 -0.83%
2012-11-26 0 24.20 24.10 24.20 24.10 24.30 5,759,132 139,155,760 24.163 11.93 11.89 11.93 11.89 11.98 11,677,914 11.916 0.41%
2012-11-23 0 24.10 24.05 24.10 23.90 24.15 6,865,420 165,257,873 24.071 11.89 11.86 11.89 11.79 11.91 13,921,158 11.871 0.84%
2012-11-22 0 23.90 23.90 23.95 23.80 24.00 8,297,642 198,300,647 23.898 11.79 11.79 11.81 11.74 11.84 16,825,305 11.786 1.06%
2012-11-21 0 23.65 23.60 23.65 23.45 23.70 5,733,488 135,117,259 23.566 11.66 11.64 11.66 11.56 11.69 11,625,915 11.622 0.42%
2012-11-20 0 23.55 23.45 23.55 23.45 23.65 4,730,857 111,500,827 23.569 11.61 11.56 11.61 11.56 11.66 9,592,859 11.623 0.21%
2012-11-19 0 23.50 23.45 23.50 23.45 23.60 6,439,420 151,290,878 23.494 11.59 11.56 11.59 11.56 11.64 13,057,348 11.587 0.43%
2012-11-16 0 23.40 23.35 23.40 23.20 23.55 13,150,330 306,959,750 23.342 11.54 11.52 11.54 11.44 11.61 26,665,203 11.512 -0.64%
2012-11-15 0 23.55 23.50 23.55 23.50 23.70 7,214,998 170,075,608 23.573 11.61 11.59 11.61 11.59 11.69 14,630,004 11.625 -0.63%
2012-11-14 0 23.70 23.65 23.70 23.60 23.80 6,024,741 142,690,389 23.684 11.69 11.66 11.69 11.64 11.74 12,216,495 11.680 0.64%
2012-11-13 0 23.55 23.55 23.60 23.55 23.75 7,370,053 174,071,413 23.619 11.61 11.61 11.64 11.61 11.71 14,944,413 11.648 -0.63%
2012-11-12 0 23.70 23.70 23.75 23.50 23.85 6,333,211 149,986,497 23.683 11.69 11.69 11.71 11.59 11.76 12,841,986 11.679 0.21%
2012-11-09 0 23.65 23.60 23.65 23.55 23.90 6,681,384 158,043,770 23.654 11.66 11.64 11.66 11.61 11.79 13,547,984 11.665 -0.42%
2012-11-08 0 23.75 23.75 23.80 23.70 23.95 12,595,612 300,232,425 23.836 11.71 11.71 11.74 11.69 11.81 25,540,390 11.755 -1.04%
2012-11-07 0 24.00 23.90 23.95 23.90 24.15 10,421,504 249,640,580 23.954 11.84 11.79 11.81 11.79 11.91 21,131,905 11.813 -0.21%
2012-11-06 0 24.05 24.00 24.05 23.80 24.10 5,140,240 123,140,801 23.956 11.86 11.84 11.86 11.74 11.89 10,422,974 11.814 0.21%
2012-11-05 0 24.00 23.95 24.00 23.90 24.15 7,223,377 173,401,699 24.006 11.84 11.81 11.84 11.79 11.91 14,646,995 11.839 -0.83%
2012-11-02 0 24.20 24.15 24.20 24.00 24.20 9,717,755 234,478,008 24.129 11.93 11.91 11.93 11.84 11.93 19,704,898 11.899 1.04%
2012-11-01 0 23.95 23.90 24.05 23.85 24.05 7,317,749 175,396,942 23.969 11.81 11.79 11.86 11.76 11.86 14,838,355 11.821 0.42%
2012-10-31 0 23.85 23.80 23.90 23.55 23.95 8,862,662 210,866,559 23.793 11.76 11.74 11.79 11.61 11.81 17,971,008 11.734 1.27%
2012-10-30 0 23.55 23.50 23.55 23.45 23.70 10,528,771 247,965,567 23.551 11.61 11.59 11.61 11.56 11.69 21,349,412 11.615 0.43%
2012-10-29 0 23.45 23.40 23.45 23.30 23.80 27,228,251 639,879,593 23.501 11.56 11.54 11.56 11.49 11.74 55,211,302 11.590 -1.88%
2012-10-26 0 23.90 23.90 24.00 23.70 24.45 20,282,193 486,861,897 24.004 11.79 11.79 11.84 11.69 12.06 41,126,633 11.838 -2.25%
2012-10-25 0 24.45 24.40 24.50 24.25 24.65 13,522,560 330,349,449 24.430 12.06 12.03 12.08 11.96 12.16 27,419,982 12.048 0.41%
2012-10-24 0 24.35 24.30 24.35 24.05 24.50 21,264,771 515,415,517 24.238 12.01 11.98 12.01 11.86 12.08 43,119,027 11.953 1.46%
2012-10-22 0 24.00 24.00 24.05 24.00 24.20 10,140,777 244,109,144 24.072 11.84 11.84 11.86 11.84 11.93 20,562,669 11.871 0.21%
2012-10-19 0 23.95 23.95 24.00 23.90 24.15 11,794,544 282,969,896 23.992 11.81 11.81 11.84 11.79 11.91 23,916,047 11.832 0.00%
2012-10-18 0 23.95 23.95 24.00 23.95 24.25 21,693,566 521,894,016 24.058 11.81 11.81 11.84 11.81 11.96 43,988,504 11.864 -0.83%
2012-10-17 0 24.15 24.10 24.20 24.10 24.30 11,903,803 287,487,143 24.151 11.91 11.89 11.93 11.89 11.98 24,137,594 11.910 0.21%
2012-10-16 0 24.10 24.10 24.15 24.00 24.30 8,626,868 208,432,757 24.161 11.89 11.89 11.91 11.84 11.98 17,492,883 11.915 0.00%
2012-10-15 0 24.10 24.10 24.15 23.90 24.30 11,781,959 283,596,551 24.070 11.89 11.89 11.91 11.79 11.98 23,890,528 11.871 0.00%
2012-10-12 0 24.10 24.05 24.10 24.00 24.45 15,214,255 367,384,573 24.147 11.89 11.86 11.89 11.84 12.06 30,850,268 11.909 -0.62%
2012-10-11 0 24.25 24.25 24.35 24.25 24.45 14,832,071 360,949,025 24.336 11.96 11.96 12.01 11.96 12.06 30,075,305 12.002 -1.02%
2012-10-10 0 24.50 24.45 24.50 24.40 24.75 6,590,523 161,944,712 24.572 12.08 12.06 12.08 12.03 12.21 13,363,743 12.118 -0.61%
2012-10-09 0 24.65 24.60 24.70 24.55 24.95 7,318,899 180,690,840 24.688 12.16 12.13 12.18 12.11 12.30 14,840,687 12.175 -0.40%
2012-10-08 0 24.75 24.70 24.75 24.50 25.00 4,673,229 115,755,910 24.770 12.21 12.18 12.21 12.08 12.33 9,476,006 12.216 -0.60%
2012-10-05 0 24.90 24.85 24.90 24.75 24.95 7,112,955 176,987,381 24.882 12.28 12.26 12.28 12.21 12.30 14,423,090 12.271 0.61%
2012-10-04 0 24.75 24.70 24.80 24.65 24.95 7,897,277 196,034,864 24.823 12.21 12.18 12.23 12.16 12.30 16,013,476 12.242 0.20%
2012-10-03 0 24.70 24.70 24.75 24.55 24.90 10,711,677 264,773,750 24.718 12.18 12.18 12.21 12.11 12.28 21,720,295 12.190 0.20%
2012-09-28 0 24.65 24.60 24.70 24.45 24.75 20,735,434 511,803,165 24.683 12.16 12.13 12.18 12.06 12.21 42,045,679 12.173 0.41%
2012-09-27 0 24.55 24.50 24.55 24.10 24.75 14,179,106 346,732,487 24.454 12.11 12.08 12.11 11.89 12.21 28,751,274 12.060 1.66%
2012-09-26 0 24.15 24.15 24.20 24.10 24.25 5,850,732 141,542,601 24.192 11.91 11.91 11.93 11.89 11.96 11,863,653 11.931 -0.41%
2012-09-25 0 24.25 24.20 24.25 24.15 24.40 7,620,997 184,930,028 24.266 11.96 11.93 11.96 11.91 12.03 15,453,257 11.967 0.00%
2012-09-24 0 24.25 24.20 24.30 24.15 24.45 5,380,525 130,786,784 24.307 11.96 11.93 11.98 11.91 12.06 10,910,205 11.988 -0.21%
2012-09-21 0 24.30 24.20 24.30 24.10 24.40 12,140,038 294,637,356 24.270 11.98 11.93 11.98 11.89 12.03 24,616,612 11.969 0.62%
2012-09-20 0 24.15 24.15 24.20 24.00 24.35 11,106,912 268,536,506 24.177 11.91 11.91 11.93 11.84 12.01 22,521,721 11.923 -0.82%
2012-09-19 0 24.35 24.30 24.35 24.15 24.40 9,040,760 219,811,129 24.313 12.01 11.98 12.01 11.91 12.03 18,332,141 11.990 0.83%
2012-09-18 0 24.15 24.10 24.15 24.10 24.45 9,268,309 225,067,158 24.284 11.91 11.89 11.91 11.89 12.06 18,793,547 11.976 0.00%
2012-09-17 0 24.15 24.15 24.20 24.05 24.30 14,761,592 356,470,707 24.149 11.91 11.91 11.93 11.86 11.98 29,932,393 11.909 0.62%
2012-09-14 0 24.00 24.00 24.05 23.95 24.40 22,169,967 535,376,694 24.149 11.84 11.84 11.86 11.81 12.03 44,954,512 11.909 0.00%
2012-09-13 0 24.00 23.95 24.00 23.80 24.10 8,789,892 210,260,098 23.921 11.84 11.81 11.84 11.74 11.89 17,823,450 11.797 -0.41%
2012-09-12 0 24.10 24.00 24.05 23.95 24.20 6,505,318 156,657,076 24.081 11.89 11.84 11.86 11.81 11.93 13,190,971 11.876 1.05%
2012-09-11 0 23.85 23.85 23.90 23.70 24.05 7,542,049 179,770,434 23.836 11.76 11.76 11.79 11.69 11.86 15,293,173 11.755 -0.42%
2012-09-10 0 23.95 23.90 23.95 23.80 24.10 11,379,011 271,709,425 23.878 11.81 11.79 11.81 11.74 11.89 23,073,462 11.776 1.05%
2012-09-07 0 23.70 23.55 23.70 23.45 23.90 16,985,483 400,552,462 23.582 11.69 11.61 11.69 11.56 11.79 34,441,824 11.630 1.28%
2012-09-06 0 23.40 23.35 23.40 23.20 24.20 19,343,040 455,436,011 23.545 11.54 11.52 11.54 11.44 11.93 39,222,292 11.612 -2.11%
2012-09-05 0 24.45 24.45 24.50 24.35 24.55 10,497,123 256,722,155 24.456 11.79 11.79 11.81 11.74 11.84 21,770,512 11.792 -0.41%
2012-09-04 0 24.55 24.50 24.55 24.50 24.75 5,038,589 124,050,017 24.620 11.84 11.81 11.84 11.81 11.93 10,449,783 11.871 -0.41%
2012-09-03 0 24.65 24.60 24.70 24.45 24.80 5,364,700 132,301,179 24.661 11.89 11.86 11.91 11.79 11.96 11,126,122 11.891 0.41%
2012-08-31 0 24.55 24.45 24.60 24.35 24.65 8,301,903 203,147,306 24.470 11.84 11.79 11.86 11.74 11.89 17,217,735 11.799 0.00%
2012-08-30 0 24.55 24.60 24.65 24.45 24.75 8,440,602 207,380,012 24.569 11.84 11.86 11.89 11.79 11.93 17,505,390 11.847 -0.81%
2012-08-29 0 24.75 24.75 24.80 24.50 24.85 9,724,808 240,659,492 24.747 11.93 11.93 11.96 11.81 11.98 20,168,769 11.932 0.41%
2012-08-28 0 24.65 24.60 24.70 24.30 24.70 8,829,434 216,460,568 24.516 11.89 11.86 11.91 11.72 11.91 18,311,808 11.821 1.02%
2012-08-27 0 24.40 24.40 24.50 24.35 24.90 8,746,966 214,089,289 24.476 11.76 11.76 11.81 11.74 12.01 18,140,773 11.802 -0.81%
2012-08-24 0 24.60 24.60 24.65 24.40 24.70 11,778,130 289,204,112 24.554 11.86 11.86 11.89 11.76 11.91 24,427,257 11.839 -1.20%
2012-08-23 0 24.90 24.90 25.00 24.55 24.95 10,818,580 268,457,127 24.814 12.01 12.01 12.05 11.84 12.03 22,437,198 11.965 1.84%
2012-08-22 0 24.45 24.40 24.45 24.40 24.70 4,698,140 115,196,322 24.520 11.79 11.76 11.79 11.76 11.91 9,743,709 11.823 -1.01%
2012-08-21 0 24.70 24.65 24.80 24.50 24.80 8,348,982 205,888,324 24.660 11.91 11.89 11.96 11.81 11.96 17,315,374 11.890 0.20%
2012-08-20 0 24.65 24.55 24.65 24.30 24.75 6,994,871 171,958,769 24.584 11.89 11.84 11.89 11.72 11.93 14,507,015 11.853 0.82%
2012-08-17 0 24.45 24.40 24.45 24.25 24.45 5,648,464 137,685,358 24.376 11.79 11.76 11.79 11.69 11.79 11,714,634 11.753 0.82%
2012-08-16 0 24.25 24.20 24.25 24.15 24.45 7,677,864 186,503,506 24.291 11.69 11.67 11.69 11.64 11.79 15,923,509 11.712 0.62%
2012-08-15 0 24.10 24.10 24.15 24.05 24.90 22,945,990 558,155,615 24.325 11.62 11.62 11.64 11.60 12.01 47,588,844 11.729 -2.82%
2012-08-14 0 24.80 24.70 24.75 24.35 24.85 16,906,041 416,039,180 24.609 11.96 11.91 11.93 11.74 11.98 35,062,290 11.866 2.06%
2012-08-13 0 24.30 24.25 24.30 24.25 24.40 4,783,599 116,334,456 24.319 11.72 11.69 11.72 11.69 11.76 9,920,947 11.726 -0.21%
2012-08-10 0 24.35 24.30 24.40 24.25 24.45 9,004,392 219,170,351 24.340 11.74 11.72 11.76 11.69 11.79 18,674,662 11.736 0.21%
2012-08-09 0 24.30 24.25 24.35 24.20 24.45 9,307,685 226,334,012 24.317 11.72 11.69 11.74 11.67 11.79 19,303,677 11.725 0.41%
2012-08-08 0 24.20 24.15 24.20 24.10 24.35 13,036,674 315,555,571 24.205 11.67 11.64 11.67 11.62 11.74 27,037,415 11.671 0.83%
2012-08-07 0 24.00 23.95 24.10 23.90 24.05 8,670,097 207,971,045 23.987 11.57 11.55 11.62 11.52 11.60 17,981,351 11.566 0.21%
2012-08-06 0 23.95 23.95 24.00 23.90 24.20 7,844,749 188,230,440 23.994 11.55 11.55 11.57 11.52 11.67 16,269,620 11.569 0.84%
2012-08-03 0 23.75 23.75 23.80 23.55 23.85 8,025,189 190,120,502 23.690 11.45 11.45 11.48 11.36 11.50 16,643,844 11.423 -0.84%
2012-08-02 0 23.95 23.95 24.00 23.80 24.00 9,463,093 226,345,761 23.919 11.55 11.55 11.57 11.48 11.57 19,625,985 11.533 0.42%
2012-08-01 0 23.85 23.80 23.90 23.65 23.90 9,492,371 226,004,943 23.809 11.50 11.48 11.52 11.40 11.52 19,686,706 11.480 0.00%
2012-07-31 0 23.85 23.80 23.85 23.65 23.90 13,839,591 329,643,529 23.819 11.50 11.48 11.50 11.40 11.52 28,702,625 11.485 0.63%
2012-07-30 0 23.70 23.70 23.75 23.65 23.80 8,233,764 195,050,867 23.689 11.43 11.43 11.45 11.40 11.48 17,076,418 11.422 0.64%
2012-07-27 0 23.55 23.55 23.65 23.30 23.80 11,556,910 273,064,516 23.628 11.36 11.36 11.40 11.23 11.48 23,968,458 11.393 1.73%
2012-07-26 0 23.15 23.15 23.25 23.00 23.40 6,915,443 160,050,136 23.144 11.16 11.16 11.21 11.09 11.28 14,342,286 11.159 -0.43%
2012-07-25 0 23.25 23.25 23.30 23.10 23.40 7,193,034 167,009,433 23.218 11.21 11.21 11.23 11.14 11.28 14,917,995 11.195 -1.06%
2012-07-24 0 23.50 23.45 23.50 23.35 23.80 6,726,193 157,796,766 23.460 11.33 11.31 11.33 11.26 11.48 13,949,790 11.312 0.21%
2012-07-23 0 23.45 23.40 23.45 23.25 23.45 9,224,241 215,891,995 23.405 11.31 11.28 11.31 11.21 11.31 19,130,618 11.285 -1.47%
2012-07-20 0 23.80 23.75 23.80 23.50 23.80 13,580,168 321,853,758 23.700 11.48 11.45 11.48 11.33 11.48 28,164,594 11.428 0.42%
2012-07-19 0 23.70 23.65 23.70 23.40 23.75 14,957,421 354,035,546 23.670 11.43 11.40 11.43 11.28 11.45 31,020,949 11.413 1.72%
2012-07-18 0 23.30 23.25 23.30 23.10 23.55 7,080,961 165,306,278 23.345 11.23 11.21 11.23 11.14 11.36 14,685,562 11.256 -0.64%
2012-07-17 0 23.45 23.40 23.45 22.90 23.50 11,795,042 274,707,896 23.290 11.31 11.28 11.31 11.04 11.33 24,462,332 11.230 3.08%
2012-07-16 0 22.75 22.75 22.80 22.60 23.15 5,324,176 121,201,964 22.764 10.97 10.97 10.99 10.90 11.16 11,042,077 10.976 -0.66%
2012-07-13 0 22.90 22.90 22.95 22.65 23.00 4,854,126 110,975,784 22.862 11.04 11.04 11.07 10.92 11.09 10,067,216 11.023 0.22%
2012-07-12 0 22.85 22.80 22.85 22.70 23.20 9,214,848 210,391,677 22.832 11.02 10.99 11.02 10.95 11.19 19,111,137 11.009 -1.51%
2012-07-11 0 23.20 23.20 23.35 23.00 23.35 10,120,823 234,773,916 23.197 11.19 11.19 11.26 11.09 11.26 20,990,085 11.185 -0.64%
2012-07-10 0 23.35 23.30 23.40 23.20 23.45 10,323,004 241,007,058 23.347 11.26 11.23 11.28 11.19 11.31 21,409,398 11.257 0.86%
2012-07-09 0 23.15 23.15 23.20 23.10 23.55 10,426,248 242,388,701 23.248 11.16 11.16 11.19 11.14 11.36 21,623,521 11.209 -1.70%
2012-07-06 0 23.55 23.50 23.55 23.30 23.75 8,315,090 195,121,986 23.466 11.36 11.33 11.36 11.23 11.45 17,245,084 11.315 -0.21%
2012-07-05 0 23.60 23.60 23.65 23.25 23.65 6,648,715 156,018,863 23.466 11.38 11.38 11.40 11.21 11.40 13,789,105 11.315 0.64%
2012-07-04 0 23.45 23.40 23.45 23.30 23.70 8,991,581 210,445,348 23.405 11.31 11.28 11.31 11.23 11.43 18,648,093 11.285 -0.21%
2012-07-03 0 23.50 23.40 23.50 23.35 23.85 10,219,461 240,812,726 23.564 11.33 11.28 11.33 11.26 11.50 21,194,655 11.362 -0.42%
2012-06-29 0 23.60 23.55 23.60 23.15 23.75 17,142,034 403,996,268 23.568 11.38 11.36 11.38 11.16 11.45 35,551,728 11.364 1.51%
2012-06-28 0 23.25 23.25 23.30 23.20 23.80 13,900,724 325,567,374 23.421 11.21 11.21 11.23 11.19 11.48 28,829,412 11.293 -2.11%
2012-06-27 0 23.75 23.75 23.80 23.55 23.80 14,327,282 340,325,360 23.754 11.45 11.45 11.48 11.36 11.48 29,714,072 11.453 0.21%
2012-06-26 0 23.70 23.75 23.80 23.45 23.80 11,566,355 274,172,536 23.704 11.43 11.45 11.48 11.31 11.48 23,988,046 11.430 0.64%
2012-06-25 0 23.55 23.55 23.60 23.25 23.80 10,800,996 254,717,947 23.583 11.36 11.36 11.38 11.21 11.48 22,400,730 11.371 0.86%
2012-06-22 0 23.35 23.35 23.40 22.90 23.40 10,760,460 249,885,966 23.223 11.26 11.26 11.28 11.04 11.28 22,316,660 11.197 0.00%
2012-06-21 0 23.35 23.30 23.35 23.25 23.75 13,542,296 318,389,840 23.511 11.26 11.23 11.26 11.21 11.45 28,086,050 11.336 -0.64%
2012-06-20 0 23.50 23.50 23.55 23.50 23.90 9,677,254 228,729,036 23.636 11.33 11.33 11.36 11.33 11.52 20,070,144 11.396 -0.63%
2012-06-19 0 23.65 23.65 23.70 23.35 23.80 11,426,548 269,774,490 23.609 11.40 11.40 11.43 11.26 11.48 23,698,093 11.384 0.85%
2012-06-18 0 23.45 23.40 23.50 23.40 24.00 21,585,175 511,197,451 23.683 11.31 11.28 11.33 11.28 11.57 44,766,582 11.419 0.64%
2012-06-15 0 23.30 23.30 23.40 22.55 23.40 30,611,983 705,206,752 23.037 11.23 11.23 11.28 10.87 11.28 63,487,733 11.108 4.95%
2012-06-14 0 22.20 22.20 22.30 22.10 22.40 8,848,180 196,755,457 22.237 10.70 10.70 10.75 10.66 10.80 18,350,686 10.722 -0.67%
2012-06-13 0 22.35 22.30 22.40 22.20 22.45 11,456,400 255,659,589 22.316 10.78 10.75 10.80 10.70 10.82 23,760,005 10.760 1.59%
2012-06-12 0 22.00 21.95 22.00 21.60 22.15 7,341,363 160,833,800 21.908 10.61 10.58 10.61 10.41 10.68 15,225,622 10.563 0.23%
2012-06-11 0 21.95 21.95 22.00 21.70 22.00 11,728,160 256,531,860 21.873 10.58 10.58 10.61 10.46 10.61 24,323,622 10.547 1.39%
2012-06-08 0 21.65 21.55 21.65 21.30 21.75 9,541,960 205,538,085 21.540 10.44 10.39 10.44 10.27 10.49 19,789,551 10.386 -0.23%
2012-06-07 0 21.70 21.65 21.75 21.60 22.00 8,633,999 188,208,009 21.798 10.46 10.44 10.49 10.41 10.61 17,906,485 10.511 0.93%
2012-06-06 0 21.50 21.45 21.60 21.30 21.65 8,161,384 175,348,156 21.485 10.37 10.34 10.41 10.27 10.44 16,926,305 10.360 1.42%
2012-06-05 0 21.20 21.10 21.20 21.05 21.40 8,088,622 171,497,921 21.202 10.22 10.17 10.22 10.15 10.32 16,775,401 10.223 0.47%
2012-06-04 0 21.10 21.00 21.15 20.85 21.25 12,560,894 263,738,246 20.997 10.17 10.13 10.20 10.05 10.25 26,050,671 10.124 -2.09%
2012-06-01 0 21.55 21.55 21.60 21.10 21.85 13,419,602 289,838,645 21.598 10.39 10.39 10.41 10.17 10.54 27,831,588 10.414 0.94%
2012-05-31 0 21.35 21.35 21.50 21.30 21.80 22,474,009 485,063,198 21.583 10.29 10.29 10.37 10.27 10.51 46,609,979 10.407 -2.92%
2012-05-30 0 22.55 22.50 22.55 22.40 22.70 15,037,480 339,032,436 22.546 10.60 10.58 10.60 10.53 10.67 31,978,290 10.602 -0.66%
2012-05-29 0 22.70 22.65 22.70 21.95 22.75 17,009,666 384,022,600 22.577 10.67 10.65 10.67 10.32 10.70 36,172,287 10.616 2.71%
2012-05-28 0 22.10 22.05 22.10 21.50 22.20 8,501,579 187,229,881 22.023 10.39 10.37 10.39 10.11 10.44 18,079,223 10.356 2.08%
2012-05-25 0 21.65 21.70 21.75 21.55 22.10 14,866,102 322,668,907 21.705 10.18 10.20 10.23 10.13 10.39 31,613,843 10.207 -1.81%
2012-05-24 0 22.05 22.05 22.10 21.80 22.45 9,008,344 199,085,696 22.100 10.37 10.37 10.39 10.25 10.56 19,156,896 10.392 0.68%
2012-05-23 0 21.90 21.90 21.95 21.60 22.10 13,841,409 302,861,779 21.881 10.30 10.30 10.32 10.16 10.39 29,434,759 10.289 -1.57%
2012-05-22 0 22.25 22.15 22.20 21.95 22.45 12,004,139 267,453,709 22.280 10.46 10.42 10.44 10.32 10.56 25,527,671 10.477 1.60%
2012-05-21 0 21.90 21.90 21.95 21.65 22.00 7,126,128 155,688,619 21.848 10.30 10.30 10.32 10.18 10.35 15,154,227 10.274 -0.23%
2012-05-18 0 21.95 21.90 21.95 21.05 22.00 25,166,730 539,445,881 21.435 10.32 10.30 10.32 9.899 10.35 53,518,874 10.080 -0.68%
2012-05-17 0 22.10 22.10 22.15 21.90 22.55 14,302,819 317,418,636 22.193 10.39 10.39 10.42 10.30 10.60 30,415,980 10.436 -1.56%
2012-05-16 0 22.45 22.40 22.50 22.20 23.05 21,755,626 488,402,452 22.449 10.56 10.53 10.58 10.44 10.84 46,264,914 10.557 -3.23%
2012-05-15 0 23.20 23.20 23.25 22.45 23.30 17,061,398 391,780,404 22.963 10.91 10.91 10.93 10.56 10.96 36,282,298 10.798 1.53%
2012-05-14 0 22.85 22.80 22.85 22.65 23.35 15,728,677 360,770,751 22.937 10.74 10.72 10.74 10.65 10.98 33,448,171 10.786 -1.72%
2012-05-11 0 23.25 23.20 23.25 23.05 23.65 16,505,044 383,800,284 23.254 10.93 10.91 10.93 10.84 11.12 35,099,171 10.935 -1.90%
2012-05-10 0 23.70 23.65 23.75 23.65 24.00 14,484,087 344,646,194 23.795 11.14 11.12 11.17 11.12 11.29 30,801,460 11.189 -1.25%
2012-05-09 0 24.00 23.95 24.00 23.80 24.15 13,916,127 332,914,092 23.923 11.29 11.26 11.29 11.19 11.36 29,593,652 11.250 -1.03%
2012-05-08 0 24.25 24.20 24.25 23.90 24.45 19,053,958 461,777,203 24.235 11.40 11.38 11.40 11.24 11.50 40,519,622 11.396 1.89%
2012-05-07 0 23.80 23.85 23.90 23.70 24.10 14,054,433 334,955,193 23.833 11.19 11.22 11.24 11.14 11.33 29,887,770 11.207 -1.65%
2012-05-04 0 24.20 24.15 24.20 23.95 24.25 9,316,806 225,103,669 24.161 11.38 11.36 11.38 11.26 11.40 19,812,863 11.361 0.00%
2012-05-03 0 24.20 24.15 24.20 23.95 24.25 12,967,788 312,741,304 24.117 11.38 11.36 11.38 11.26 11.40 27,576,940 11.341 0.21%
2012-05-02 0 24.15 24.15 24.20 24.00 24.25 13,970,162 337,415,582 24.153 11.36 11.36 11.38 11.29 11.40 29,708,561 11.358 0.42%
2012-04-30 0 24.05 24.05 24.10 23.95 24.15 13,243,632 318,580,347 24.055 11.31 11.31 11.33 11.26 11.36 28,163,543 11.312 0.42%
2012-04-27 0 23.95 24.00 24.05 23.70 24.15 40,284,255 965,558,712 23.969 11.26 11.29 11.31 11.14 11.36 85,667,386 11.271 1.91%
2012-04-26 0 23.50 23.45 23.50 23.35 23.50 16,546,646 387,905,427 23.443 11.05 11.03 11.05 10.98 11.05 35,187,641 11.024 1.08%
2012-04-25 0 23.25 23.20 23.25 23.10 23.40 14,811,538 344,748,764 23.276 10.93 10.91 10.93 10.86 11.00 31,497,808 10.945 0.65%
2012-04-24 0 23.10 23.05 23.10 22.85 23.20 12,842,817 296,275,542 23.069 10.86 10.84 10.86 10.74 10.91 27,311,180 10.848 1.09%
2012-04-23 0 22.85 22.80 22.85 22.80 23.15 12,706,300 291,789,160 22.964 10.74 10.72 10.74 10.72 10.89 27,020,867 10.799 -0.22%
2012-04-20 0 22.90 22.90 22.95 22.85 23.10 5,400,901 124,002,536 22.960 10.77 10.77 10.79 10.74 10.86 11,485,407 10.797 -0.43%
2012-04-19 0 23.00 23.00 23.05 22.70 23.10 10,226,345 234,171,249 22.899 10.82 10.82 10.84 10.67 10.86 21,747,063 10.768 -0.22%
2012-04-18 0 23.05 23.05 23.10 22.90 23.35 13,376,425 309,523,774 23.139 10.84 10.84 10.86 10.77 10.98 28,445,937 10.881 -0.22%
2012-04-17 0 23.10 23.00 23.05 22.80 23.15 23,950,073 550,933,915 23.003 10.86 10.82 10.84 10.72 10.89 50,931,565 10.817 1.09%
2012-04-16 0 22.85 22.85 22.90 22.30 22.95 15,274,439 347,499,805 22.750 10.74 10.74 10.77 10.49 10.79 32,482,201 10.698 1.11%
2012-04-13 0 22.60 22.60 22.65 22.45 22.90 21,069,348 476,091,984 22.596 10.63 10.63 10.65 10.56 10.77 44,805,494 10.626 0.67%
2012-04-12 0 22.45 22.40 22.45 21.65 22.90 38,477,547 857,706,055 22.291 10.56 10.53 10.56 10.18 10.77 81,825,290 10.482 3.46%
2012-04-11 0 21.70 21.65 21.70 21.35 21.80 12,432,946 268,722,521 21.614 10.20 10.18 10.20 10.04 10.25 26,439,560 10.164 0.93%
2012-04-10 0 21.50 21.50 21.60 21.45 21.80 7,338,573 158,224,913 21.561 10.11 10.11 10.16 10.09 10.25 15,606,007 10.139 -0.46%
2012-04-05 0 21.60 21.55 21.65 21.40 21.75 11,851,936 255,932,562 21.594 10.16 10.13 10.18 10.06 10.23 25,204,000 10.154 -0.46%
2012-04-03 0 21.70 21.60 21.70 21.55 21.75 10,173,916 220,135,973 21.637 10.20 10.16 10.20 10.13 10.23 21,635,569 10.175 0.70%
2012-04-02 0 21.55 21.55 21.60 21.50 21.80 7,899,816 170,954,509 21.640 10.13 10.13 10.16 10.11 10.25 16,799,531 10.176 0.47%
2012-03-30 0 21.45 21.45 21.55 21.15 21.55 14,586,947 312,130,954 21.398 10.09 10.09 10.13 9.946 10.13 31,020,199 10.062 -0.69%
2012-03-29 0 21.60 21.55 21.60 21.45 21.75 14,054,717 304,429,205 21.660 10.16 10.13 10.16 10.09 10.23 29,888,374 10.186 -0.92%
2012-03-28 0 21.80 21.70 21.80 21.60 21.95 8,006,773 174,192,277 21.756 10.25 10.20 10.25 10.16 10.32 17,026,983 10.230 -0.23%
2012-03-27 0 21.85 21.85 21.90 21.45 21.90 11,708,256 254,655,000 21.750 10.27 10.27 10.30 10.09 10.30 24,898,454 10.228 2.10%
2012-03-26 0 21.40 21.30 21.40 21.25 21.55 10,211,404 218,643,778 21.412 10.06 10.02 10.06 9.993 10.13 21,715,290 10.069 0.47%
2012-03-23 0 21.30 21.25 21.30 21.20 21.50 12,201,492 260,009,923 21.310 10.02 9.993 10.02 9.969 10.11 25,947,356 10.021 -1.39%
2012-03-22 0 21.60 21.50 21.60 21.45 21.70 5,646,489 121,679,448 21.550 10.16 10.11 10.16 10.09 10.20 12,007,668 10.133 0.23%
2012-03-21 0 21.55 21.55 21.70 21.45 21.80 9,288,168 200,667,987 21.605 10.13 10.13 10.20 10.09 10.25 19,751,962 10.159 -0.92%
2012-03-20 0 21.75 21.75 21.80 21.60 21.95 10,385,786 225,914,872 21.752 10.23 10.23 10.25 10.16 10.32 22,086,126 10.229 -0.23%
2012-03-19 0 21.80 21.80 21.85 21.55 22.15 24,054,941 527,626,606 21.934 10.25 10.25 10.27 10.13 10.42 51,154,574 10.314 1.63%
2012-03-16 0 21.45 21.45 21.50 21.40 21.70 5,704,094 122,704,242 21.512 10.09 10.09 10.11 10.06 10.20 12,130,169 10.116 -0.23%
2012-03-15 0 21.50 21.40 21.55 21.30 21.65 5,555,371 119,469,124 21.505 10.11 10.06 10.13 10.02 10.18 11,813,899 10.113 0.47%
2012-03-14 0 21.40 21.40 21.45 21.30 21.90 14,534,226 314,355,911 21.629 10.06 10.06 10.09 10.02 10.30 30,908,084 10.171 0.23%
2012-03-13 0 21.35 21.30 21.35 21.30 21.65 8,481,503 182,326,907 21.497 10.04 10.02 10.04 10.02 10.18 18,036,530 10.109 0.47%
2012-03-12 0 21.25 21.20 21.25 21.05 21.45 4,895,580 103,877,202 21.219 9.993 9.969 9.993 9.899 10.09 10,410,805 9.9778 0.24%
2012-03-09 0 21.20 21.10 21.25 21.00 21.45 10,029,497 212,540,802 21.192 9.969 9.922 9.993 9.875 10.09 21,328,452 9.9651 0.47%
2012-03-08 0 21.10 21.05 21.15 21.00 21.20 9,095,983 191,724,684 21.078 9.922 9.899 9.946 9.875 9.969 19,343,267 9.9117 0.24%
2012-03-07 0 21.05 21.00 21.05 20.80 21.10 11,759,341 246,499,258 20.962 9.899 9.875 9.899 9.781 9.922 25,007,090 9.8572 -0.71%
2012-03-06 0 21.20 21.10 21.20 21.10 22.05 16,350,339 349,556,293 21.379 9.969 9.922 9.969 9.922 10.37 34,770,180 10.053 -2.53%
2012-03-05 0 21.75 21.75 21.80 21.65 22.10 5,883,418 128,116,038 21.776 10.23 10.23 10.25 10.18 10.39 12,511,514 10.240 -0.91%
2012-03-02 0 21.95 21.85 21.95 21.85 22.05 10,390,281 227,752,932 21.920 10.32 10.27 10.32 10.27 10.37 22,095,685 10.308 0.69%
2012-03-01 0 21.80 21.80 21.85 21.75 22.15 14,326,093 313,925,042 21.913 10.25 10.25 10.27 10.23 10.42 30,465,474 10.304 0.23%
2012-02-29 0 21.75 21.70 21.75 21.50 21.90 11,692,955 254,637,383 21.777 10.23 10.20 10.23 10.11 10.30 24,865,916 10.240 0.46%
2012-02-28 0 21.65 21.65 21.70 21.25 21.80 12,638,633 272,662,307 21.574 10.18 10.18 10.20 9.993 10.25 26,876,968 10.145 1.64%
2012-02-27 0 21.30 21.25 21.30 21.10 21.85 16,418,435 351,651,126 21.418 10.02 9.993 10.02 9.922 10.27 34,914,991 10.072 -2.07%
2012-02-24 0 21.75 21.70 21.85 21.70 22.10 5,803,300 126,500,373 21.798 10.23 10.20 10.27 10.20 10.39 12,341,138 10.250 -0.23%
2012-02-23 0 21.80 21.75 21.80 21.70 21.95 7,279,983 158,851,104 21.820 10.25 10.23 10.25 10.20 10.32 15,481,411 10.261 -0.68%
2012-02-22 0 21.95 21.95 22.00 21.85 22.15 8,602,676 189,395,277 22.016 10.32 10.32 10.35 10.27 10.42 18,294,214 10.353 0.00%
2012-02-21 0 21.95 21.90 21.95 21.65 22.10 9,720,224 212,607,970 21.873 10.32 10.30 10.32 10.18 10.39 20,670,760 10.285 -0.45%
2012-02-20 0 22.05 22.00 22.05 21.90 22.20 12,911,680 284,727,513 22.052 10.37 10.35 10.37 10.30 10.44 27,457,623 10.370 0.92%
2012-02-17 0 21.85 21.80 21.90 21.60 22.10 11,442,006 250,193,858 21.866 10.27 10.25 10.30 10.16 10.39 24,332,254 10.282 0.46%
2012-02-16 0 21.75 21.70 21.85 21.55 21.90 14,774,211 321,434,959 21.756 10.23 10.20 10.27 10.13 10.30 31,418,430 10.231 0.23%
2012-02-15 0 21.70 21.75 21.80 21.35 21.85 17,517,814 380,372,868 21.713 10.20 10.23 10.25 10.04 10.27 37,252,900 10.211 1.64%
2012-02-14 0 21.35 21.40 21.45 21.30 21.60 9,213,100 197,322,319 21.418 10.04 10.06 10.09 10.02 10.16 19,592,324 10.071 -0.70%
2012-02-13 0 21.50 21.45 21.50 21.25 21.70 13,410,684 288,639,600 21.523 10.11 10.09 10.11 9.993 10.20 28,518,791 10.121 -0.46%
2012-02-10 0 21.60 21.50 21.60 21.35 21.90 17,053,533 368,388,551 21.602 10.16 10.11 10.16 10.04 10.30 36,265,573 10.158 -0.46%
2012-02-09 0 21.70 21.60 21.70 21.25 21.80 20,777,323 449,549,479 21.637 10.20 10.16 10.20 9.993 10.25 44,184,482 10.174 0.93%
2012-02-08 0 21.50 21.45 21.50 20.90 21.50 15,077,580 319,953,073 21.220 10.11 10.09 10.11 9.828 10.11 32,063,566 9.9787 2.87%
2012-02-07 0 20.90 20.90 20.95 20.75 21.00 14,608,081 305,240,972 20.895 9.828 9.828 9.852 9.757 9.875 31,065,142 9.8258 0.97%
2012-02-06 0 20.70 20.60 20.75 20.45 20.95 11,228,421 232,003,814 20.662 9.734 9.687 9.757 9.616 9.852 23,878,050 9.7162 0.49%
2012-02-03 0 20.60 20.60 20.65 20.50 20.80 8,492,953 175,026,399 20.608 9.687 9.687 9.710 9.640 9.781 18,060,880 9.6909 -0.24%
2012-02-02 0 20.65 20.60 20.70 20.50 20.85 13,824,737 285,138,065 20.625 9.710 9.687 9.734 9.640 9.805 29,399,304 9.6988 1.72%
2012-02-01 0 20.30 20.25 20.30 20.25 20.65 7,762,363 158,505,577 20.420 9.546 9.522 9.546 9.522 9.710 16,507,227 9.6022 -0.98%
2012-01-31 0 20.50 20.45 20.50 20.25 20.70 10,670,148 218,776,086 20.504 9.640 9.616 9.640 9.522 9.734 22,690,842 9.6416 0.74%
2012-01-30 0 20.35 20.35 20.40 20.35 20.85 12,042,365 246,503,557 20.470 9.569 9.569 9.593 9.569 9.805 25,608,961 9.6257 -1.93%
2012-01-27 0 20.75 20.70 20.80 20.25 20.95 13,523,237 279,335,792 20.656 9.757 9.734 9.781 9.522 9.852 28,758,143 9.7133 -0.24%
2012-01-26 0 20.80 20.75 20.80 20.70 21.00 13,565,796 282,326,388 20.812 9.781 9.757 9.781 9.734 9.875 28,848,648 9.7865 0.73%
2012-01-20 0 20.65 20.60 20.65 20.35 20.70 21,245,815 435,919,708 20.518 9.710 9.687 9.710 9.569 9.734 45,180,764 9.6483 1.98%
2012-01-19 0 20.25 20.15 20.20 20.10 20.40 19,828,015 401,037,265 20.226 9.522 9.475 9.499 9.452 9.593 42,165,710 9.5110 0.75%
2012-01-18 0 20.10 20.10 20.15 19.98 20.40 16,757,386 337,227,400 20.124 9.452 9.452 9.475 9.395 9.593 35,635,795 9.4632 -0.74%
2012-01-17 0 20.25 20.25 20.30 19.76 20.30 20,577,503 414,630,293 20.150 9.522 9.522 9.546 9.292 9.546 43,759,550 9.4752 2.79%
2012-01-16 0 19.70 19.66 19.68 19.48 19.88 15,340,679 302,102,188 19.693 9.264 9.245 9.254 9.160 9.348 32,623,065 9.2604 -0.51%
2012-01-13 0 19.80 19.76 19.82 19.60 19.96 16,414,683 325,258,289 19.815 9.311 9.292 9.320 9.217 9.386 34,907,012 9.3178 1.64%
2012-01-12 0 19.48 19.44 19.46 19.24 19.60 26,055,038 507,094,449 19.462 9.160 9.141 9.151 9.047 9.217 55,407,925 9.1520 1.78%
2012-01-11 0 19.14 19.10 19.18 18.82 19.20 16,199,770 307,649,141 18.991 9.000 8.982 9.019 8.850 9.029 34,449,984 8.9303 1.70%
2012-01-10 0 18.82 18.78 18.80 18.64 18.86 11,816,129 221,892,181 18.779 8.850 8.831 8.841 8.765 8.869 25,127,854 8.8305 1.40%
2012-01-09 0 18.56 18.54 18.56 18.20 18.68 6,450,259 118,737,359 18.408 8.728 8.718 8.728 8.558 8.784 13,716,943 8.6563 1.09%
2012-01-06 0 18.36 18.34 18.40 18.20 18.50 3,726,216 68,235,145 18.312 8.634 8.624 8.652 8.558 8.699 7,924,068 8.6111 -0.76%
2012-01-05 0 18.50 18.48 18.50 18.18 18.58 10,492,008 193,590,166 18.451 8.699 8.690 8.699 8.549 8.737 22,312,015 8.6765 -0.11%
2012-01-04 0 18.52 18.48 18.54 18.48 18.78 9,680,163 179,517,039 18.545 8.709 8.690 8.718 8.690 8.831 20,585,568 8.7205 -1.07%
2012-01-03 0 18.72 18.78 18.80 18.62 18.80 8,868,019 166,322,080 18.755 8.803 8.831 8.841 8.756 8.841 18,858,485 8.8195 1.74%
2011-12-30 0 18.40 18.40 18.46 18.38 18.58 7,177,447 132,752,178 18.496 8.652 8.652 8.681 8.643 8.737 15,263,361 8.6974 0.66%
2011-12-29 0 18.28 18.26 18.36 18.20 18.50 5,746,339 105,116,258 18.293 8.596 8.587 8.634 8.558 8.699 12,220,006 8.6020 -1.08%
2011-12-28 0 18.48 18.44 18.48 18.34 18.64 4,731,709 87,549,149 18.503 8.690 8.671 8.690 8.624 8.765 10,062,322 8.7007 -0.54%
2011-12-23 0 18.58 18.54 18.58 18.42 18.60 5,098,745 94,611,912 18.556 8.737 8.718 8.737 8.662 8.746 10,842,851 8.7257 0.87%
2011-12-22 0 18.42 18.38 18.42 18.28 18.50 5,205,339 95,793,111 18.403 8.662 8.643 8.662 8.596 8.699 11,069,530 8.6538 -0.22%
2011-12-21 0 18.46 18.46 18.48 18.32 18.70 5,001,038 92,443,497 18.485 8.681 8.681 8.690 8.615 8.793 10,635,070 8.6923 0.87%
2011-12-20 0 18.30 18.20 18.30 18.10 18.68 13,027,344 239,449,427 18.381 8.605 8.558 8.605 8.511 8.784 27,703,591 8.6433 -0.22%
2011-12-19 0 18.34 18.32 18.44 18.14 18.44 15,755,428 288,584,268 18.316 8.624 8.615 8.671 8.530 8.671 33,505,059 8.6132 -0.22%
2011-12-16 0 18.38 18.30 18.38 17.96 18.44 15,660,615 285,539,286 18.233 8.643 8.605 8.643 8.446 8.671 33,303,432 8.5739 3.26%
2011-12-15 0 17.80 17.78 17.82 17.46 18.00 10,375,588 184,188,497 17.752 8.370 8.361 8.380 8.210 8.464 22,064,439 8.3478 -0.45%
2011-12-14 0 17.88 17.84 17.94 17.84 18.20 15,461,555 278,989,793 18.044 8.408 8.389 8.436 8.389 8.558 32,880,116 8.4851 0.22%
2011-12-13 0 17.84 17.84 17.86 17.84 17.98 5,590,847 100,017,636 17.890 8.389 8.389 8.398 8.389 8.455 11,889,341 8.4124 -0.89%
2011-12-12 0 18.00 18.00 18.04 18.00 18.20 9,352,452 169,234,791 18.095 8.464 8.464 8.483 8.464 8.558 19,888,667 8.5091 0.67%
2011-12-09 0 17.88 17.86 17.88 17.84 18.04 15,546,507 278,621,663 17.922 8.408 8.398 8.408 8.389 8.483 33,060,773 8.4276 -1.76%
2011-12-08 0 18.20 18.14 18.18 18.02 18.28 8,950,830 162,556,410 18.161 8.558 8.530 8.549 8.474 8.596 19,034,588 8.5401 -0.55%
2011-12-07 0 18.30 18.26 18.30 18.00 18.34 10,797,155 196,305,132 18.181 8.605 8.587 8.605 8.464 8.624 22,960,932 8.5495 1.44%
2011-12-06 0 18.04 18.00 18.06 17.92 18.18 9,046,749 163,224,858 18.042 8.483 8.464 8.493 8.427 8.549 19,238,567 8.4843 -0.88%
2011-12-05 0 18.20 18.14 18.18 18.04 18.32 11,822,231 215,564,794 18.234 8.558 8.530 8.549 8.483 8.615 25,140,830 8.5743 1.11%
2011-12-02 0 18.00 18.02 18.06 17.92 18.20 13,160,864 237,526,336 18.048 8.464 8.474 8.493 8.427 8.558 27,987,530 8.4869 -1.21%
2011-12-01 0 18.22 18.16 18.22 17.94 18.46 30,357,105 551,819,890 18.178 8.568 8.540 8.568 8.436 8.681 64,556,582 8.5478 6.67%
2011-11-30 0 17.08 17.04 17.10 16.76 17.14 9,373,568 159,406,133 17.006 8.032 8.013 8.041 7.881 8.060 19,933,571 7.9969 -0.47%
2011-11-29 0 17.16 17.16 17.26 16.90 17.40 14,981,176 257,091,076 17.161 8.069 8.069 8.116 7.947 8.182 31,858,556 8.0698 1.54%
2011-11-28 0 16.90 16.86 16.90 16.70 16.96 6,449,060 108,502,368 16.825 7.947 7.928 7.947 7.853 7.975 13,714,393 7.9116 1.56%
2011-11-25 0 16.64 16.64 16.66 16.34 16.78 7,600,368 126,455,271 16.638 7.825 7.825 7.834 7.684 7.891 16,162,733 7.8239 0.24%
2011-11-24 0 16.60 16.58 16.60 16.26 16.68 7,207,755 118,983,170 16.508 7.806 7.797 7.806 7.646 7.844 15,327,813 7.7626 0.36%
2011-11-23 0 16.54 16.52 16.54 16.38 16.80 12,417,375 206,153,441 16.602 7.778 7.768 7.778 7.703 7.900 26,406,447 7.8069 -1.43%
2011-11-22 0 16.78 16.78 16.82 16.36 16.82 15,262,145 253,824,224 16.631 7.891 7.891 7.909 7.693 7.909 32,456,057 7.8206 1.70%
2011-11-21 0 16.50 16.48 16.50 16.24 16.74 10,249,806 169,025,347 16.491 7.759 7.750 7.759 7.637 7.872 21,796,955 7.7545 -0.96%
2011-11-18 0 16.66 16.62 16.68 16.50 16.76 17,116,251 284,749,270 16.636 7.834 7.815 7.844 7.759 7.881 36,398,947 7.8230 -1.88%
2011-11-17 0 16.98 16.98 17.00 16.88 17.12 13,084,395 222,414,390 16.998 7.985 7.985 7.994 7.938 8.051 27,824,914 7.9934 -1.51%
2011-11-16 0 17.24 17.20 17.22 17.00 17.66 11,138,013 191,600,650 17.202 8.107 8.088 8.098 7.994 8.304 23,685,791 8.0893 -1.93%
2011-11-15 0 17.58 17.50 17.58 17.40 17.82 12,090,620 211,951,411 17.530 8.267 8.229 8.267 8.182 8.380 25,711,579 8.2434 -0.57%
2011-11-14 0 17.68 17.62 17.70 17.60 18.06 10,537,446 187,493,783 17.793 8.314 8.286 8.323 8.276 8.493 22,408,642 8.3670 -0.23%
2011-11-11 0 17.72 17.72 17.76 17.48 17.76 10,354,353 182,598,154 17.635 8.333 8.333 8.351 8.220 8.351 22,019,282 8.2926 1.72%
2011-11-10 0 17.42 17.42 17.44 17.40 17.78 22,690,917 398,532,269 17.564 8.192 8.192 8.201 8.182 8.361 48,253,878 8.2591 -4.91%
2011-11-09 0 18.32 18.24 18.34 18.18 18.56 11,317,357 207,537,702 18.338 8.615 8.577 8.624 8.549 8.728 24,067,179 8.6233 0.77%
2011-11-08 0 18.18 18.18 18.20 18.14 18.50 11,427,287 208,715,252 18.265 8.549 8.549 8.558 8.530 8.699 24,300,953 8.5888 -0.22%
2011-11-07 0 18.22 18.18 18.24 18.00 18.50 13,530,200 246,553,007 18.222 8.568 8.549 8.577 8.464 8.699 28,772,950 8.5689 -0.98%
2011-11-04 0 18.40 18.38 18.42 18.36 19.00 18,928,436 351,444,798 18.567 8.652 8.643 8.662 8.634 8.935 40,252,690 8.7310 0.55%
2011-11-03 0 18.30 18.26 18.30 18.06 18.44 17,516,837 319,847,285 18.259 8.605 8.587 8.605 8.493 8.671 37,250,823 8.5863 -1.40%
2011-11-02 0 18.56 18.54 18.56 17.84 18.66 16,837,404 306,882,373 18.226 8.728 8.718 8.728 8.389 8.775 35,805,959 8.5707 1.42%
2011-11-01 0 18.30 18.28 18.30 18.08 18.68 12,146,063 223,789,848 18.425 8.605 8.596 8.605 8.502 8.784 25,829,483 8.6641 -2.56%
2011-10-31 0 18.78 18.66 18.74 18.36 19.16 11,298,107 211,644,519 18.733 8.831 8.775 8.812 8.634 9.010 24,026,243 8.8089 -1.98%
2011-10-28 0 19.16 19.10 19.14 19.06 19.50 21,425,801 410,772,475 19.172 9.010 8.982 9.000 8.963 9.170 45,563,518 9.0154 1.27%
2011-10-27 0 18.92 18.92 18.94 18.18 18.96 22,874,348 426,051,630 18.626 8.897 8.897 8.906 8.549 8.916 48,643,958 8.7586 2.83%
2011-10-26 0 18.40 18.36 18.40 17.84 18.46 16,510,192 300,558,874 18.204 8.652 8.634 8.652 8.389 8.681 35,110,119 8.5605 0.44%
2011-10-25 0 18.32 18.30 18.32 18.16 18.44 11,121,099 203,287,918 18.279 8.615 8.605 8.615 8.540 8.671 23,649,822 8.5957 -0.22%
2011-10-24 0 18.36 18.32 18.34 18.16 18.56 11,670,961 214,816,326 18.406 8.634 8.615 8.624 8.540 8.728 24,819,144 8.6553 3.38%
2011-10-21 0 17.76 17.74 17.80 17.52 17.80 9,954,106 175,977,459 17.679 8.351 8.342 8.370 8.239 8.370 21,168,127 8.3133 0.45%
2011-10-20 0 17.68 17.66 17.70 17.56 18.20 12,515,096 221,524,216 17.701 8.314 8.304 8.323 8.257 8.558 26,614,258 8.3235 -2.96%
2011-10-19 0 18.22 18.18 18.22 18.00 18.38 13,239,558 241,391,270 18.233 8.568 8.549 8.568 8.464 8.643 28,154,879 8.5737 1.45%
2011-10-18 0 17.96 17.94 17.98 17.52 18.30 19,499,583 347,967,605 17.845 8.446 8.436 8.455 8.239 8.605 41,467,275 8.3914 -5.07%
2011-10-17 0 18.92 18.92 18.94 18.70 19.14 14,751,430 279,442,054 18.943 8.897 8.897 8.906 8.793 9.000 31,369,984 8.9079 2.60%
2011-10-14 0 18.44 18.42 18.46 18.18 18.46 12,731,670 232,806,340 18.286 8.671 8.662 8.681 8.549 8.681 27,074,818 8.5986 -0.86%
2011-10-13 0 18.60 18.58 18.60 18.20 18.66 28,626,335 530,193,552 18.521 8.746 8.737 8.746 8.558 8.775 60,875,975 8.7094 3.10%
2011-10-12 0 18.04 17.98 18.00 17.18 18.20 18,800,860 334,711,066 17.803 8.483 8.455 8.464 8.079 8.558 39,981,390 8.3717 2.27%
2011-10-11 0 17.64 17.62 17.64 17.52 17.88 24,542,185 433,552,420 17.666 8.295 8.286 8.295 8.239 8.408 52,190,734 8.3071 4.75%
2011-10-10 0 16.84 16.84 16.90 16.44 17.00 13,997,020 233,071,134 16.651 7.919 7.919 7.947 7.731 7.994 29,765,677 7.8302 0.48%
2011-10-07 0 16.76 16.74 16.76 16.16 17.20 38,146,615 639,122,034 16.754 7.881 7.872 7.881 7.599 8.088 81,121,540 7.8786 7.02%
2011-10-06 0 15.66 15.64 15.70 15.18 15.72 48,976,704 756,135,113 15.439 7.364 7.355 7.383 7.138 7.392 104,152,508 7.2599 7.85%
2011-10-04 0 14.52 14.52 14.56 14.24 15.46 55,720,678 831,612,997 14.925 6.828 6.828 6.847 6.696 7.270 118,494,057 7.0182 -7.28%
2011-10-03 0 15.66 15.66 15.70 15.40 16.00 46,063,670 728,088,133 15.806 7.364 7.364 7.383 7.242 7.524 97,957,730 7.4327 -6.23%
2011-09-30 0 16.70 16.76 16.78 16.68 17.12 49,949,101 842,117,060 16.860 7.853 7.881 7.891 7.844 8.051 106,220,381 7.9280 -5.01%
2011-09-28 0 17.58 17.60 17.64 17.40 18.40 37,418,881 665,842,021 17.794 8.267 8.276 8.295 8.182 8.652 79,573,960 8.3676 -4.97%
2011-09-27 0 18.50 18.48 18.52 17.86 18.54 21,248,385 386,865,882 18.207 8.699 8.690 8.709 8.398 8.718 45,186,230 8.5616 3.70%
2011-09-26 0 17.84 17.80 17.82 17.00 18.46 36,884,621 651,459,719 17.662 8.389 8.370 8.380 7.994 8.681 78,437,818 8.3054 -4.09%
2011-09-23 0 18.60 18.58 18.64 18.32 18.82 33,190,302 615,390,273 18.541 8.746 8.737 8.765 8.615 8.850 70,581,581 8.7189 -2.52%
2011-09-22 0 19.08 19.02 19.14 19.00 19.36 21,418,236 409,867,914 19.136 8.972 8.944 9.000 8.935 9.104 45,547,430 8.9987 -3.93%
2011-09-21 0 19.86 19.84 19.88 19.60 20.00 13,857,365 274,790,057 19.830 9.339 9.330 9.348 9.217 9.405 29,468,690 9.3248 -0.70%
2011-09-20 0 20.00 19.92 19.98 19.54 20.20 12,888,885 255,973,866 19.860 9.405 9.367 9.395 9.188 9.499 27,409,147 9.3390 0.81%
2011-09-19 0 19.84 19.82 19.86 19.56 20.30 16,623,662 329,115,654 19.798 9.330 9.320 9.339 9.198 9.546 35,351,421 9.3098 -2.98%
2011-09-16 0 20.45 20.40 20.45 19.82 20.50 27,089,275 550,161,932 20.309 9.616 9.593 9.616 9.320 9.640 57,607,305 9.5502 4.76%
2011-09-15 0 19.52 19.50 19.56 19.00 19.66 18,798,112 364,320,280 19.381 9.179 9.170 9.198 8.935 9.245 39,975,547 9.1136 0.51%
2011-09-14 0 19.42 19.42 19.44 18.76 19.92 29,956,135 575,919,044 19.225 9.132 9.132 9.141 8.822 9.367 63,703,891 9.0406 -1.42%
2011-09-12 0 19.70 19.66 19.70 19.68 19.96 18,839,647 373,296,340 19.814 9.264 9.245 9.264 9.254 9.386 40,063,874 9.3175 -3.90%
2011-09-09 0 20.50 20.40 20.50 20.30 20.70 10,392,773 213,761,608 20.568 9.640 9.593 9.640 9.546 9.734 22,100,984 9.6720 0.00%
2011-09-08 0 20.50 20.45 20.50 20.25 20.90 13,395,186 274,412,004 20.486 9.640 9.616 9.640 9.522 9.828 28,485,833 9.6333 -0.58%
2011-09-07 0 21.25 21.15 21.20 20.80 21.30 17,626,789 372,824,710 21.151 9.696 9.651 9.674 9.491 9.719 38,629,907 9.6512 2.66%
2011-09-06 0 20.70 20.65 20.70 20.15 20.75 25,030,251 511,861,273 20.450 9.445 9.423 9.445 9.194 9.468 54,854,929 9.3312 0.00%
2011-09-05 0 20.70 20.70 20.75 20.50 21.15 24,530,346 508,975,749 20.749 9.445 9.445 9.468 9.354 9.651 53,759,364 9.4677 -2.59%
2011-09-02 0 21.25 21.25 21.30 21.20 21.70 14,799,501 316,878,245 21.411 9.696 9.696 9.719 9.674 9.902 32,433,777 9.7700 -0.47%
2011-09-01 0 21.35 21.30 21.35 21.30 21.80 19,772,525 427,210,297 21.606 9.742 9.719 9.742 9.719 9.947 43,332,384 9.8589 0.00%
2011-08-31 0 21.35 21.35 21.40 20.80 21.40 15,125,622 320,759,035 21.206 9.742 9.742 9.765 9.491 9.765 33,148,486 9.6764 2.15%
2011-08-30 0 20.90 20.90 20.95 20.65 21.20 19,845,265 416,029,349 20.964 9.537 9.537 9.559 9.423 9.674 43,491,797 9.5657 0.24%
2011-08-29 0 20.85 20.85 20.90 20.80 21.10 17,829,038 372,368,340 20.885 9.514 9.514 9.537 9.491 9.628 39,073,144 9.5300 0.72%
2011-08-26 0 20.70 20.65 20.70 20.50 21.25 27,288,740 567,721,542 20.804 9.445 9.423 9.445 9.354 9.696 59,804,510 9.4930 0.24%
2011-08-25 0 20.65 20.60 20.65 20.20 21.00 44,387,269 916,619,307 20.651 9.423 9.400 9.423 9.217 9.582 97,276,711 9.4228 5.79%
2011-08-24 0 19.52 19.50 19.54 19.30 20.20 22,064,637 436,725,617 19.793 8.907 8.898 8.916 8.807 9.217 48,355,651 9.0315 -3.37%
2011-08-23 0 20.20 20.10 20.15 19.76 20.25 23,167,203 463,182,383 19.993 9.217 9.172 9.194 9.016 9.240 50,771,975 9.1228 1.71%
2011-08-22 0 19.86 19.86 19.90 19.30 20.30 28,779,387 567,977,286 19.736 9.062 9.062 9.080 8.807 9.263 63,071,330 9.0053 1.74%
2011-08-19 0 19.52 19.50 19.52 19.46 19.72 40,159,418 787,036,191 19.598 8.907 8.898 8.907 8.880 8.998 88,011,184 8.9425 -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 9.217 9.217 9.240 9.172 9.788 144,871,677 9.5086 -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 9.309 9.263 9.309 8.998 9.491 110,908,944 9.2940 4.40%
2011-08-16 0 19.54 19.54 19.56 19.40 19.98 46,281,416 911,966,015 19.705 8.916 8.916 8.925 8.852 9.117 101,427,820 8.9913 1.24%
2011-08-15 0 19.30 19.30 19.32 18.80 19.38 26,622,153 510,735,963 19.185 8.807 8.807 8.816 8.578 8.843 58,343,654 8.7539 5.12%
2011-08-12 0 18.36 18.36 18.38 18.34 19.18 39,176,355 732,388,984 18.695 8.378 8.378 8.387 8.369 8.752 85,856,757 8.5304 -2.03%
2011-08-11 0 18.74 18.70 18.74 18.20 18.80 52,093,080 962,630,010 18.479 8.551 8.533 8.551 8.305 8.578 114,164,344 8.4320 -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 8.734 8.734 8.743 8.679 9.263 114,739,866 8.8978 -2.25%
2011-08-09 0 19.58 19.56 19.66 18.90 20.35 48,348,634 944,884,921 19.543 8.934 8.925 8.971 8.624 9.286 105,958,221 8.9175 -5.87%
2011-08-08 0 20.80 20.75 20.80 20.00 21.35 45,771,878 941,287,908 20.565 9.491 9.468 9.491 9.126 9.742 100,311,144 9.3837 -4.59%
2011-08-05 0 21.80 21.75 21.85 21.10 21.85 36,300,516 782,524,238 21.557 9.947 9.925 9.970 9.628 9.970 79,554,225 9.8364 -2.46%
2011-08-04 0 22.35 22.35 22.40 22.30 22.70 18,778,535 421,067,023 22.423 10.20 10.20 10.22 10.18 10.36 41,154,010 10.231 -1.11%
2011-08-03 0 22.60 22.60 22.65 22.55 23.15 31,054,889 705,622,274 22.722 10.31 10.31 10.34 10.29 10.56 68,058,196 10.368 -3.42%
2011-08-02 0 23.40 23.35 23.45 23.20 23.55 10,597,589 247,666,201 23.370 10.68 10.65 10.70 10.59 10.75 23,225,096 10.664 -1.47%
2011-08-01 0 23.75 23.75 23.85 23.50 23.95 16,712,010 397,829,148 23.805 10.84 10.84 10.88 10.72 10.93 36,625,127 10.862 1.93%
2011-07-29 0 23.30 23.30 23.40 23.25 23.60 8,407,063 196,458,460 23.368 10.63 10.63 10.68 10.61 10.77 18,424,459 10.663 -1.06%
2011-07-28 0 23.55 23.55 23.60 23.20 23.65 9,211,041 216,119,167 23.463 10.75 10.75 10.77 10.59 10.79 20,186,414 10.706 0.21%
2011-07-27 0 23.50 23.50 23.55 23.25 23.55 10,335,581 242,115,743 23.425 10.72 10.72 10.75 10.61 10.75 22,650,894 10.689 0.43%
2011-07-26 0 23.40 23.35 23.40 23.15 23.40 7,496,788 174,838,909 23.322 10.68 10.65 10.68 10.56 10.68 16,429,550 10.642 1.08%
2011-07-25 0 23.15 23.20 23.25 23.00 23.25 6,605,918 152,793,278 23.130 10.56 10.59 10.61 10.49 10.61 14,477,169 10.554 -0.86%
2011-07-22 0 23.35 23.35 23.40 23.10 23.40 14,551,180 339,483,761 23.330 10.65 10.65 10.68 10.54 10.68 31,889,570 10.646 1.52%
2011-07-21 0 23.00 22.90 23.00 22.80 23.05 9,062,429 208,062,362 22.959 10.49 10.45 10.49 10.40 10.52 19,860,724 10.476 0.44%
2011-07-20 0 22.90 22.85 22.90 22.75 23.00 9,066,838 207,384,454 22.873 10.45 10.43 10.45 10.38 10.49 19,870,386 10.437 0.44%
2011-07-19 0 22.80 22.70 22.80 22.40 22.80 7,083,784 160,148,015 22.608 10.40 10.36 10.40 10.22 10.40 15,524,434 10.316 1.11%
2011-07-18 0 22.55 22.45 22.55 22.40 22.80 6,314,208 142,389,448 22.551 10.29 10.24 10.29 10.22 10.40 13,837,873 10.290 -0.22%
2011-07-15 0 22.60 22.50 22.60 22.40 22.75 8,684,481 195,765,942 22.542 10.31 10.27 10.31 10.22 10.38 19,032,433 10.286 -0.44%
2011-07-14 0 22.70 22.70 22.75 22.60 22.85 13,194,570 300,287,793 22.758 10.36 10.36 10.38 10.31 10.43 28,916,498 10.385 0.22%
2011-07-13 0 22.65 22.60 22.65 22.55 22.80 10,454,369 236,586,378 22.630 10.34 10.31 10.34 10.29 10.40 22,911,223 10.326 0.67%
2011-07-12 0 22.50 22.40 22.45 22.30 22.70 12,498,102 281,078,870 22.490 10.27 10.22 10.24 10.18 10.36 27,390,157 10.262 -1.53%
2011-07-11 0 22.85 22.85 22.90 22.80 23.15 6,626,734 152,098,076 22.952 10.43 10.43 10.45 10.40 10.56 14,522,788 10.473 -1.30%
2011-07-08 0 23.15 23.15 23.20 23.00 23.35 14,967,588 347,728,187 23.232 10.56 10.56 10.59 10.49 10.65 32,802,147 10.601 0.87%
2011-07-07 0 22.95 22.90 22.95 22.65 23.00 14,032,707 320,584,699 22.846 10.47 10.45 10.47 10.34 10.49 30,753,313 10.424 1.32%
2011-07-06 0 22.65 22.60 22.65 22.50 23.10 16,093,523 366,559,044 22.777 10.34 10.31 10.34 10.27 10.54 35,269,685 10.393 -1.74%
2011-07-05 0 23.05 23.05 23.15 23.00 23.25 8,996,796 208,076,421 23.128 10.52 10.52 10.56 10.49 10.61 19,716,886 10.553 0.22%
2011-07-04 0 23.00 23.00 23.10 22.75 23.20 21,310,272 490,166,409 23.001 10.49 10.49 10.54 10.38 10.59 46,702,426 10.496 1.77%
2011-06-30 0 22.60 22.55 22.60 22.15 22.60 13,966,114 313,490,807 22.447 10.31 10.29 10.31 10.11 10.31 30,607,371 10.242 1.35%
2011-06-29 0 22.30 22.25 22.30 22.20 22.45 8,540,724 190,287,186 22.280 10.18 10.15 10.18 10.13 10.24 18,717,384 10.166 0.45%
2011-06-28 0 22.20 22.20 22.30 22.05 22.35 12,766,095 283,066,274 22.173 10.13 10.13 10.18 10.06 10.20 27,977,475 10.118 0.23%
2011-06-27 0 22.15 22.10 22.15 22.10 22.45 25,952,775 575,798,142 22.186 10.11 10.08 10.11 10.08 10.24 56,876,682 10.124 -1.99%
2011-06-24 0 22.60 22.55 22.60 22.35 22.75 16,896,521 381,750,590 22.593 10.31 10.29 10.31 10.20 10.38 37,029,491 10.309 0.89%
2011-06-23 0 22.40 22.35 22.40 22.20 22.55 14,653,085 328,684,046 22.431 10.22 10.20 10.22 10.13 10.29 32,112,900 10.235 -0.88%
2011-06-22 0 22.60 22.55 22.60 22.50 22.85 13,712,097 311,408,013 22.710 10.31 10.29 10.31 10.27 10.43 30,050,682 10.363 0.89%
2011-06-21 0 22.40 22.45 22.50 21.95 22.50 16,441,127 366,242,494 22.276 10.22 10.24 10.27 10.02 10.27 36,031,475 10.165 -0.22%
2011-06-20 0 22.45 22.45 22.55 22.30 22.95 16,223,458 366,199,532 22.572 10.24 10.24 10.29 10.18 10.47 35,554,443 10.300 -1.32%
2011-06-17 0 22.75 22.70 22.80 22.60 23.00 16,319,262 371,741,583 22.779 10.38 10.36 10.40 10.31 10.49 35,764,402 10.394 -0.87%
2011-06-16 0 22.95 22.90 22.95 22.80 23.15 10,688,188 245,690,078 22.987 10.47 10.45 10.47 10.40 10.56 23,423,648 10.489 -0.86%
2011-06-15 0 23.15 23.10 23.15 23.00 23.40 9,479,747 219,397,019 23.144 10.56 10.54 10.56 10.49 10.68 20,775,295 10.560 -0.43%
2011-06-14 0 23.25 23.15 23.30 22.90 23.45 11,496,628 267,467,623 23.265 10.61 10.56 10.63 10.45 10.70 25,195,381 10.616 0.87%
2011-06-13 0 23.05 23.10 23.15 22.60 23.20 12,539,337 288,213,679 22.985 10.52 10.54 10.56 10.31 10.59 27,480,525 10.488 1.10%
2011-06-10 0 22.80 22.85 22.90 22.70 23.40 18,502,087 424,401,178 22.938 10.40 10.43 10.45 10.36 10.68 40,548,162 10.467 -0.65%
2011-06-09 0 22.95 22.90 23.00 22.65 23.15 13,701,448 313,725,824 22.897 10.47 10.45 10.49 10.34 10.56 30,027,344 10.448 0.00%
2011-06-08 0 22.95 22.90 22.95 22.85 23.40 26,585,447 611,843,705 23.014 10.47 10.45 10.47 10.43 10.68 58,263,211 10.501 -1.71%
2011-06-07 0 23.35 23.35 23.40 23.30 23.50 12,195,102 285,066,214 23.375 10.65 10.65 10.68 10.63 10.72 26,726,118 10.666 -0.85%
2011-06-03 0 23.55 23.50 23.55 23.50 23.95 12,907,081 305,036,839 23.633 10.75 10.72 10.75 10.72 10.93 28,286,453 10.784 -0.84%
2011-06-02 0 23.75 23.70 23.75 23.60 23.90 13,797,101 327,610,979 23.745 10.84 10.81 10.84 10.77 10.91 30,236,972 10.835 -1.66%
2011-06-01 0 24.15 24.10 24.15 24.00 24.30 15,037,697 363,173,114 24.151 11.02 11.00 11.02 10.95 11.09 32,955,794 11.020 0.62%
2011-05-31 0 24.00 23.95 24.15 23.70 24.15 14,952,192 357,652,199 23.920 10.95 10.93 11.02 10.81 11.02 32,768,406 10.915 1.69%
2011-05-30 0 23.60 23.55 23.65 23.40 23.70 6,303,470 148,638,138 23.580 10.77 10.75 10.79 10.68 10.81 13,814,340 10.760 0.64%
2011-05-27 0 23.45 23.45 23.50 23.25 23.70 14,461,486 339,471,263 23.474 10.70 10.70 10.72 10.61 10.81 31,693,002 10.711 -0.21%
2011-05-26 0 23.50 23.45 23.50 23.40 23.85 12,487,704 294,406,945 23.576 10.72 10.70 10.72 10.68 10.88 27,367,369 10.758 -0.42%
2011-05-25 0 23.60 23.60 23.65 23.10 23.65 13,415,466 314,133,515 23.416 10.77 10.77 10.79 10.54 10.79 29,400,601 10.685 1.29%
2011-05-24 0 23.30 23.30 23.35 23.15 23.40 15,943,725 371,769,524 23.318 10.63 10.63 10.65 10.56 10.68 34,941,396 10.640 -0.21%
2011-05-23 0 23.35 23.30 23.35 23.30 23.95 24,584,369 578,098,443 23.515 10.65 10.63 10.65 10.63 10.93 53,877,758 10.730 -2.71%
2011-05-20 0 24.00 23.90 23.95 23.90 24.35 14,176,733 340,737,953 24.035 10.95 10.91 10.93 10.91 11.11 31,068,953 10.967 -1.64%
2011-05-19 0 24.40 24.35 24.40 24.20 24.40 16,079,530 390,710,823 24.299 11.13 11.11 11.13 11.04 11.13 35,239,018 11.087 0.83%
2011-05-18 0 24.20 24.10 24.15 24.05 24.20 13,434,048 324,245,678 24.136 11.04 11.00 11.02 10.97 11.04 29,441,325 11.013 0.93%
2011-05-17 0 24.55 24.50 24.55 24.30 24.65 16,014,685 392,657,995 24.519 10.94 10.92 10.94 10.83 10.99 35,934,151 10.927 0.61%
2011-05-16 0 24.40 24.35 24.40 24.15 24.55 13,604,009 332,319,450 24.428 10.87 10.85 10.87 10.76 10.94 30,525,016 10.887 -0.61%
2011-05-13 0 24.55 24.50 24.60 24.20 24.60 14,730,953 358,936,238 24.366 10.94 10.92 10.96 10.79 10.96 33,053,681 10.859 1.66%
2011-05-12 0 24.15 24.10 24.15 23.90 24.30 17,048,268 411,288,768 24.125 10.76 10.74 10.76 10.65 10.83 38,253,331 10.752 0.00%
2011-05-11 0 24.15 24.15 24.20 24.10 24.60 14,377,026 348,936,697 24.270 10.76 10.76 10.79 10.74 10.96 32,259,531 10.817 -0.21%
2011-05-09 0 24.20 24.25 24.30 23.95 24.35 10,689,748 259,104,892 24.239 10.79 10.81 10.83 10.67 10.85 23,985,924 10.802 1.04%
2011-05-06 0 23.95 23.95 24.00 23.80 24.10 13,436,035 322,277,310 23.986 10.67 10.67 10.70 10.61 10.74 30,148,112 10.690 -0.83%
2011-05-05 0 24.15 24.10 24.20 23.90 24.20 13,585,776 326,433,143 24.028 10.76 10.74 10.79 10.65 10.79 30,484,104 10.708 0.00%
2011-05-04 0 24.15 24.10 24.20 23.95 24.35 17,677,589 426,119,433 24.105 10.76 10.74 10.79 10.67 10.85 39,665,417 10.743 -0.41%
2011-05-03 0 24.25 24.25 24.30 24.15 24.50 9,681,227 235,432,772 24.318 10.81 10.81 10.83 10.76 10.92 21,722,980 10.838 -0.61%
2011-04-29 0 24.40 24.35 24.40 24.05 24.40 16,571,076 401,220,504 24.212 10.87 10.85 10.87 10.72 10.87 37,182,595 10.791 -0.61%
2011-04-28 0 24.55 24.55 24.60 24.35 24.70 11,969,304 293,423,307 24.515 10.94 10.94 10.96 10.85 11.01 26,857,024 10.925 1.24%
2011-04-27 0 24.25 24.30 24.35 24.25 24.55 11,569,794 281,782,323 24.355 10.81 10.83 10.85 10.81 10.94 25,960,594 10.854 0.21%
2011-04-26 0 24.20 24.20 24.25 24.15 24.40 14,024,147 340,188,015 24.257 10.79 10.79 10.81 10.76 10.87 31,467,732 10.811 -0.62%
2011-04-21 0 24.35 24.30 24.35 24.15 24.70 33,534,375 814,653,697 24.293 10.85 10.83 10.85 10.76 11.01 75,245,271 10.827 -0.81%
2011-04-20 0 24.55 24.50 24.55 24.40 24.70 11,032,038 270,504,875 24.520 10.94 10.92 10.94 10.87 11.01 24,753,963 10.928 0.61%
2011-04-19 0 24.40 24.40 24.45 24.30 24.65 13,013,121 318,060,973 24.442 10.87 10.87 10.90 10.83 10.99 29,199,167 10.893 -1.41%
2011-04-18 0 24.75 24.70 24.75 24.65 25.00 8,018,173 198,915,188 24.808 11.03 11.01 11.03 10.99 11.14 17,991,377 11.056 -0.40%
2011-04-15 0 24.85 24.80 24.85 24.60 25.00 8,354,075 207,160,897 24.798 11.07 11.05 11.07 10.96 11.14 18,745,083 11.051 0.20%
2011-04-14 0 24.80 24.70 24.75 24.55 24.90 15,238,649 377,782,676 24.791 11.05 11.01 11.03 10.94 11.10 34,192,862 11.049 0.81%
2011-04-13 0 24.60 24.55 24.60 24.30 24.70 23,454,767 574,133,057 24.478 10.96 10.94 10.96 10.83 11.01 52,628,394 10.909 -0.40%
2011-04-12 0 24.70 24.65 24.70 24.50 25.15 32,534,442 802,375,276 24.662 11.01 10.99 11.01 10.92 11.21 73,001,596 10.991 -2.37%
2011-04-11 0 25.30 25.25 25.30 25.15 25.60 11,039,696 279,335,792 25.303 11.28 11.25 11.28 11.21 11.41 24,771,146 11.277 -0.20%
2011-04-08 0 25.35 25.30 25.35 25.30 25.60 14,247,670 361,879,194 25.399 11.30 11.28 11.30 11.28 11.41 31,969,279 11.320 -0.20%
2011-04-07 0 25.40 25.40 25.45 25.30 25.60 9,515,457 241,961,498 25.428 11.32 11.32 11.34 11.28 11.41 21,351,021 11.333 -0.39%
2011-04-06 0 25.50 25.40 25.45 25.15 25.50 15,340,890 389,359,752 25.381 11.36 11.32 11.34 11.21 11.36 34,422,273 11.311 0.39%
2011-04-04 0 25.40 25.30 25.35 25.10 25.40 16,540,463 417,952,292 25.268 11.32 11.28 11.30 11.19 11.32 37,113,905 11.261 1.40%
2011-04-01 0 25.05 25.00 25.05 24.60 25.50 26,127,880 651,616,782 24.940 11.16 11.14 11.16 10.96 11.36 58,626,392 11.115 -1.18%
2011-03-31 0 25.35 25.25 25.35 25.15 25.40 19,962,944 505,087,685 25.301 11.30 11.25 11.30 11.21 11.32 44,793,354 11.276 1.20%
2011-03-30 0 25.05 25.10 25.15 25.00 25.30 24,764,396 622,977,954 25.156 11.16 11.19 11.21 11.14 11.28 55,566,972 11.211 0.40%
2011-03-29 0 24.95 24.85 24.90 24.75 25.00 17,964,447 446,899,335 24.877 11.12 11.07 11.10 11.03 11.14 40,309,076 11.087 0.40%
2011-03-28 0 24.85 24.80 24.90 24.50 24.90 27,611,932 682,404,361 24.714 11.07 11.05 11.10 10.92 11.10 61,956,345 11.014 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 10.87 10.87 10.90 10.81 11.05 98,216,306 10.950 2.09%
2011-03-24 0 23.90 23.85 23.95 23.80 24.10 17,575,210 421,114,040 23.961 10.65 10.63 10.67 10.61 10.74 39,435,696 10.678 0.63%
2011-03-23 0 23.75 23.80 23.85 23.50 24.15 27,812,724 660,193,387 23.737 10.58 10.61 10.63 10.47 10.76 62,406,887 10.579 -1.86%
2011-03-22 0 24.20 24.15 24.25 23.45 24.40 29,342,560 701,147,402 23.895 10.79 10.76 10.81 10.45 10.87 65,839,571 10.649 2.11%
2011-03-21 0 23.70 23.70 23.75 23.45 23.95 12,426,612 294,986,239 23.738 10.56 10.56 10.58 10.45 10.67 27,883,143 10.579 0.85%
2011-03-18 0 23.50 23.50 23.55 23.40 23.80 15,466,866 364,746,786 23.582 10.47 10.47 10.50 10.43 10.61 34,704,941 10.510 -0.42%
2011-03-17 0 23.60 23.55 23.65 23.40 23.75 27,638,433 650,252,024 23.527 10.52 10.50 10.54 10.43 10.58 62,015,808 10.485 -2.28%
2011-03-16 0 24.15 24.05 24.20 23.90 24.55 19,324,516 464,669,502 24.046 10.76 10.72 10.79 10.65 10.94 43,360,833 10.716 -0.82%
2011-03-15 0 24.35 24.35 24.40 23.60 24.65 26,242,660 632,338,760 24.096 10.85 10.85 10.87 10.52 10.99 58,883,938 10.739 -1.62%
2011-03-14 0 24.75 24.75 24.80 24.50 25.00 10,901,394 269,393,863 24.712 11.03 11.03 11.05 10.92 11.14 24,460,821 11.013 -0.40%
2011-03-11 0 24.85 24.80 24.85 24.45 25.00 17,039,976 419,998,995 24.648 11.07 11.05 11.07 10.90 11.14 38,234,725 10.985 0.00%
2011-03-10 0 24.85 24.85 25.00 24.85 25.45 16,459,533 411,665,780 25.011 11.07 11.07 11.14 11.07 11.34 36,932,312 11.146 -2.36%
2011-03-09 0 25.45 25.45 25.50 25.20 25.60 17,008,744 432,563,552 25.432 11.34 11.34 11.36 11.23 11.41 38,164,646 11.334 1.19%
2011-03-08 0 25.15 25.15 25.20 24.75 25.30 13,612,846 341,365,013 25.077 11.21 11.21 11.23 11.03 11.28 30,544,845 11.176 1.21%
2011-03-07 0 24.85 24.80 24.85 24.65 25.05 12,282,170 304,896,115 24.824 11.07 11.05 11.07 10.99 11.16 27,559,041 11.063 -0.20%
2011-03-04 0 24.90 24.85 24.95 24.80 25.20 22,356,954 556,484,794 24.891 11.10 11.07 11.12 11.05 11.23 50,165,093 11.093 0.81%
2011-03-03 0 24.70 24.70 24.75 24.60 24.80 15,316,433 377,894,998 24.673 11.01 11.01 11.03 10.96 11.05 34,367,396 10.996 -0.20%
2011-03-02 0 24.75 24.65 24.75 24.45 24.80 11,660,517 287,074,280 24.619 11.03 10.99 11.03 10.90 11.05 26,164,160 10.972 -0.20%
2011-03-01 0 24.80 24.75 24.80 24.35 24.95 26,014,310 642,179,436 24.686 11.05 11.03 11.05 10.85 11.12 58,371,560 11.002 2.69%
2011-02-28 0 24.15 24.10 24.15 23.35 24.50 19,650,604 472,264,838 24.033 10.76 10.74 10.76 10.41 10.92 44,092,517 10.711 2.33%
2011-02-25 0 23.60 23.65 23.70 23.40 23.70 11,014,861 259,483,817 23.558 10.52 10.54 10.56 10.43 10.56 24,715,421 10.499 1.07%
2011-02-24 0 23.35 23.30 23.35 23.25 23.90 11,477,873 270,384,351 23.557 10.41 10.38 10.41 10.36 10.65 25,754,339 10.499 -1.06%
2011-02-23 0 23.60 23.60 23.65 23.40 23.80 16,335,880 385,153,836 23.577 10.52 10.52 10.54 10.43 10.61 36,654,857 10.508 1.07%
2011-02-22 0 23.35 23.35 23.40 23.05 23.55 30,654,753 714,929,547 23.322 10.41 10.41 10.43 10.27 10.50 68,783,903 10.394 -3.11%
2011-02-21 0 24.10 24.10 24.20 23.85 24.20 7,732,932 185,972,974 24.049 10.74 10.74 10.79 10.63 10.79 17,351,347 10.718 -0.41%
2011-02-18 0 24.20 24.10 24.20 23.70 24.25 16,593,071 398,633,762 24.024 10.79 10.74 10.79 10.56 10.81 37,231,948 10.707 1.04%
2011-02-17 0 23.95 23.90 23.95 23.65 24.10 16,940,444 403,821,591 23.838 10.67 10.65 10.67 10.54 10.74 38,011,393 10.624 -0.83%
2011-02-16 0 24.15 24.15 24.20 23.80 24.25 15,569,629 374,206,864 24.034 10.76 10.76 10.79 10.61 10.81 34,935,524 10.711 1.47%
2011-02-15 0 23.80 23.75 23.90 23.60 24.05 18,397,840 439,188,644 23.872 10.61 10.58 10.65 10.52 10.72 41,281,534 10.639 0.21%
2011-02-14 0 23.75 23.75 23.80 23.30 24.15 28,284,762 673,017,569 23.794 10.58 10.58 10.61 10.38 10.76 63,466,057 10.604 0.85%
2011-02-11 0 23.55 23.50 23.55 23.10 23.70 36,192,794 849,267,316 23.465 10.50 10.47 10.50 10.29 10.56 81,210,298 10.458 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 10.23 10.21 10.23 10.21 10.67 127,734,464 10.342 -4.18%
2011-02-09 0 23.95 23.90 24.00 23.85 24.60 32,151,324 776,099,654 24.139 10.67 10.65 10.70 10.63 10.96 72,141,946 10.758 -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 10.83 10.85 10.87 10.58 10.99 98,617,087 10.821 -1.82%
2011-02-07 0 24.75 24.70 24.75 24.60 25.55 28,693,815 714,599,920 24.904 11.03 11.01 11.03 10.96 11.39 64,383,901 11.099 -2.94%
2011-02-02 0 25.50 25.40 25.45 25.00 25.50 17,648,658 445,704,883 25.254 11.36 11.32 11.34 11.14 11.36 39,600,501 11.255 2.00%
2011-02-01 0 25.00 24.95 25.00 24.80 25.10 19,208,818 479,405,220 24.958 11.14 11.12 11.14 11.05 11.19 43,101,227 11.123 -0.60%
2011-01-31 0 25.15 25.05 25.20 24.60 25.20 26,861,794 669,541,928 24.925 11.21 11.16 11.23 10.96 11.23 60,273,166 11.108 -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 11.23 11.25 11.28 11.19 11.50 97,367,891 11.260 -2.51%
2011-01-27 0 25.85 26.00 26.05 25.70 26.15 15,492,789 401,847,523 25.938 11.52 11.59 11.61 11.45 11.65 34,763,108 11.560 0.00%
2011-01-26 0 25.85 25.85 25.90 25.70 26.15 27,061,528 701,434,112 25.920 11.52 11.52 11.54 11.45 11.65 60,721,334 11.552 -1.52%
2011-01-25 0 26.25 26.25 26.30 26.05 26.45 23,919,402 626,802,671 26.205 11.70 11.70 11.72 11.61 11.79 53,670,953 11.679 -1.32%
2011-01-24 0 26.60 26.65 26.70 26.50 26.95 15,218,098 404,819,175 26.601 11.85 11.88 11.90 11.81 12.01 34,146,749 11.855 -1.48%
2011-01-21 0 27.00 26.95 27.00 26.90 27.30 18,148,755 491,137,261 27.062 12.03 12.01 12.03 11.99 12.17 40,722,631 12.061 -0.92%
2011-01-20 0 27.25 27.25 27.30 27.05 27.55 15,252,383 415,829,652 27.263 12.14 12.14 12.17 12.06 12.28 34,223,679 12.150 -1.62%
2011-01-19 0 27.70 27.60 27.70 27.50 28.05 23,360,029 647,769,096 27.730 12.34 12.30 12.34 12.26 12.50 52,415,818 12.358 0.91%
2011-01-18 0 27.45 27.40 27.50 27.00 27.65 30,329,035 829,425,971 27.348 12.23 12.21 12.26 12.03 12.32 68,053,048 12.188 -0.72%
2011-01-17 0 27.65 27.65 27.70 27.50 28.25 24,208,288 674,217,084 27.851 12.32 12.32 12.34 12.26 12.59 54,319,163 12.412 -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 12.50 12.50 12.52 12.19 12.63 90,014,255 12.494 2.94%
2011-01-13 0 27.25 27.25 27.30 27.00 27.60 13,549,011 368,231,059 27.178 12.14 12.14 12.17 12.03 12.30 30,401,610 12.112 0.37%
2011-01-12 0 27.15 27.20 27.25 27.00 27.40 13,732,534 373,449,094 27.194 12.10 12.12 12.14 12.03 12.21 30,813,404 12.120 -0.73%
2011-01-11 0 27.35 27.35 27.45 26.95 27.80 16,707,485 459,138,775 27.481 12.19 12.19 12.23 12.01 12.39 37,488,673 12.247 1.48%
2011-01-10 0 26.95 26.95 27.00 26.90 27.80 13,863,136 377,503,343 27.231 12.01 12.01 12.03 11.99 12.39 31,106,452 12.136 -3.23%
2011-01-07 0 27.85 27.75 27.80 27.60 28.10 11,813,088 328,555,748 27.813 12.41 12.37 12.39 12.30 12.52 26,506,503 12.395 -0.18%
2011-01-06 0 27.90 27.90 27.95 27.75 28.30 21,082,219 589,350,691 27.955 12.43 12.43 12.46 12.37 12.61 47,304,811 12.459 -0.89%
2011-01-05 0 28.15 28.10 28.15 27.60 28.20 28,878,796 808,211,170 27.986 12.55 12.52 12.55 12.30 12.57 64,798,966 12.473 1.44%
2011-01-04 0 27.75 27.70 27.75 26.70 27.95 31,237,460 856,901,805 27.432 12.37 12.34 12.37 11.90 12.46 70,091,395 12.225 3.74%
2011-01-03 0 26.75 26.65 26.80 26.45 26.80 11,318,859 302,054,698 26.686 11.92 11.88 11.94 11.79 11.94 25,397,539 11.893 1.13%
2010-12-31 0 26.45 26.40 26.60 26.00 26.60 6,868,194 180,835,431 26.329 11.79 11.77 11.85 11.59 11.85 15,411,026 11.734 0.76%
2010-12-30 0 26.25 26.15 26.30 26.00 26.30 7,368,258 192,845,987 26.173 11.70 11.65 11.72 11.59 11.72 16,533,082 11.664 0.19%
2010-12-29 0 26.20 26.15 26.20 25.60 26.20 7,183,674 186,723,977 25.993 11.68 11.65 11.68 11.41 11.68 16,118,908 11.584 1.75%
2010-12-28 0 25.75 25.75 25.80 25.50 25.90 7,688,501 197,624,148 25.704 11.48 11.48 11.50 11.36 11.54 17,251,651 11.455 -0.39%
2010-12-24 0 25.85 25.85 25.95 25.80 26.25 3,494,631 90,781,755 25.977 11.52 11.52 11.57 11.50 11.70 7,841,341 11.577 -0.39%
2010-12-23 0 25.95 25.85 25.95 25.85 26.50 7,089,566 185,320,176 26.140 11.57 11.52 11.57 11.52 11.81 15,907,746 11.650 -1.14%
2010-12-22 0 26.25 26.25 26.30 25.80 26.40 13,265,491 347,472,696 26.194 11.70 11.70 11.72 11.50 11.77 29,765,441 11.674 1.35%
2010-12-21 0 25.90 25.90 25.95 25.60 26.05 17,749,135 458,380,775 25.826 11.54 11.54 11.57 11.41 11.61 39,825,954 11.510 0.19%
2010-12-20 0 25.85 25.75 25.90 25.60 26.30 12,530,635 324,287,740 25.880 11.52 11.48 11.54 11.41 11.72 28,116,553 11.534 -1.15%
2010-12-17 0 26.15 26.00 26.15 25.50 26.30 21,601,837 561,799,740 26.007 11.65 11.59 11.65 11.36 11.72 48,470,743 11.590 2.15%
2010-12-16 0 25.60 25.60 25.65 25.55 26.25 17,394,271 449,251,522 25.828 11.41 11.41 11.43 11.39 11.70 39,029,701 11.511 -0.78%
2010-12-15 0 25.80 25.75 25.80 25.80 26.60 22,857,213 596,588,250 26.101 11.50 11.48 11.50 11.50 11.85 51,287,587 11.632 -0.19%
2010-12-14 0 25.85 25.90 26.05 25.50 26.10 14,311,817 369,102,462 25.790 11.52 11.54 11.61 11.36 11.63 32,113,213 11.494 -0.19%
2010-12-13 0 25.90 25.80 25.85 25.50 26.00 16,915,593 435,579,844 25.750 11.54 11.50 11.52 11.36 11.59 37,955,631 11.476 0.78%
2010-12-10 0 25.70 25.70 25.75 25.60 26.10 12,055,946 310,445,943 25.750 11.45 11.45 11.48 11.41 11.63 27,051,434 11.476 -0.96%
2010-12-09 0 25.95 25.80 26.00 25.70 26.10 19,875,687 514,116,946 25.867 11.57 11.50 11.59 11.45 11.63 44,597,564 11.528 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 11.54 11.50 11.52 11.48 11.70 94,739,223 11.574 -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 11.77 11.77 11.79 11.50 11.90 87,468,021 11.700 -0.38%
2010-12-06 0 26.50 26.50 26.55 26.35 28.00 21,588,868 584,027,684 27.052 11.81 11.81 11.83 11.74 12.48 48,441,643 12.056 -4.16%
2010-12-03 0 27.65 27.55 27.60 27.55 28.20 14,842,003 413,558,737 27.864 12.32 12.28 12.30 12.28 12.57 33,302,858 12.418 -1.25%
2010-12-02 0 28.00 28.00 28.05 27.70 28.15 30,315,275 847,679,800 27.962 12.48 12.48 12.50 12.34 12.55 68,022,173 12.462 1.08%
2010-12-01 0 27.70 27.85 27.90 26.05 27.90 34,320,623 928,570,276 27.056 12.34 12.41 12.43 11.61 12.43 77,009,474 12.058 3.75%
2010-11-30 0 26.70 26.55 26.60 26.20 26.80 14,282,107 378,899,827 26.530 11.90 11.83 11.85 11.68 11.94 32,046,549 11.823 -0.19%
2010-11-29 0 26.75 26.80 26.85 25.90 26.85 16,899,259 445,018,673 26.334 11.92 11.94 11.97 11.54 11.97 37,918,981 11.736 2.88%
2010-11-26 0 26.00 25.85 25.95 25.85 26.25 12,389,574 322,988,651 26.069 11.59 11.52 11.57 11.52 11.70 27,800,036 11.618 -0.38%
2010-11-25 0 26.10 26.05 26.10 26.05 26.80 26,497,242 700,229,757 26.427 11.63 11.61 11.63 11.61 11.94 59,455,175 11.777 -1.32%
2010-11-24 0 26.45 26.45 26.55 26.20 26.65 14,070,292 372,557,966 26.478 11.79 11.79 11.83 11.68 11.88 31,571,274 11.801 1.54%
2010-11-23 0 26.05 26.05 26.10 25.80 26.60 21,811,105 569,773,131 26.123 11.61 11.61 11.63 11.50 11.85 48,940,304 11.642 -2.25%
2010-11-22 0 26.65 26.60 26.65 26.60 27.25 20,991,074 564,371,277 26.886 11.88 11.85 11.88 11.85 12.14 47,100,298 11.982 -1.84%
2010-11-19 0 27.15 27.15 27.20 26.80 27.45 21,874,839 591,633,441 27.046 12.10 12.10 12.12 11.94 12.23 49,083,312 12.054 -0.91%
2010-11-18 0 27.40 27.35 27.45 27.20 28.30 30,825,661 854,093,658 27.707 12.21 12.19 12.23 12.12 12.61 69,167,390 12.348 1.48%
2010-11-17 0 27.00 27.00 27.05 26.30 27.85 33,042,790 900,334,475 27.248 12.03 12.03 12.06 11.72 12.41 74,142,240 12.143 1.50%
2010-11-16 0 26.60 26.50 26.55 26.50 27.45 20,928,834 561,836,829 26.845 11.85 11.81 11.83 11.81 12.23 46,960,642 11.964 -1.48%
2010-11-15 0 27.00 26.95 27.00 26.85 28.00 18,796,389 512,821,867 27.283 12.03 12.01 12.03 11.97 12.48 42,175,808 12.159 -2.17%
2010-11-12 0 27.60 27.65 27.75 27.50 28.30 28,134,790 783,918,956 27.863 12.30 12.32 12.37 12.26 12.61 63,129,547 12.418 -4.33%
2010-11-11 0 28.85 28.70 29.05 28.70 29.40 25,496,265 741,645,391 29.088 12.86 12.79 12.95 12.79 13.10 57,209,158 12.964 0.17%
2010-11-10 0 28.80 28.80 28.85 28.35 28.85 22,290,588 638,586,322 28.648 12.84 12.84 12.86 12.63 12.86 50,016,180 12.768 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 12.72 12.72 12.75 12.14 12.84 89,382,508 12.574 2.88%
2010-11-08 0 27.75 27.70 27.80 26.50 27.80 23,495,450 639,918,292 27.236 12.37 12.34 12.39 11.81 12.39 52,719,679 12.138 3.74%
2010-11-05 0 26.75 26.75 26.80 26.10 26.80 36,886,323 980,219,793 26.574 11.92 11.92 11.94 11.63 11.94 82,766,456 11.843 2.88%
2010-11-04 0 26.00 25.95 26.00 25.50 26.40 32,846,876 854,501,905 26.015 11.59 11.57 11.59 11.36 11.77 73,702,643 11.594 2.56%
2010-11-03 0 25.35 25.35 25.40 25.05 25.45 10,313,150 261,133,893 25.320 11.30 11.30 11.32 11.16 11.34 23,140,904 11.285 0.60%
2010-11-02 0 25.20 25.15 25.25 24.80 25.35 7,841,007 196,857,830 25.106 11.23 11.21 11.25 11.05 11.30 17,593,848 11.189 0.00%
2010-11-01 0 25.20 25.20 25.30 24.45 25.35 21,602,103 540,629,771 25.027 11.23 11.23 11.28 10.90 11.30 48,471,340 11.154 3.70%
2010-10-29 0 24.30 24.20 24.25 23.85 24.35 22,032,977 530,111,425 24.060 10.83 10.79 10.81 10.63 10.85 49,438,146 10.723 -0.61%
2010-10-28 0 24.45 24.45 24.55 24.35 24.85 22,517,369 552,833,042 24.551 10.90 10.90 10.94 10.85 11.07 50,525,037 10.942 -1.01%
2010-10-27 0 24.70 24.75 24.80 24.65 25.45 20,801,376 519,633,255 24.981 11.01 11.03 11.05 10.99 11.34 46,674,649 11.133 -2.95%
2010-10-26 0 25.45 25.40 25.50 25.00 25.60 17,127,825 433,223,399 25.294 11.34 11.32 11.36 11.14 11.41 38,431,843 11.273 0.99%
2010-10-25 0 25.20 25.15 25.20 25.15 25.55 17,811,033 450,930,118 25.317 11.23 11.21 11.23 11.21 11.39 39,964,842 11.283 -0.79%
2010-10-22 0 25.40 25.35 25.40 25.15 25.55 11,081,038 280,445,337 25.309 11.32 11.30 11.32 11.21 11.39 24,863,911 11.279 -0.20%
2010-10-21 0 25.45 25.40 25.50 25.15 25.60 10,943,451 277,710,337 25.377 11.34 11.32 11.36 11.21 11.41 24,555,189 11.310 1.19%
2010-10-20 0 25.15 25.10 25.15 24.65 25.40 19,202,967 481,227,541 25.060 11.21 11.19 11.21 10.99 11.32 43,088,098 11.168 -0.98%
2010-10-19 0 25.40 25.30 25.40 25.30 25.65 17,181,062 436,436,462 25.402 11.32 11.28 11.32 11.28 11.43 38,551,297 11.321 1.20%
2010-10-18 0 25.10 25.10 25.15 24.70 25.20 18,697,904 467,613,921 25.009 11.19 11.19 11.21 11.01 11.23 41,954,825 11.146 0.20%
2010-10-15 0 25.05 25.05 25.10 25.00 25.50 21,844,466 553,195,983 25.324 11.16 11.16 11.19 11.14 11.36 49,015,160 11.286 -2.53%
2010-10-14 0 25.70 25.65 25.70 25.60 26.20 21,144,668 545,818,287 25.814 11.45 11.43 11.45 11.41 11.68 47,444,936 11.504 -0.77%
2010-10-13 0 25.90 25.90 25.95 25.35 26.05 31,468,486 810,766,860 25.764 11.54 11.54 11.57 11.30 11.61 70,609,777 11.482 0.97%
2010-10-12 0 25.65 25.60 25.65 25.40 25.85 22,781,906 583,922,585 25.631 11.43 11.41 11.43 11.32 11.52 51,118,611 11.423 1.58%
2010-10-11 0 25.25 25.25 25.30 25.10 25.45 10,813,043 273,165,663 25.263 11.25 11.25 11.28 11.19 11.34 24,262,577 11.259 0.80%
2010-10-08 0 25.05 25.05 25.10 24.75 25.30 13,672,493 342,885,253 25.078 11.16 11.16 11.19 11.03 11.28 30,678,682 11.177 0.40%
2010-10-07 0 24.95 24.95 25.00 24.55 25.15 16,545,371 412,155,516 24.911 11.12 11.12 11.14 10.94 11.21 37,124,918 11.102 1.22%
2010-10-06 0 24.65 24.65 24.70 24.55 25.50 32,098,617 804,936,221 25.077 10.99 10.99 11.01 10.94 11.36 72,023,681 11.176 -1.60%
2010-10-05 0 25.05 25.00 25.05 24.85 25.50 27,432,057 689,684,611 25.142 11.16 11.14 11.16 11.07 11.36 61,552,737 11.205 -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 11.23 11.23 11.25 10.99 11.63 93,946,967 11.381 2.44%
2010-09-30 0 24.60 24.50 24.55 23.75 24.80 25,527,395 620,382,662 24.303 10.96 10.92 10.94 10.58 11.05 57,279,008 10.831 0.61%
2010-09-29 0 24.45 24.40 24.45 23.65 24.45 20,747,035 499,705,128 24.086 10.90 10.87 10.90 10.54 10.90 46,552,717 10.734 4.26%
2010-09-28 0 23.45 23.30 23.45 23.30 23.95 17,147,296 406,257,508 23.692 10.45 10.38 10.45 10.38 10.67 38,475,532 10.559 -1.88%
2010-09-27 0 23.90 23.80 23.90 23.70 24.10 16,972,771 405,174,521 23.872 10.65 10.61 10.65 10.56 10.74 38,083,929 10.639 1.92%
2010-09-24 0 23.45 23.40 23.45 23.25 23.80 22,620,155 532,504,005 23.541 10.45 10.43 10.45 10.36 10.61 50,755,670 10.492 -0.21%
2010-09-22 0 23.50 23.45 23.55 22.70 23.70 27,641,235 643,238,526 23.271 10.47 10.45 10.50 10.12 10.56 62,022,095 10.371 3.52%
2010-09-21 0 22.70 22.65 22.70 22.60 22.95 16,900,397 384,843,304 22.771 10.12 10.09 10.12 10.07 10.23 37,921,534 10.148 -0.87%
2010-09-20 0 22.90 22.85 22.90 22.55 22.95 15,209,499 346,285,896 22.768 10.21 10.18 10.21 10.05 10.23 34,127,455 10.147 0.66%
2010-09-17 0 22.75 22.75 22.80 22.55 22.85 27,057,913 614,355,136 22.705 10.14 10.14 10.16 10.05 10.18 60,713,223 10.119 0.00%
2010-09-16 0 22.75 22.75 22.80 22.60 23.10 20,873,850 475,989,797 22.803 10.14 10.14 10.16 10.07 10.29 46,837,267 10.163 0.22%
2010-09-15 0 22.70 22.75 22.80 22.50 22.90 8,584,970 194,763,079 22.687 10.12 10.14 10.16 10.03 10.21 19,263,171 10.111 0.89%
2010-09-14 0 22.50 22.50 22.55 22.50 22.90 9,554,325 216,385,766 22.648 10.03 10.03 10.05 10.03 10.21 21,438,234 10.093 -1.32%
2010-09-13 0 22.80 22.75 22.80 22.30 22.80 27,855,702 629,677,595 22.605 10.16 10.14 10.16 9.938 10.16 62,503,322 10.074 2.01%
2010-09-10 0 22.35 22.30 22.35 21.85 22.35 16,680,921 369,190,468 22.132 9.961 9.938 9.961 9.738 9.961 37,429,068 9.8637 2.29%
2010-09-09 0 21.85 21.85 21.90 21.80 22.55 28,100,706 623,958,180 22.204 9.738 9.738 9.760 9.716 10.05 63,053,068 9.8958 -2.24%
2010-09-08 0 22.75 22.65 22.70 22.05 22.95 28,471,200 639,422,837 22.459 9.961 9.917 9.939 9.654 10.05 65,027,737 9.8331 2.02%
2010-09-07 0 22.30 22.25 22.35 22.10 22.45 16,304,640 363,934,753 22.321 9.764 9.742 9.786 9.676 9.829 37,239,520 9.7728 -0.22%
2010-09-06 0 22.35 22.30 22.35 21.75 22.50 22,239,115 493,286,402 22.181 9.786 9.764 9.786 9.523 9.851 50,793,760 9.7116 3.47%
2010-09-03 0 21.60 21.55 21.60 21.10 21.75 17,447,255 373,541,821 21.410 9.457 9.435 9.457 9.238 9.523 39,849,234 9.3739 0.00%
2010-09-02 0 21.60 21.65 21.70 21.30 21.80 28,398,941 610,874,151 21.510 9.457 9.479 9.501 9.326 9.545 64,862,698 9.4180 2.13%
2010-09-01 0 21.15 21.10 21.20 20.45 21.20 29,282,870 613,921,114 20.965 9.260 9.238 9.282 8.954 9.282 66,881,577 9.1792 3.42%
2010-08-31 0 20.45 20.40 20.45 20.25 20.70 16,086,056 328,524,549 20.423 8.954 8.932 8.954 8.866 9.063 36,740,278 8.9418 -0.73%
2010-08-30 0 20.60 20.60 20.65 20.45 20.85 14,172,155 292,437,846 20.635 9.019 9.019 9.041 8.954 9.129 32,368,961 9.0345 -0.48%
2010-08-27 0 20.70 20.65 20.70 19.50 20.75 37,563,827 761,107,029 20.262 9.063 9.041 9.063 8.538 9.085 85,795,142 8.8712 2.99%
2010-08-26 0 20.10 20.05 20.20 19.92 20.35 14,215,611 285,929,203 20.114 8.800 8.779 8.844 8.722 8.910 32,468,214 8.8064 -0.99%
2010-08-25 0 20.30 20.25 20.30 20.15 20.50 13,728,814 278,599,929 20.293 8.888 8.866 8.888 8.822 8.976 31,356,378 8.8850 0.74%
2010-08-24 0 20.15 20.15 20.20 20.00 20.95 19,294,363 393,154,590 20.377 8.822 8.822 8.844 8.757 9.173 44,067,997 8.9215 -0.49%
2010-08-23 0 20.25 20.20 20.25 20.20 20.60 9,827,770 199,743,863 20.324 8.866 8.844 8.866 8.844 9.019 22,446,460 8.8987 -1.22%
2010-08-20 0 20.50 20.50 20.55 20.25 20.70 24,470,959 500,032,167 20.434 8.976 8.976 8.997 8.866 9.063 55,891,254 8.9465 -1.20%
2010-08-19 0 20.75 20.75 20.80 20.70 21.40 21,461,267 452,525,896 21.086 9.085 9.085 9.107 9.063 9.370 49,017,169 9.2320 -2.58%
2010-08-18 0 21.30 21.25 21.30 20.55 21.40 27,197,673 568,861,154 20.916 9.326 9.304 9.326 8.997 9.370 62,119,023 9.1576 3.65%
2010-08-17 0 20.55 20.50 20.55 20.50 20.85 11,418,423 235,423,280 20.618 8.997 8.976 8.997 8.976 9.129 26,079,484 9.0271 -1.44%
2010-08-16 0 20.85 20.75 20.80 20.55 21.15 20,874,873 434,199,846 20.800 9.129 9.085 9.107 8.997 9.260 47,677,855 9.1070 -0.48%
2010-08-13 0 20.95 20.95 21.00 20.10 21.00 22,346,720 459,820,280 20.577 9.173 9.173 9.194 8.800 9.194 51,039,528 9.0091 3.71%
2010-08-12 0 20.20 20.15 20.20 19.88 20.40 15,570,795 312,528,048 20.071 8.844 8.822 8.844 8.704 8.932 35,563,431 8.7879 0.75%
2010-08-11 0 20.05 20.00 20.10 20.00 20.75 12,641,112 256,250,502 20.271 8.779 8.757 8.800 8.757 9.085 28,872,085 8.8754 -1.72%
2010-08-10 0 20.40 20.30 20.35 20.20 21.00 19,183,235 392,283,367 20.449 8.932 8.888 8.910 8.844 9.194 43,814,182 8.9533 -1.69%
2010-08-09 0 20.75 20.75 20.80 20.30 20.80 8,563,284 176,397,462 20.599 9.085 9.085 9.107 8.888 9.107 19,558,395 9.0190 1.22%
2010-08-06 0 20.50 20.45 20.50 20.00 20.70 11,602,974 236,428,306 20.377 8.976 8.954 8.976 8.757 9.063 26,500,995 8.9215 1.49%
2010-08-05 0 20.20 20.20 20.25 20.05 20.50 13,258,069 266,483,051 20.100 8.844 8.844 8.866 8.779 8.976 30,281,204 8.8003 -1.70%
2010-08-04 0 20.55 20.50 20.55 20.40 20.90 10,665,434 219,309,949 20.563 8.997 8.976 8.997 8.932 9.151 24,359,670 9.0030 -0.96%
2010-08-03 0 20.75 20.60 20.65 20.55 21.10 19,790,658 411,845,464 20.810 9.085 9.019 9.041 8.997 9.238 45,201,526 9.1113 -0.24%
2010-08-02 0 20.80 20.80 20.85 20.10 20.85 21,197,115 436,092,406 20.573 9.107 9.107 9.129 8.800 9.129 48,413,850 9.0076 4.31%
2010-07-30 0 19.94 19.86 19.94 19.76 20.30 15,307,327 305,533,469 19.960 8.730 8.695 8.730 8.652 8.888 34,961,675 8.7391 -1.29%
2010-07-29 0 20.20 20.20 20.25 19.70 20.30 35,640,553 716,911,411 20.115 8.844 8.844 8.866 8.625 8.888 81,402,417 8.8070 2.02%
2010-07-28 0 19.80 19.80 19.82 19.10 19.96 31,731,763 627,342,548 19.770 8.669 8.669 8.678 8.363 8.739 72,474,807 8.6560 3.02%
2010-07-27 0 19.22 19.22 19.26 19.06 19.58 16,474,198 316,661,754 19.222 8.415 8.415 8.433 8.345 8.573 37,626,788 8.4159 -0.72%
2010-07-26 0 19.36 19.38 19.40 19.32 19.60 12,567,988 244,768,711 19.476 8.476 8.485 8.494 8.459 8.582 28,705,071 8.5270 -1.12%
2010-07-23 0 19.58 19.58 19.60 19.30 19.64 20,831,622 407,119,810 19.543 8.573 8.573 8.582 8.450 8.599 47,579,070 8.5567 1.14%
2010-07-22 0 19.36 19.36 19.38 19.10 19.38 15,700,925 301,979,909 19.233 8.476 8.476 8.485 8.363 8.485 35,860,646 8.4209 0.94%
2010-07-21 0 19.18 19.18 19.20 19.10 19.22 16,524,054 317,026,119 19.186 8.398 8.398 8.406 8.363 8.415 37,740,658 8.4001 0.42%
2010-07-20 0 19.10 19.08 19.10 19.00 19.12 27,703,446 528,145,670 19.064 8.363 8.354 8.363 8.319 8.371 63,274,199 8.3469 1.81%
2010-07-19 0 18.76 18.74 18.76 18.28 18.82 15,105,690 280,241,259 18.552 8.214 8.205 8.214 8.004 8.240 34,501,139 8.1227 0.43%
2010-07-16 0 18.68 18.70 18.72 18.48 18.72 12,397,180 230,768,286 18.615 8.179 8.187 8.196 8.091 8.196 28,314,948 8.1501 0.43%
2010-07-15 0 18.60 18.62 18.64 18.56 18.84 30,202,364 563,528,046 18.658 8.144 8.152 8.161 8.126 8.249 68,981,686 8.1692 0.43%
2010-07-14 0 18.52 18.56 18.58 18.08 18.68 35,713,398 658,962,495 18.451 8.109 8.126 8.135 7.916 8.179 81,568,794 8.0786 4.28%
2010-07-13 0 17.76 17.74 17.78 17.70 17.92 8,709,423 155,048,723 17.802 7.776 7.767 7.785 7.750 7.846 19,892,174 7.7945 -0.11%
2010-07-12 0 17.78 17.76 17.78 17.68 17.84 9,447,230 167,790,199 17.761 7.785 7.776 7.785 7.741 7.811 21,577,313 7.7762 -0.22%
2010-07-09 0 17.82 17.74 17.84 17.52 17.86 11,995,689 212,293,927 17.698 7.802 7.767 7.811 7.671 7.820 27,397,950 7.7485 0.91%
2010-07-08 0 17.66 17.66 17.68 17.50 17.92 10,228,046 180,553,769 17.653 7.732 7.732 7.741 7.662 7.846 23,360,683 7.7290 0.34%
2010-07-07 0 17.60 17.62 17.64 17.50 17.76 6,768,276 119,152,861 17.605 7.706 7.715 7.723 7.662 7.776 15,458,627 7.7079 -0.56%
2010-07-06 0 17.70 17.68 17.70 17.56 17.84 7,168,334 126,950,873 17.710 7.750 7.741 7.750 7.688 7.811 16,372,353 7.7540 -0.11%
2010-07-05 0 17.72 17.68 17.70 17.52 17.90 7,594,432 134,011,807 17.646 7.758 7.741 7.750 7.671 7.837 17,345,554 7.7260 0.57%
2010-07-02 0 17.62 17.62 17.66 17.56 18.14 9,560,205 169,985,261 17.781 7.715 7.715 7.732 7.688 7.942 21,835,346 7.7849 -1.34%
2010-06-30 0 17.86 17.86 17.88 17.68 18.12 12,620,920 226,472,436 17.944 7.820 7.820 7.828 7.741 7.934 28,825,967 7.8565 -1.22%
2010-06-29 0 18.08 18.04 18.06 18.04 18.30 12,840,280 233,349,390 18.173 7.916 7.898 7.907 7.898 8.012 29,326,981 7.9568 -0.33%
2010-06-28 0 18.14 18.12 18.14 17.98 18.40 10,860,571 197,034,937 18.142 7.942 7.934 7.942 7.872 8.056 24,805,359 7.9432 -0.66%
2010-06-25 0 18.26 18.20 18.28 18.00 18.46 12,764,724 232,268,087 18.196 7.995 7.969 8.004 7.881 8.082 29,154,413 7.9668 1.33%
2010-06-24 0 18.02 18.02 18.04 17.98 18.14 5,682,531 102,778,321 18.087 7.890 7.890 7.898 7.872 7.942 12,978,804 7.9189 -0.33%
2010-06-23 0 18.08 18.06 18.12 17.98 18.18 9,066,752 163,798,196 18.066 7.916 7.907 7.934 7.872 7.960 20,708,307 7.9098 0.56%
2010-06-22 0 17.98 17.92 18.00 17.92 18.20 12,998,025 234,873,510 18.070 7.872 7.846 7.881 7.846 7.969 29,687,268 7.9116 0.45%
2010-06-21 0 17.90 17.88 17.90 17.80 18.02 21,236,642 381,071,217 17.944 7.837 7.828 7.837 7.793 7.890 48,504,129 7.8565 0.79%
2010-06-18 0 17.76 17.72 17.76 17.22 17.78 9,736,555 170,650,326 17.527 7.776 7.758 7.776 7.539 7.785 22,238,126 7.6738 2.66%
2010-06-17 0 17.30 17.26 17.34 17.06 17.34 8,173,698 140,611,832 17.203 7.574 7.557 7.592 7.469 7.592 18,668,587 7.5320 -0.35%
2010-06-15 0 17.36 17.36 17.42 17.32 17.70 9,822,616 171,455,606 17.455 7.601 7.601 7.627 7.583 7.750 22,434,688 7.6424 -1.70%
2010-06-14 0 17.66 17.66 17.68 17.58 17.78 6,314,198 111,604,242 17.675 7.732 7.732 7.741 7.697 7.785 14,421,521 7.7387 0.46%
2010-06-11 0 17.58 17.54 17.58 17.30 17.62 8,945,962 156,552,754 17.500 7.697 7.680 7.697 7.574 7.715 20,432,425 7.6620 1.97%
2010-06-10 0 17.24 17.22 17.30 17.02 17.36 5,444,278 94,005,336 17.267 7.548 7.539 7.574 7.452 7.601 12,434,638 7.5600 0.12%
2010-06-09 0 17.22 17.22 17.24 16.82 17.52 7,355,223 126,587,839 17.211 7.539 7.539 7.548 7.364 7.671 16,799,204 7.5353 0.82%
2010-06-08 0 17.08 17.08 17.14 17.00 17.30 3,883,911 66,316,436 17.075 7.478 7.478 7.504 7.443 7.574 8,870,787 7.4758 -0.35%
2010-06-07 0 17.14 17.10 17.16 16.88 17.18 7,204,400 122,854,513 17.053 7.504 7.487 7.513 7.391 7.522 16,454,727 7.4662 -1.15%
2010-06-04 0 17.34 17.24 17.36 17.18 17.46 9,012,108 156,079,627 17.319 7.592 7.548 7.601 7.522 7.645 20,583,501 7.5828 0.00%
2010-06-03 0 17.34 17.34 17.38 17.30 17.66 10,253,583 178,311,807 17.390 7.592 7.592 7.610 7.574 7.732 23,419,009 7.6140 0.23%
2010-06-02 0 17.30 17.28 17.30 17.16 17.62 17,312,701 300,959,438 17.384 7.574 7.566 7.574 7.513 7.715 39,541,915 7.6111 -1.37%
2010-06-01 0 17.54 17.50 17.56 17.30 17.74 10,110,025 177,366,279 17.544 7.680 7.662 7.688 7.574 7.767 23,091,125 7.6811 -0.23%
2010-05-31 0 17.58 17.54 17.56 17.20 17.80 11,644,274 204,799,077 17.588 7.697 7.680 7.688 7.531 7.793 26,595,324 7.7006 0.57%
2010-05-28 0 17.48 17.40 17.52 16.90 17.60 33,702,831 580,703,023 17.230 7.653 7.618 7.671 7.399 7.706 76,976,693 7.5439 3.92%
2010-05-27 0 16.82 16.82 16.84 16.16 16.88 14,057,068 233,112,552 16.583 7.364 7.364 7.373 7.075 7.391 32,106,104 7.2607 1.94%
2010-05-26 0 16.50 16.54 16.56 16.44 16.80 10,527,054 174,603,959 16.586 7.224 7.242 7.250 7.198 7.356 24,043,612 7.2620 -0.24%
2010-05-25 0 16.54 16.56 16.58 16.42 16.66 11,209,126 184,993,199 16.504 7.242 7.250 7.259 7.189 7.294 25,601,453 7.2259 -1.31%
2010-05-24 0 16.76 16.76 16.82 16.52 16.92 10,912,651 182,748,337 16.746 7.338 7.338 7.364 7.233 7.408 24,924,309 7.3321 0.84%
2010-05-20 0 16.62 16.60 16.62 16.58 16.84 8,821,648 147,111,129 16.676 7.277 7.268 7.277 7.259 7.373 20,148,494 7.3013 -0.24%
2010-05-19 0 16.66 16.66 16.68 16.50 16.88 11,225,014 188,212,401 16.767 7.294 7.294 7.303 7.224 7.391 25,637,741 7.3412 -1.07%
2010-05-18 0 16.84 16.86 16.90 16.82 17.02 8,272,738 139,535,511 16.867 7.373 7.382 7.399 7.364 7.452 18,894,793 7.3849 -0.24%
2010-05-17 0 16.88 16.88 16.92 16.82 17.06 8,612,525 145,705,859 16.918 7.391 7.391 7.408 7.364 7.469 19,670,861 7.4072 -1.86%
2010-05-14 0 17.20 17.08 17.14 17.00 17.22 6,473,054 110,839,175 17.123 7.531 7.478 7.504 7.443 7.539 14,784,345 7.4971 0.35%
2010-05-13 0 17.14 17.12 17.14 17.04 17.24 11,420,978 195,821,718 17.146 7.504 7.496 7.504 7.461 7.548 26,085,319 7.5070 0.12%
2010-05-12 0 17.12 17.10 17.12 16.98 17.28 14,162,143 242,302,990 17.109 7.496 7.487 7.496 7.434 7.566 32,346,094 7.4910 0.12%
2010-05-11 0 17.10 17.10 17.12 16.98 17.68 22,237,425 381,924,880 17.175 7.487 7.487 7.496 7.434 7.741 50,789,900 7.5197 -1.89%
2010-05-10 0 18.00 18.00 18.06 17.80 18.08 25,256,391 452,808,933 17.928 7.631 7.631 7.657 7.547 7.665 59,571,602 7.6011 0.45%
2010-05-07 0 17.92 17.84 17.94 17.40 18.04 21,277,991 379,931,738 17.856 7.597 7.564 7.606 7.377 7.648 50,187,852 7.5702 0.67%
2010-05-06 0 17.80 17.80 17.88 17.68 18.10 23,732,777 423,843,004 17.859 7.547 7.547 7.581 7.496 7.674 55,977,892 7.5716 -2.63%
2010-05-05 0 18.28 18.24 18.32 18.18 18.52 10,818,460 198,248,254 18.325 7.750 7.733 7.767 7.708 7.852 25,517,224 7.7692 -2.25%
2010-05-04 0 18.70 18.66 18.70 18.62 18.78 7,171,568 133,962,017 18.680 7.928 7.911 7.928 7.894 7.962 16,915,393 7.9195 0.11%
2010-05-03 0 18.68 18.64 18.66 18.62 18.96 9,619,239 180,124,009 18.725 7.920 7.903 7.911 7.894 8.038 22,688,652 7.9389 -1.16%
2010-04-30 0 18.90 18.94 18.96 18.80 18.96 11,536,466 217,616,124 18.863 8.013 8.030 8.038 7.971 8.038 27,210,766 7.9974 0.32%
2010-04-29 0 18.84 18.82 18.84 18.82 19.00 10,112,781 190,939,845 18.881 7.988 7.979 7.988 7.979 8.055 23,852,757 8.0049 -0.32%
2010-04-28 0 18.90 18.90 19.00 18.88 19.08 13,530,114 256,398,618 18.950 8.013 8.013 8.055 8.004 8.089 31,913,133 8.0343 -1.77%
2010-04-27 0 19.24 19.20 19.28 19.00 19.26 8,171,148 156,222,593 19.119 8.157 8.140 8.174 8.055 8.166 19,273,077 8.1057 -0.93%
2010-04-26 0 19.42 19.38 19.42 19.18 19.50 14,461,676 280,501,753 19.396 8.233 8.216 8.233 8.132 8.267 34,110,384 8.2234 1.57%
2010-04-23 0 19.12 19.14 19.18 18.90 19.20 11,042,067 210,781,144 19.089 8.106 8.115 8.132 8.013 8.140 26,044,640 8.0931 0.42%
2010-04-22 0 19.04 19.02 19.04 18.90 19.26 8,330,863 158,155,106 18.984 8.072 8.064 8.072 8.013 8.166 19,649,793 8.0487 -1.24%
2010-04-21 0 19.28 19.20 19.26 18.80 19.30 15,043,118 286,866,100 19.070 8.174 8.140 8.166 7.971 8.183 35,481,817 8.0849 2.55%
2010-04-20 0 18.80 18.78 18.80 18.78 18.92 10,493,885 197,614,901 18.831 7.971 7.962 7.971 7.962 8.021 24,751,657 7.9839 -0.63%
2010-04-19 0 18.92 18.92 18.94 18.78 19.12 14,515,221 274,761,586 18.929 8.021 8.021 8.030 7.962 8.106 34,236,679 8.0254 -0.73%
2010-04-16 0 19.06 18.98 19.08 18.94 19.18 6,367,889 121,157,303 19.026 8.081 8.047 8.089 8.030 8.132 15,019,776 8.0665 -0.52%
2010-04-15 0 19.16 19.08 19.16 19.06 19.24 9,220,639 176,421,298 19.133 8.123 8.089 8.123 8.081 8.157 21,748,485 8.1119 -0.10%
2010-04-14 0 19.18 19.18 19.20 18.88 19.24 10,504,725 200,970,738 19.131 8.132 8.132 8.140 8.004 8.157 24,777,225 8.1111 0.63%
2010-04-13 0 19.06 19.02 19.08 18.90 19.10 22,272,929 423,606,509 19.019 8.081 8.064 8.089 8.013 8.098 52,534,586 8.0634 0.53%
2010-04-12 0 18.96 18.94 18.96 18.90 19.08 28,796,196 546,128,247 18.965 8.038 8.030 8.038 8.013 8.089 67,920,849 8.0407 0.85%
2010-04-09 0 18.80 18.80 18.84 18.66 18.86 19,450,472 365,214,475 18.777 7.971 7.971 7.988 7.911 7.996 45,877,329 7.9607 0.21%
2010-04-08 0 18.76 18.74 18.76 18.60 18.80 9,101,343 170,215,315 18.702 7.954 7.945 7.954 7.886 7.971 21,467,104 7.9291 0.00%
2010-04-07 0 18.76 18.74 18.78 18.62 18.88 20,847,509 390,215,981 18.718 7.954 7.945 7.962 7.894 8.004 49,172,485 7.9357 0.32%
2010-04-01 0 18.70 18.66 18.68 18.54 18.94 15,466,087 288,637,529 18.663 7.928 7.911 7.920 7.860 8.030 36,479,463 7.9123 0.97%
2010-03-31 0 18.52 18.52 18.56 18.50 18.90 13,265,875 247,751,373 18.676 7.852 7.852 7.869 7.843 8.013 31,289,879 7.9179 -2.22%
2010-03-30 0 18.94 18.90 18.94 18.80 19.08 16,919,765 320,381,071 18.935 8.030 8.013 8.030 7.971 8.089 39,908,216 8.0279 -1.25%
2010-03-29 0 19.18 19.16 19.18 18.70 19.32 15,635,232 298,001,255 19.060 8.132 8.123 8.132 7.928 8.191 36,878,421 8.0806 2.90%
2010-03-26 0 18.64 18.64 18.66 18.36 18.76 12,869,437 239,158,787 18.583 7.903 7.903 7.911 7.784 7.954 30,354,811 7.8788 0.54%
2010-03-25 0 18.54 18.54 18.56 18.50 18.70 10,828,523 201,403,653 18.599 7.860 7.860 7.869 7.843 7.928 25,540,959 7.8855 -1.38%
2010-03-24 0 18.80 18.76 18.78 18.52 18.88 17,536,157 329,797,760 18.807 7.971 7.954 7.962 7.852 8.004 41,362,084 7.9734 2.62%
2010-03-23 0 18.32 18.40 18.42 18.24 18.50 10,973,415 201,898,323 18.399 7.767 7.801 7.809 7.733 7.843 25,882,712 7.8005 -0.22%
2010-03-22 0 18.36 18.34 18.38 18.20 18.52 12,174,237 224,077,133 18.406 7.784 7.776 7.793 7.716 7.852 28,715,060 7.8035 -0.86%
2010-03-19 0 18.52 18.44 18.54 18.00 18.60 21,176,861 389,995,179 18.416 7.852 7.818 7.860 7.631 7.886 49,949,319 7.8078 1.65%
2010-03-18 0 18.22 18.14 18.24 18.04 18.30 11,772,128 214,229,716 18.198 7.725 7.691 7.733 7.648 7.759 27,766,616 7.7154 0.33%
2010-03-17 0 18.16 18.06 18.12 17.90 18.20 13,516,235 244,860,831 18.116 7.699 7.657 7.682 7.589 7.716 31,880,397 7.6806 1.00%
2010-03-16 0 17.98 17.96 17.98 17.86 18.16 11,955,617 215,144,811 17.995 7.623 7.614 7.623 7.572 7.699 28,199,407 7.6294 1.47%
2010-03-15 0 17.72 17.68 17.70 17.60 18.00 7,400,085 131,417,037 17.759 7.513 7.496 7.504 7.462 7.631 17,454,391 7.5292 -0.23%
2010-03-12 0 17.76 17.74 17.76 17.72 18.14 10,200,577 182,153,411 17.857 7.530 7.521 7.530 7.513 7.691 24,059,839 7.5708 -1.00%
2010-03-11 0 17.94 17.94 17.96 17.68 18.02 14,293,780 256,113,702 17.918 7.606 7.606 7.614 7.496 7.640 33,714,372 7.5966 0.22%
2010-03-10 0 17.90 17.90 17.98 17.82 18.20 11,983,047 215,553,310 17.988 7.589 7.589 7.623 7.555 7.716 28,264,106 7.6264 -0.67%
2010-03-09 0 18.02 17.96 18.00 17.92 18.20 15,336,797 276,530,931 18.031 7.640 7.614 7.631 7.597 7.716 36,174,510 7.6444 -1.31%
2010-03-08 0 18.26 18.20 18.26 18.02 18.28 20,254,843 367,627,981 18.150 7.742 7.716 7.742 7.640 7.750 47,774,579 7.6951 2.70%
2010-03-05 0 17.78 17.80 17.84 17.60 17.86 16,015,393 284,525,129 17.766 7.538 7.547 7.564 7.462 7.572 37,775,097 7.5321 0.79%
2010-03-04 0 17.64 17.68 17.70 17.58 17.82 17,535,416 309,942,895 17.675 7.479 7.496 7.504 7.453 7.555 41,360,336 7.4937 0.23%
2010-03-03 0 17.60 17.64 17.66 17.54 17.80 25,213,315 443,965,996 17.608 7.462 7.479 7.487 7.436 7.547 59,469,999 7.4654 0.34%
2010-03-02 0 17.54 17.52 17.54 17.46 17.68 15,370,459 269,770,979 17.551 7.436 7.428 7.436 7.402 7.496 36,253,907 7.4412 -1.46%
2010-03-01 0 17.80 17.78 17.84 17.64 17.86 12,286,741 218,294,376 17.767 7.547 7.538 7.564 7.479 7.572 28,980,421 7.5325 1.71%
2010-02-26 0 17.50 17.50 17.58 17.48 17.92 11,161,357 196,963,015 17.647 7.419 7.419 7.453 7.411 7.597 26,326,006 7.4817 -0.46%
2010-02-25 0 17.58 17.62 17.64 17.40 18.04 20,871,950 368,289,505 17.645 7.453 7.470 7.479 7.377 7.648 49,230,133 7.4810 -2.01%
2010-02-24 0 17.94 17.92 17.96 17.70 18.10 15,648,412 281,207,543 17.970 7.606 7.597 7.614 7.504 7.674 36,909,508 7.6188 -0.22%
2010-02-23 0 17.98 18.00 18.02 17.66 18.10 19,639,671 351,750,543 17.910 7.623 7.631 7.640 7.487 7.674 46,323,588 7.5933 0.33%
2010-02-22 0 17.92 17.94 17.98 17.64 17.98 26,484,430 469,885,025 17.742 7.597 7.606 7.623 7.479 7.623 62,468,146 7.5220 3.34%
2010-02-19 0 17.34 17.30 17.32 17.06 17.38 24,986,390 431,171,620 17.256 7.352 7.335 7.343 7.233 7.369 58,934,757 7.3161 0.93%
2010-02-18 0 17.18 17.18 17.24 17.06 17.36 8,618,495 148,517,123 17.232 7.284 7.284 7.309 7.233 7.360 20,328,223 7.3060 0.59%
2010-02-17 0 17.08 17.06 17.08 17.02 17.26 8,897,730 152,225,500 17.108 7.241 7.233 7.241 7.216 7.318 20,986,847 7.2534 1.18%
2010-02-12 0 16.88 16.88 16.94 16.76 17.16 7,057,544 119,836,555 16.980 7.157 7.157 7.182 7.106 7.275 16,646,448 7.1989 0.00%
2010-02-11 0 16.88 16.88 16.90 16.72 17.04 17,451,283 294,391,620 16.869 7.157 7.157 7.165 7.089 7.224 41,161,894 7.1520 0.60%
2010-02-10 0 16.78 16.74 16.80 16.66 17.30 23,479,365 395,296,407 16.836 7.114 7.097 7.123 7.063 7.335 55,380,176 7.1379 -2.78%
2010-02-09 0 17.26 17.24 17.26 16.98 17.32 16,563,398 284,454,229 17.174 7.318 7.309 7.318 7.199 7.343 39,067,662 7.2811 0.58%
2010-02-08 0 17.16 17.18 17.26 16.80 17.36 16,336,472 279,805,551 17.128 7.275 7.284 7.318 7.123 7.360 38,532,417 7.2616 0.12%
2010-02-05 0 17.14 17.10 17.12 16.84 17.58 32,885,228 567,933,487 17.270 7.267 7.250 7.258 7.140 7.453 77,565,544 7.3220 -1.83%
2010-02-04 0 17.46 17.40 17.46 16.76 17.60 39,643,265 686,894,407 17.327 7.402 7.377 7.402 7.106 7.462 93,505,552 7.3460 3.19%
2010-02-03 0 16.92 16.90 16.92 16.44 16.96 15,786,365 264,993,072 16.786 7.174 7.165 7.174 6.970 7.190 37,234,894 7.1168 3.05%
2010-02-02 0 16.42 16.42 16.48 16.32 16.84 10,646,548 175,896,186 16.521 6.962 6.962 6.987 6.919 7.140 25,111,740 7.0045 -1.08%
2010-02-01 0 16.60 16.50 16.54 16.04 16.64 13,821,504 225,181,897 16.292 7.038 6.995 7.012 6.800 7.055 32,600,427 6.9073 1.84%
2010-01-29 0 16.30 16.26 16.28 16.12 16.62 10,854,305 178,289,817 16.426 6.911 6.894 6.902 6.834 7.046 25,601,771 6.9640 -1.93%
2010-01-28 0 16.62 16.54 16.58 16.08 16.68 13,848,889 229,360,614 16.562 7.046 7.012 7.029 6.817 7.072 32,665,019 7.0216 2.47%
2010-01-27 0 16.22 16.22 16.24 16.18 16.68 18,971,099 311,063,289 16.397 6.877 6.877 6.885 6.860 7.072 44,746,645 6.9517 0.87%
2010-01-26 0 16.08 16.06 16.14 15.92 16.24 10,451,782 167,752,960 16.050 6.817 6.809 6.843 6.750 6.885 24,652,350 6.8047 -0.74%
2010-01-25 0 16.20 16.20 16.28 16.08 16.28 14,597,672 236,025,013 16.169 6.868 6.868 6.902 6.817 6.902 34,431,154 6.8550 -1.34%
2010-01-22 0 16.42 16.44 16.46 16.14 16.78 24,134,635 395,192,268 16.374 6.962 6.970 6.978 6.843 7.114 56,925,744 6.9422 -0.61%
2010-01-21 0 16.52 16.50 16.54 16.32 16.94 18,800,851 312,459,018 16.619 7.004 6.995 7.012 6.919 7.182 44,345,085 7.0461 -1.90%
2010-01-20 0 16.84 16.80 16.82 16.78 17.08 15,235,538 256,742,760 16.852 7.140 7.123 7.131 7.114 7.241 35,935,673 7.1445 0.24%
2010-01-19 0 16.80 16.78 16.82 16.58 17.00 16,780,473 280,955,915 16.743 7.123 7.114 7.131 7.029 7.207 39,579,671 7.0985 0.12%
2010-01-18 0 16.78 16.70 16.72 16.54 16.78 6,320,283 105,665,728 16.719 7.114 7.080 7.089 7.012 7.114 14,907,489 7.0881 0.48%
2010-01-15 0 16.70 16.68 16.70 16.66 16.80 8,993,012 150,653,098 16.752 7.080 7.072 7.080 7.063 7.123 21,211,587 7.1024 0.00%
2010-01-14 0 16.70 16.70 16.72 16.62 16.82 24,473,595 409,448,692 16.730 7.080 7.080 7.089 7.046 7.131 57,725,241 7.0931 0.12%
2010-01-13 0 16.68 16.68 16.70 16.62 16.82 28,097,310 469,508,181 16.710 7.072 7.072 7.080 7.046 7.131 66,272,404 7.0845 -1.77%
2010-01-12 0 16.98 16.98 17.00 16.82 17.14 24,942,576 423,035,862 16.960 7.199 7.199 7.207 7.131 7.267 58,831,414 7.1906 -0.93%
2010-01-11 0 17.14 17.16 17.20 17.08 17.40 14,942,518 257,747,924 17.249 7.267 7.275 7.292 7.241 7.377 35,244,534 7.3131 0.00%
2010-01-08 0 17.14 17.14 17.20 17.02 17.20 14,747,565 252,509,092 17.122 7.267 7.267 7.292 7.216 7.292 34,784,703 7.2592 0.12%
2010-01-07 0 17.12 17.14 17.20 17.00 17.30 17,252,251 295,529,865 17.130 7.258 7.267 7.292 7.207 7.335 40,692,442 7.2625 0.00%
2010-01-06 0 17.12 17.12 17.22 17.02 17.38 29,813,659 513,660,396 17.229 7.258 7.258 7.301 7.216 7.369 70,320,713 7.3045 -0.58%
2010-01-05 0 17.22 17.20 17.22 16.98 17.40 47,117,899 807,548,906 17.139 7.301 7.292 7.301 7.199 7.377 111,135,780 7.2663 -1.60%
2010-01-04 0 17.50 17.40 17.42 17.36 17.70 10,892,123 190,551,106 17.494 7.419 7.377 7.386 7.360 7.504 25,690,971 7.4170 -0.57%
2009-12-31 0 17.60 17.68 17.70 17.48 17.70 5,011,481 88,198,420 17.599 7.462 7.496 7.504 7.411 7.504 11,820,452 7.4615 -0.11%
2009-12-30 0 17.62 17.62 17.70 17.40 17.70 6,267,852 109,893,077 17.533 7.470 7.470 7.504 7.377 7.504 14,783,822 7.4333 0.00%
2009-12-29 0 17.62 17.54 17.62 17.40 17.74 4,600,350 80,835,604 17.572 7.470 7.436 7.470 7.377 7.521 10,850,728 7.4498 0.46%
2009-12-28 0 17.54 17.50 17.52 17.48 17.78 3,389,420 59,760,908 17.632 7.436 7.419 7.428 7.411 7.538 7,994,538 7.4752 -0.11%
2009-12-24 0 17.56 17.52 17.54 17.38 17.58 4,659,503 81,561,926 17.504 7.445 7.428 7.436 7.369 7.453 10,990,250 7.4213 0.46%
2009-12-23 0 17.48 17.46 17.50 17.16 17.52 10,347,323 179,594,319 17.357 7.411 7.402 7.419 7.275 7.428 24,405,965 7.3586 1.16%
2009-12-22 0 17.28 17.26 17.30 16.86 17.38 11,135,168 191,832,040 17.228 7.326 7.318 7.335 7.148 7.369 26,264,235 7.3039 2.49%
2009-12-21 0 16.86 16.86 16.88 16.80 17.10 10,245,207 173,413,715 16.926 7.148 7.148 7.157 7.123 7.250 24,165,107 7.1762 -0.35%
2009-12-18 0 16.92 16.90 16.92 16.66 17.00 24,761,285 416,477,857 16.820 7.174 7.165 7.174 7.063 7.207 58,403,808 7.1310 -1.40%
2009-12-17 0 17.16 17.14 17.16 17.02 17.62 25,192,466 433,458,334 17.206 7.275 7.267 7.275 7.216 7.470 59,420,823 7.2947 -1.94%
2009-12-16 0 17.50 17.42 17.44 17.32 18.16 12,385,322 217,567,225 17.567 7.419 7.386 7.394 7.343 7.699 29,212,941 7.4476 -0.79%
2009-12-15 0 17.64 17.64 17.70 17.58 17.90 11,529,612 204,933,842 17.775 7.479 7.479 7.504 7.453 7.589 27,194,600 7.5358 -0.90%
2009-12-14 0 17.80 17.86 17.90 17.40 18.20 11,250,312 200,729,355 17.842 7.547 7.572 7.589 7.377 7.716 26,535,822 7.5645 0.45%
2009-12-11 0 17.72 17.70 17.72 17.70 18.26 13,225,944 237,989,681 17.994 7.513 7.504 7.513 7.504 7.742 31,195,695 7.6289 -1.66%
2009-12-10 0 18.02 18.02 18.08 17.84 18.28 11,206,175 202,146,388 18.039 7.640 7.640 7.665 7.564 7.750 26,431,717 7.6479 0.67%
2009-12-09 0 17.90 17.92 17.96 17.80 18.10 16,425,379 293,899,314 17.893 7.589 7.597 7.614 7.547 7.674 38,742,120 7.5860 -1.76%
2009-12-08 0 18.22 18.22 18.30 18.18 18.88 16,377,382 299,795,673 18.305 7.725 7.725 7.759 7.708 8.004 38,628,911 7.7609 -2.25%
2009-12-07 0 18.64 18.62 18.64 18.44 19.06 10,070,538 187,770,650 18.646 7.903 7.894 7.903 7.818 8.081 23,753,120 7.9051 -1.58%
2009-12-04 0 18.94 18.90 18.94 18.62 19.00 5,422,921 102,297,068 18.864 8.030 8.013 8.030 7.894 8.055 12,790,905 7.9976 -0.21%
2009-12-03 0 18.98 18.80 18.82 18.76 19.10 10,640,430 201,471,408 18.935 8.047 7.971 7.979 7.954 8.098 25,097,309 8.0276 1.39%
2009-12-02 0 18.72 18.68 18.74 18.42 18.80 17,818,161 332,150,968 18.641 7.937 7.920 7.945 7.809 7.971 42,027,239 7.9032 2.97%
2009-12-01 0 18.18 18.16 18.22 17.80 18.26 13,209,044 239,413,115 18.125 7.708 7.699 7.725 7.547 7.742 31,155,833 7.6844 2.25%
2009-11-30 0 17.78 17.82 17.84 17.72 18.18 19,376,312 347,523,659 17.935 7.538 7.555 7.564 7.513 7.708 45,702,410 7.6041 0.68%
2009-11-27 0 17.66 17.58 17.70 17.40 18.10 20,795,033 368,498,086 17.720 7.487 7.453 7.504 7.377 7.674 49,048,711 7.5129 -4.33%
2009-11-26 0 18.46 18.50 18.52 18.40 18.80 10,885,541 202,283,617 18.583 7.826 7.843 7.852 7.801 7.971 25,675,446 7.8785 -2.02%
2009-11-25 0 18.84 18.86 18.88 18.62 19.28 15,275,107 287,932,810 18.850 7.988 7.996 8.004 7.894 8.174 36,029,003 7.9917 -0.32%
2009-11-24 0 18.90 18.92 19.04 18.84 19.28 9,692,612 184,585,416 19.044 8.013 8.021 8.072 7.988 8.174 22,861,715 8.0740 -0.63%
2009-11-23 0 19.02 19.08 19.10 18.94 19.10 7,360,892 139,941,296 19.011 8.064 8.089 8.098 8.030 8.098 17,361,947 8.0602 1.17%
2009-11-20 0 18.80 18.78 18.80 18.74 19.20 9,814,059 185,752,100 18.927 7.971 7.962 7.971 7.945 8.140 23,148,169 8.0245 -1.78%
2009-11-19 0 19.14 19.16 19.18 19.08 19.50 8,373,448 161,172,843 19.248 8.115 8.123 8.132 8.089 8.267 19,750,237 8.1606 -0.52%
2009-11-18 0 19.24 19.20 19.28 19.16 19.70 12,003,772 232,582,889 19.376 8.157 8.140 8.174 8.123 8.352 28,312,989 8.2147 -1.23%
2009-11-17 0 19.48 19.42 19.48 19.38 19.88 17,035,680 332,438,855 19.514 8.259 8.233 8.259 8.216 8.428 40,181,621 8.2734 -0.61%
2009-11-16 0 19.60 19.56 19.60 19.30 19.78 12,980,418 252,857,602 19.480 8.310 8.293 8.310 8.183 8.386 30,616,579 8.2588 0.72%
2009-11-13 0 19.46 19.46 19.48 19.26 19.86 10,249,969 199,595,549 19.473 8.250 8.250 8.259 8.166 8.420 24,176,339 8.2558 -1.62%
2009-11-12 0 19.78 19.70 19.72 19.46 19.84 21,271,817 417,673,106 19.635 8.386 8.352 8.361 8.250 8.412 50,173,289 8.3246 1.12%
2009-11-11 0 19.56 19.56 19.58 18.96 19.60 23,060,805 444,235,218 19.264 8.293 8.293 8.301 8.038 8.310 54,392,929 8.1672 3.16%
2009-11-10 0 18.96 18.92 18.96 18.80 19.18 23,095,462 437,815,741 18.957 8.038 8.021 8.038 7.971 8.132 54,474,674 8.0371 0.21%
2009-11-09 0 18.92 18.88 18.96 18.28 19.00 23,414,502 437,566,288 18.688 8.021 8.004 8.038 7.750 8.055 55,227,185 7.9230 2.49%
2009-11-06 0 18.46 18.42 18.48 18.20 18.58 27,155,670 500,129,261 18.417 7.826 7.809 7.835 7.716 7.877 64,051,382 7.8083 3.24%
2009-11-05 0 17.88 17.84 17.86 17.84 18.20 13,333,934 239,676,652 17.975 7.581 7.564 7.572 7.564 7.716 31,450,408 7.6208 -2.51%
2009-11-04 0 18.34 18.30 18.32 18.14 18.42 18,321,901 335,502,314 18.312 7.776 7.759 7.767 7.691 7.809 43,215,398 7.7635 1.21%
2009-11-03 0 18.12 18.04 18.06 17.82 18.24 14,074,328 254,279,428 18.067 7.682 7.648 7.657 7.555 7.733 33,196,756 7.6598 0.89%
2009-11-02 0 17.96 17.92 17.96 17.64 18.16 20,620,017 371,128,835 17.998 7.614 7.597 7.614 7.479 7.699 48,635,905 7.6308 -1.54%
2009-10-30 0 18.24 18.20 18.22 18.00 18.30 28,948,410 527,204,003 18.212 7.733 7.716 7.725 7.631 7.759 68,279,872 7.7212 2.59%
2009-10-29 0 17.78 17.62 17.64 17.40 17.90 18,716,840 329,103,147 17.583 7.538 7.470 7.479 7.377 7.589 44,146,930 7.4547 -1.00%
2009-10-28 0 17.96 17.96 17.98 17.80 18.36 20,825,267 375,615,804 18.037 7.614 7.614 7.623 7.547 7.784 49,120,023 7.6469 -0.11%
2009-10-27 0 17.98 18.00 18.02 17.80 18.14 17,898,043 321,249,208 17.949 7.623 7.631 7.640 7.547 7.691 42,215,655 7.6097 -1.32%
2009-10-23 0 18.22 18.16 18.22 18.02 18.30 22,904,730 415,920,037 18.159 7.725 7.699 7.725 7.640 7.759 54,024,799 7.6987 1.33%
2009-10-22 0 17.98 17.90 18.00 17.50 18.06 15,020,635 267,764,618 17.826 7.623 7.589 7.631 7.419 7.657 35,428,786 7.5578 1.58%
2009-10-21 0 17.70 17.62 17.70 17.56 18.20 24,641,223 438,754,384 17.806 7.504 7.470 7.504 7.445 7.716 58,120,621 7.5490 -2.43%
2009-10-20 0 18.14 18.14 18.16 17.94 18.26 33,098,538 599,560,544 18.114 7.691 7.691 7.699 7.606 7.742 78,068,672 7.6799 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 7.665 7.631 7.665 7.386 7.716 149,518,237 7.5494 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 7.352 7.428 7.436 7.309 7.614 498,096,496 7.3981 -1.81%
2009-10-15 0 17.66 17.62 17.64 17.52 17.90 47,730,721 842,999,242 17.662 7.487 7.470 7.479 7.428 7.589 112,581,227 7.4879 0.34%
2009-10-14 0 17.60 17.62 17.64 17.16 17.70 37,481,227 656,610,181 17.518 7.462 7.470 7.479 7.275 7.504 88,406,009 7.4272 3.41%
2009-10-13 0 17.02 17.02 17.04 17.00 17.42 20,804,781 357,433,863 17.180 7.216 7.216 7.224 7.207 7.386 49,071,703 7.2839 -1.16%
2009-10-12 0 17.22 17.16 17.20 17.12 17.46 18,462,332 319,352,591 17.298 7.301 7.275 7.292 7.258 7.402 43,546,629 7.3336 -1.15%
2009-10-09 0 17.42 17.42 17.44 17.20 17.64 26,043,683 453,196,642 17.401 7.386 7.386 7.394 7.292 7.479 61,428,567 7.3776 0.11%
2009-10-08 0 17.40 17.40 17.44 16.70 17.46 38,755,681 663,400,039 17.117 7.377 7.377 7.394 7.080 7.402 91,412,031 7.2573 2.72%
2009-10-07 0 16.94 16.94 16.98 16.72 17.18 28,882,119 490,687,523 16.989 7.182 7.182 7.199 7.089 7.284 68,123,513 7.2029 2.42%
2009-10-06 0 16.54 16.50 16.52 16.40 16.74 35,004,839 578,263,503 16.520 7.012 6.995 7.004 6.953 7.097 82,565,016 7.0037 1.10%
2009-10-05 0 16.36 16.32 16.36 16.26 16.76 19,171,972 316,055,457 16.485 6.936 6.919 6.936 6.894 7.106 45,220,439 6.9892 -1.92%
2009-10-02 0 16.68 16.68 16.72 16.30 16.92 28,722,069 474,852,854 16.533 7.072 7.072 7.089 6.911 7.174 67,746,007 7.0093 -1.88%
2009-09-30 0 17.00 16.90 17.00 16.84 17.30 12,851,055 218,771,318 17.024 7.207 7.165 7.207 7.140 7.335 30,311,454 7.2174 -0.70%
2009-09-29 0 17.12 17.12 17.14 17.02 17.20 13,389,144 228,712,861 17.082 7.258 7.258 7.267 7.216 7.292 31,580,630 7.2422 2.51%
2009-09-28 0 16.70 16.70 16.72 16.66 16.96 11,582,840 193,914,007 16.741 7.080 7.080 7.089 7.063 7.190 27,320,148 7.0978 -2.34%
2009-09-25 0 17.10 17.04 17.12 16.90 17.24 12,734,188 216,885,842 17.032 7.250 7.224 7.258 7.165 7.309 30,035,803 7.2209 -0.81%
2009-09-24 0 17.24 17.20 17.28 16.90 17.38 16,696,517 285,311,748 17.088 7.309 7.292 7.326 7.165 7.369 39,381,646 7.2448 0.23%
2009-09-23 0 17.20 17.18 17.20 17.10 17.80 21,910,918 379,007,961 17.298 7.292 7.284 7.292 7.250 7.547 51,680,720 7.3336 -2.82%
2009-09-22 0 17.70 17.70 17.72 17.50 17.90 26,301,274 464,163,418 17.648 7.504 7.504 7.513 7.419 7.589 62,036,140 7.4821 0.91%
2009-09-21 0 17.54 17.50 17.52 17.08 17.76 33,733,936 589,868,849 17.486 7.436 7.419 7.428 7.241 7.530 79,567,369 7.4135 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 7.309 7.301 7.318 7.275 7.716 182,400,292 7.4213 -7.11%
2009-09-17 0 18.56 18.56 18.58 17.84 18.66 40,174,064 733,875,143 18.267 7.869 7.869 7.877 7.564 7.911 94,757,534 7.7448 5.69%
2009-09-16 0 17.56 17.54 17.56 17.28 17.58 26,125,528 455,829,759 17.448 7.445 7.436 7.445 7.326 7.453 61,621,613 7.3972 2.81%
2009-09-15 0 17.08 17.02 17.04 16.96 17.20 6,186,920 105,727,752 17.089 7.241 7.216 7.224 7.190 7.292 14,592,929 7.2451 0.83%
2009-09-14 0 16.94 16.92 16.94 16.78 17.10 8,453,635 143,276,430 16.948 7.182 7.174 7.182 7.114 7.250 19,939,372 7.1856 0.47%
2009-09-11 0 16.86 16.86 16.94 16.76 17.00 16,608,601 281,031,763 16.921 7.148 7.148 7.182 7.106 7.207 39,174,281 7.1739 0.36%
2009-09-10 0 16.80 16.70 16.72 16.70 16.90 17,348,597 291,424,120 16.798 7.123 7.080 7.089 7.080 7.165 40,919,691 7.1219 2.22%
2009-09-09 0 16.72 16.70 16.72 16.70 17.00 11,854,085 199,347,166 16.817 6.968 6.960 6.968 6.960 7.085 28,444,780 7.0082 -1.07%
2009-09-08 0 16.90 16.88 16.92 16.38 17.00 17,045,038 284,521,327 16.692 7.043 7.035 7.051 6.826 7.085 40,900,868 6.9564 1.32%
2009-09-07 0 16.68 16.66 16.68 16.20 16.72 18,688,392 310,226,235 16.600 6.951 6.943 6.951 6.751 6.968 44,844,221 6.9179 2.96%
2009-09-04 0 16.20 16.18 16.22 15.60 16.32 30,500,783 490,596,565 16.085 6.751 6.743 6.760 6.501 6.801 73,188,953 6.7032 3.32%
2009-09-03 0 15.68 15.66 15.68 15.32 15.70 16,942,199 263,245,308 15.538 6.534 6.526 6.534 6.384 6.543 40,654,098 6.4752 1.16%
2009-09-02 0 15.50 15.56 15.58 15.40 15.64 19,914,504 308,534,027 15.493 6.459 6.484 6.493 6.418 6.518 47,786,370 6.4565 -1.40%
2009-09-01 0 15.72 15.66 15.74 15.62 15.78 9,663,983 151,596,973 15.687 6.551 6.526 6.559 6.509 6.576 23,189,464 6.5373 1.16%
2009-08-31 0 15.54 15.54 15.58 15.46 15.80 27,016,882 420,288,718 15.557 6.476 6.476 6.493 6.443 6.584 64,829,067 6.4830 -2.88%
2009-08-28 0 16.00 15.98 16.00 15.62 16.12 39,749,622 632,708,699 15.917 6.668 6.660 6.668 6.509 6.718 95,382,247 6.6334 5.82%
2009-08-27 0 15.12 15.08 15.14 15.08 15.60 23,253,833 355,051,748 15.269 6.301 6.284 6.309 6.284 6.501 55,799,345 6.3630 -3.82%
2009-08-26 0 15.72 15.66 15.72 15.38 15.82 18,106,237 283,007,883 15.630 6.551 6.526 6.551 6.409 6.593 43,447,296 6.5138 0.13%
2009-08-25 0 15.70 15.66 15.70 15.08 15.70 18,020,680 277,538,761 15.401 6.543 6.526 6.543 6.284 6.543 43,241,995 6.4183 1.68%
2009-08-24 0 15.44 15.44 15.46 15.08 15.56 14,183,609 217,581,969 15.340 6.434 6.434 6.443 6.284 6.484 34,034,651 6.3930 3.62%
2009-08-21 0 14.90 14.88 14.92 14.82 15.04 8,056,917 120,369,504 14.940 6.209 6.201 6.218 6.176 6.268 19,333,186 6.2261 -0.40%
2009-08-20 0 14.96 14.94 14.96 14.86 15.12 8,793,671 131,723,472 14.979 6.234 6.226 6.234 6.193 6.301 21,101,084 6.2425 1.49%
2009-08-19 0 14.74 14.70 14.74 14.54 15.10 12,693,983 187,639,347 14.782 6.143 6.126 6.143 6.059 6.293 30,460,180 6.1602 -1.21%
2009-08-18 0 14.92 14.92 14.96 14.50 15.14 21,817,045 322,335,856 14.774 6.218 6.218 6.234 6.043 6.309 52,351,662 6.1571 0.67%
2009-08-17 0 14.82 14.90 14.92 14.80 15.28 21,512,250 321,458,134 14.943 6.176 6.209 6.218 6.168 6.368 51,620,283 6.2274 -4.26%
2009-08-14 0 15.48 15.48 15.50 15.26 15.52 11,350,674 174,272,867 15.354 6.451 6.451 6.459 6.359 6.468 27,236,807 6.3984 -0.39%
2009-08-13 0 15.54 15.50 15.54 15.32 15.60 11,397,932 175,928,492 15.435 6.476 6.459 6.476 6.384 6.501 27,350,207 6.4324 1.57%
2009-08-12 0 15.30 15.28 15.32 15.22 15.58 18,640,657 286,014,256 15.344 6.376 6.368 6.384 6.343 6.493 44,729,677 6.3943 -3.77%
2009-08-11 0 15.90 15.90 15.92 15.18 15.90 21,529,624 335,618,706 15.589 6.626 6.626 6.635 6.326 6.626 51,661,974 6.4964 3.79%
2009-08-10 0 15.32 15.30 15.32 15.10 15.64 16,919,589 260,425,843 15.392 6.384 6.376 6.384 6.293 6.518 40,599,843 6.4145 2.82%
2009-08-07 0 14.90 14.88 14.90 14.80 15.14 16,998,264 253,814,921 14.932 6.209 6.201 6.209 6.168 6.309 40,788,630 6.2227 -2.23%
2009-08-06 0 15.24 15.24 15.26 15.00 15.38 20,905,632 316,719,300 15.150 6.351 6.351 6.359 6.251 6.409 50,164,657 6.3136 -1.17%
2009-08-05 0 15.42 15.26 15.40 15.00 15.74 34,123,720 523,872,152 15.352 6.426 6.359 6.418 6.251 6.559 81,882,467 6.3979 -2.16%
2009-08-04 0 15.76 15.72 15.74 15.68 16.40 25,080,978 399,975,602 15.947 6.568 6.551 6.559 6.534 6.835 60,183,718 6.6459 -1.99%
2009-08-03 0 16.08 16.08 16.10 15.92 16.70 25,701,948 415,172,036 16.153 6.701 6.701 6.710 6.635 6.960 61,673,783 6.7317 -2.66%
2009-07-31 0 16.52 16.50 16.52 16.20 16.72 18,641,308 307,912,644 16.518 6.885 6.876 6.885 6.751 6.968 44,731,239 6.8836 0.12%
2009-07-30 0 16.50 16.50 16.52 15.70 16.56 20,100,010 326,653,164 16.251 6.876 6.876 6.885 6.543 6.901 48,231,506 6.7726 4.43%
2009-07-29 0 15.80 15.78 15.80 15.66 16.22 13,497,093 214,060,693 15.860 6.584 6.576 6.584 6.526 6.760 32,387,303 6.6094 -1.37%
2009-07-28 0 16.02 15.90 16.00 15.64 16.20 22,279,984 353,958,066 15.887 6.676 6.626 6.668 6.518 6.751 53,462,520 6.6207 0.38%
2009-07-27 0 15.96 15.96 15.98 15.80 16.20 18,259,337 292,198,266 16.003 6.651 6.651 6.660 6.584 6.751 43,814,671 6.6690 -1.36%
2009-07-24 0 16.18 16.16 16.18 15.70 16.24 32,553,575 520,815,230 15.999 6.743 6.735 6.743 6.543 6.768 78,114,784 6.6673 4.12%
2009-07-23 0 15.54 15.54 15.56 15.16 15.56 17,613,686 271,842,007 15.434 6.476 6.476 6.484 6.318 6.484 42,265,382 6.4318 2.51%
2009-07-22 0 15.16 15.10 15.12 15.08 15.50 19,572,320 299,113,149 15.282 6.318 6.293 6.301 6.284 6.459 46,965,274 6.3688 -0.26%
2009-07-21 0 15.20 15.18 15.20 14.86 15.20 13,631,166 205,473,083 15.074 6.334 6.326 6.334 6.193 6.334 32,709,022 6.2818 0.93%
2009-07-20 0 15.06 15.04 15.06 14.76 15.10 28,888,672 432,111,957 14.958 6.276 6.268 6.276 6.151 6.293 69,320,570 6.2335 2.87%
2009-07-17 0 14.64 14.76 14.78 13.86 14.78 36,203,744 522,686,971 14.437 6.101 6.151 6.159 5.776 6.159 86,873,643 6.0166 4.87%
2009-07-16 0 13.96 13.92 13.94 13.88 14.76 18,477,649 263,568,245 14.264 5.818 5.801 5.809 5.784 6.151 44,338,527 5.9445 -2.24%
2009-07-15 0 14.28 14.20 14.24 13.88 14.30 22,902,054 322,513,258 14.082 5.951 5.918 5.934 5.784 5.959 54,955,224 5.8687 0.85%
2009-07-14 0 14.16 14.08 14.18 13.90 14.20 16,522,931 231,392,117 14.004 5.901 5.868 5.909 5.793 5.918 39,648,032 5.8362 4.42%
2009-07-13 0 13.56 13.56 13.62 13.50 13.88 12,991,636 177,064,667 13.629 5.651 5.651 5.676 5.626 5.784 31,174,421 5.6798 -2.31%
2009-07-10 0 13.88 13.80 13.88 13.62 13.90 7,586,660 104,331,151 13.752 5.784 5.751 5.784 5.676 5.793 18,204,769 5.7310 0.58%
2009-07-09 0 13.80 13.76 13.82 13.66 14.28 16,385,622 225,478,083 13.761 5.751 5.734 5.759 5.693 5.951 39,318,549 5.7346 -0.72%
2009-07-08 0 13.90 13.86 13.88 13.60 14.14 26,467,544 366,993,576 13.866 5.793 5.776 5.784 5.668 5.893 63,510,889 5.7784 -3.20%
2009-07-07 0 14.36 14.28 14.30 14.28 14.66 18,129,548 262,592,408 14.484 5.984 5.951 5.959 5.951 6.109 43,503,232 6.0362 -0.83%
2009-07-06 0 14.48 14.42 14.44 14.00 15.04 31,528,164 460,240,879 14.598 6.034 6.009 6.018 5.834 6.268 75,654,232 6.0835 1.69%
2009-07-03 0 14.24 14.24 14.28 13.62 14.52 36,616,316 520,014,053 14.202 5.934 5.934 5.951 5.676 6.051 87,863,641 5.9184 2.45%
2009-07-02 0 13.90 13.90 13.92 13.70 14.26 50,520,902 707,174,810 13.998 5.793 5.793 5.801 5.709 5.943 121,228,755 5.8334 2.36%
2009-06-30 0 13.58 13.56 13.58 13.50 13.96 35,913,965 494,217,950 13.761 5.659 5.651 5.659 5.626 5.818 86,178,296 5.7348 2.41%
2009-06-29 0 13.26 13.22 13.34 13.14 13.48 20,595,165 274,288,395 13.318 5.526 5.509 5.559 5.476 5.618 49,419,668 5.5502 0.45%
2009-06-26 0 13.20 13.20 13.22 12.66 13.28 21,840,174 283,821,332 12.995 5.501 5.501 5.509 5.276 5.534 52,407,162 5.4157 3.77%
2009-06-25 0 12.72 12.76 12.78 12.40 12.90 27,658,653 349,029,423 12.619 5.301 5.318 5.326 5.168 5.376 66,369,046 5.2589 -0.16%
2009-06-24 0 12.74 12.64 12.66 12.28 12.80 11,890,510 148,817,126 12.516 5.309 5.268 5.276 5.118 5.334 28,532,185 5.2158 3.41%
2009-06-23 0 12.32 12.38 12.40 12.28 12.56 26,246,945 326,322,008 12.433 5.134 5.159 5.168 5.118 5.234 62,981,545 5.1812 -5.08%
2009-06-22 0 12.98 12.96 12.98 12.86 13.46 40,961,980 540,217,999 13.188 5.409 5.401 5.409 5.359 5.609 98,291,393 5.4961 -1.96%
2009-06-19 0 13.24 13.04 13.06 13.06 13.52 30,641,086 407,431,174 13.297 5.518 5.434 5.443 5.443 5.634 73,525,621 5.5413 1.53%
2009-06-18 0 13.04 12.98 13.00 12.88 13.20 16,432,055 214,025,076 13.025 5.434 5.409 5.418 5.368 5.501 39,429,968 5.4280 -0.31%
2009-06-17 0 13.08 13.04 13.10 12.90 13.22 16,817,946 219,838,083 13.072 5.451 5.434 5.459 5.376 5.509 40,355,943 5.4475 0.15%
2009-06-16 0 13.06 13.04 13.06 13.00 13.30 16,965,609 221,849,922 13.076 5.443 5.434 5.443 5.418 5.543 40,710,272 5.4495 -1.95%
2009-06-15 0 13.32 13.30 13.32 13.30 13.76 7,453,828 100,379,828 13.467 5.551 5.543 5.551 5.543 5.734 17,886,028 5.6122 -2.92%
2009-06-12 0 13.72 13.66 13.68 13.40 13.90 13,594,248 185,285,372 13.630 5.718 5.693 5.701 5.584 5.793 32,620,434 5.6800 0.29%
2009-06-11 0 13.68 13.62 13.68 13.32 13.80 17,755,908 240,732,386 13.558 5.701 5.676 5.701 5.551 5.751 42,606,654 5.6501 -1.58%
2009-06-10 0 13.90 13.86 13.88 13.20 14.22 27,507,216 376,969,611 13.704 5.793 5.776 5.784 5.501 5.926 66,005,661 5.7112 6.76%
2009-06-09 0 13.02 13.10 13.12 13.00 13.62 34,892,559 462,513,481 13.255 5.426 5.459 5.468 5.418 5.676 83,727,355 5.5240 -3.98%
2009-06-08 0 13.56 13.50 13.54 13.44 14.14 22,107,817 303,221,388 13.716 5.651 5.626 5.643 5.601 5.893 53,049,392 5.7158 -4.24%
2009-06-05 0 14.16 14.20 14.22 13.80 14.46 20,869,291 292,476,028 14.015 5.901 5.918 5.926 5.751 6.026 50,077,454 5.8405 -0.84%
2009-06-04 0 14.28 14.30 14.36 13.30 14.38 28,208,729 386,691,408 13.708 5.951 5.959 5.984 5.543 5.993 67,688,995 5.7128 2.29%
2009-06-03 0 13.96 13.94 13.96 13.74 14.22 43,231,657 603,208,018 13.953 5.818 5.809 5.818 5.726 5.926 103,737,656 5.8147 5.60%
2009-06-02 0 13.22 13.18 13.20 13.20 14.02 49,711,319 676,647,770 13.612 5.509 5.493 5.501 5.501 5.843 119,286,099 5.6725 -0.15%
2009-06-01 0 13.24 13.22 13.26 12.86 13.50 54,667,079 724,142,831 13.246 5.518 5.509 5.526 5.359 5.626 131,177,822 5.5203 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 5.143 5.101 5.109 4.709 5.201 206,499,622 4.9553 10.77%
2009-05-27 0 11.14 11.14 11.16 11.04 11.60 84,612,318 949,823,008 11.226 4.642 4.642 4.651 4.601 4.834 203,033,706 4.6782 1.27%
2009-05-26 0 11.00 10.90 10.92 10.90 11.00 11,662,750 128,164,412 10.989 4.584 4.542 4.551 4.542 4.584 27,985,657 4.5796 0.00%
2009-05-25 0 11.00 10.94 10.96 10.84 11.30 26,954,576 296,724,884 11.008 4.584 4.559 4.567 4.517 4.709 64,679,559 4.5876 0.36%
2009-05-22 0 10.96 10.94 10.96 10.80 11.00 13,385,755 145,961,258 10.904 4.567 4.559 4.567 4.501 4.584 32,120,139 4.5442 -0.36%
2009-05-21 0 11.00 10.98 11.02 10.94 11.04 27,943,802 307,256,628 10.996 4.584 4.576 4.592 4.559 4.601 67,053,283 4.5823 -0.72%
2009-05-20 0 11.08 11.08 11.10 10.98 11.48 38,883,776 433,711,805 11.154 4.617 4.617 4.626 4.576 4.784 93,304,584 4.6483 -0.89%
2009-05-19 0 11.18 11.18 11.20 11.02 11.54 44,379,074 496,879,575 11.196 4.659 4.659 4.667 4.592 4.809 106,490,970 4.6659 0.90%
2009-05-18 0 11.08 11.04 11.08 10.84 11.14 30,997,935 340,834,231 10.995 4.617 4.601 4.617 4.517 4.642 74,381,907 4.5822 0.73%
2009-05-15 0 11.00 10.98 11.00 10.96 11.20 43,665,021 480,887,140 11.013 4.584 4.576 4.584 4.567 4.667 104,777,546 4.5896 0.00%
2009-05-14 0 11.00 10.98 11.00 10.96 11.22 17,885,615 197,062,361 11.018 4.584 4.576 4.584 4.567 4.676 42,917,896 4.5916 -2.31%
2009-05-13 0 11.26 11.24 11.26 11.00 11.48 32,161,842 363,856,359 11.313 4.692 4.684 4.692 4.584 4.784 77,174,791 4.7147 0.54%
2009-05-12 0 11.20 11.20 11.24 11.12 11.60 46,491,407 525,054,714 11.294 4.667 4.667 4.684 4.634 4.834 111,559,674 4.7065 -5.08%
2009-05-11 0 11.80 11.80 11.86 11.64 12.04 33,573,964 399,991,117 11.914 4.918 4.918 4.943 4.851 5.018 80,563,285 4.9649 -0.84%
2009-05-08 0 11.90 11.90 12.00 11.62 12.18 33,234,276 394,597,667 11.873 4.959 4.959 5.001 4.843 5.076 79,748,178 4.9480 1.36%
2009-05-07 0 11.74 11.66 11.68 11.68 12.22 40,849,488 487,508,069 11.934 4.893 4.859 4.868 4.868 5.093 98,021,460 4.9735 0.69%
2009-05-06 0 11.66 11.62 11.64 11.10 11.66 37,965,228 432,855,802 11.401 4.859 4.843 4.851 4.626 4.859 91,100,458 4.7514 2.82%
2009-05-05 0 11.34 11.32 11.34 11.22 11.70 32,466,427 369,412,924 11.378 4.726 4.717 4.726 4.676 4.876 77,905,666 4.7418 -0.53%
2009-05-04 0 11.40 11.40 11.42 11.10 11.44 34,698,252 394,403,393 11.367 4.751 4.751 4.759 4.626 4.768 83,261,100 4.7369 3.07%
2009-04-30 0 11.06 11.06 11.08 10.84 11.08 25,195,034 276,068,816 10.957 4.609 4.609 4.617 4.517 4.617 60,457,404 4.5663 3.95%
2009-04-29 0 10.64 10.66 10.68 10.42 10.72 14,616,029 154,414,235 10.565 4.434 4.442 4.451 4.342 4.467 35,072,276 4.4027 2.70%
2009-04-28 0 10.36 10.36 10.38 10.20 10.80 19,379,293 202,515,303 10.450 4.317 4.317 4.326 4.251 4.501 46,502,091 4.3550 -2.81%
2009-04-27 0 10.66 10.66 10.70 10.46 10.80 14,809,642 156,767,675 10.586 4.442 4.442 4.459 4.359 4.501 35,536,865 4.4114 -3.09%
2009-04-24 0 11.00 10.98 11.00 10.72 11.00 13,245,487 144,148,594 10.883 4.584 4.576 4.584 4.467 4.584 31,783,556 4.5353 0.00%
2009-04-23 0 11.00 11.00 11.02 10.80 11.34 47,537,894 526,855,035 11.083 4.584 4.584 4.592 4.501 4.726 114,070,800 4.6187 3.77%
2009-04-22 0 10.60 10.58 10.66 10.56 10.96 29,283,813 314,888,125 10.753 4.417 4.409 4.442 4.401 4.567 70,268,741 4.4812 0.00%
2009-04-21 0 10.60 10.58 10.60 10.20 10.70 29,089,577 304,905,156 10.482 4.417 4.409 4.417 4.251 4.459 69,802,657 4.3681 -1.85%
2009-04-20 0 10.80 10.78 10.80 10.48 11.26 45,619,968 494,936,410 10.849 4.501 4.492 4.501 4.367 4.692 109,468,590 4.5213 2.86%
2009-04-17 0 10.50 10.50 10.58 10.30 10.70 53,579,670 563,003,568 10.508 4.376 4.376 4.409 4.292 4.459 128,568,502 4.3790 -1.13%
2009-04-16 0 10.62 10.60 10.64 10.38 10.94 47,159,551 499,678,241 10.595 4.426 4.417 4.434 4.326 4.559 113,162,937 4.4156 -1.48%
2009-04-15 0 10.78 10.74 10.78 10.50 10.80 64,640,103 686,278,352 10.617 4.492 4.476 4.492 4.376 4.501 155,108,854 4.4245 1.70%
2009-04-14 0 10.60 10.52 10.60 9.900 10.82 82,396,893 853,343,996 10.357 4.417 4.384 4.417 4.126 4.509 197,717,624 4.3160 11.58%
2009-04-09 0 9.500 9.520 9.530 9.360 9.600 54,419,543 515,874,767 9.4796 3.959 3.967 3.972 3.901 4.001 130,583,841 3.9505 4.51%
2009-04-08 0 9.090 9.080 9.090 9.000 9.200 21,161,327 192,182,300 9.0818 3.788 3.784 3.788 3.751 3.834 50,778,217 3.7847 -1.73%
2009-04-07 0 9.250 9.230 9.250 8.940 9.430 33,207,841 308,948,369 9.3035 3.855 3.847 3.855 3.726 3.930 79,684,745 3.8771 -1.28%
2009-04-06 0 9.370 9.310 9.350 8.930 9.680 58,996,058 540,489,995 9.1615 3.905 3.880 3.897 3.721 4.034 141,565,537 3.8179 0.43%
2009-04-03 0 9.330 9.300 9.310 8.980 9.360 80,593,952 746,158,562 9.2582 3.888 3.876 3.880 3.742 3.901 193,391,330 3.8583 3.90%
2009-04-02 0 8.980 8.940 8.960 8.730 9.020 44,902,058 399,573,561 8.8988 3.742 3.726 3.734 3.638 3.759 107,745,910 3.7085 3.22%
2009-04-01 0 8.700 8.680 8.690 8.530 8.770 85,532,129 741,089,544 8.6645 3.626 3.617 3.621 3.555 3.655 205,240,862 3.6108 9.71%
2009-03-31 0 7.930 7.920 7.950 7.900 8.450 36,386,232 295,778,761 8.1289 3.305 3.301 3.313 3.292 3.521 87,311,537 3.3876 -2.82%
2009-03-30 0 8.160 8.120 8.160 7.850 8.280 25,383,334 207,765,023 8.1851 3.401 3.384 3.401 3.271 3.451 60,909,244 3.4111 -3.09%
2009-03-27 0 8.420 8.400 8.420 8.190 8.590 38,558,038 323,422,385 8.3879 3.509 3.501 3.509 3.413 3.580 92,522,951 3.4956 2.93%
2009-03-26 0 8.180 8.190 8.200 8.040 8.290 36,350,607 296,174,153 8.1477 3.409 3.413 3.417 3.351 3.455 87,226,052 3.3955 1.24%
2009-03-25 0 8.080 8.080 8.090 7.900 8.130 56,275,516 450,333,824 8.0023 3.367 3.367 3.371 3.292 3.388 135,037,390 3.3349 -2.30%
2009-03-24 0 8.270 8.280 8.290 7.850 8.370 49,942,066 405,306,724 8.1155 3.446 3.451 3.455 3.271 3.488 119,839,794 3.3821 6.57%
2009-03-23 0 7.760 7.750 7.760 7.500 7.820 30,832,783 237,173,541 7.6923 3.234 3.230 3.234 3.126 3.259 73,985,613 3.2057 3.88%
2009-03-20 0 7.470 7.450 7.470 7.240 7.600 24,485,733 182,199,458 7.4410 3.113 3.105 3.113 3.017 3.167 58,755,382 3.1010 0.81%
2009-03-19 0 7.410 7.410 7.420 7.220 7.480 23,225,220 171,267,636 7.3742 3.088 3.088 3.092 3.009 3.117 55,730,685 3.0731 2.77%
2009-03-18 0 7.210 7.210 7.220 7.130 7.280 15,251,713 109,918,497 7.2070 3.005 3.005 3.009 2.971 3.034 36,597,648 3.0034 2.41%
2009-03-17 0 7.040 7.040 7.050 7.030 7.320 24,828,200 178,397,257 7.1853 2.934 2.934 2.938 2.930 3.051 59,577,158 2.9944 -3.30%
2009-03-16 0 7.280 7.280 7.290 6.940 7.410 34,518,381 250,480,084 7.2564 3.034 3.034 3.038 2.892 3.088 82,829,486 3.0240 4.15%
2009-03-13 0 6.990 6.960 6.990 6.770 7.050 28,999,586 202,000,701 6.9656 2.913 2.901 2.913 2.821 2.938 69,586,717 2.9029 4.17%
2009-03-12 0 6.710 6.670 6.710 6.600 6.750 15,207,256 101,852,504 6.6976 2.796 2.780 2.796 2.750 2.813 36,490,970 2.7912 1.67%
2009-03-11 0 6.600 6.600 6.650 6.580 6.850 27,358,573 183,453,980 6.7055 2.750 2.750 2.771 2.742 2.855 65,648,981 2.7945 2.33%
2009-03-10 0 6.450 6.450 6.480 6.300 6.540 20,168,055 130,577,579 6.4745 2.688 2.688 2.700 2.625 2.725 48,394,785 2.6982 2.38%
2009-03-09 0 6.300 6.300 6.340 6.300 6.670 33,232,493 213,845,803 6.4348 2.625 2.625 2.642 2.625 2.780 79,743,900 2.6817 -4.55%
2009-03-06 0 6.600 6.600 6.720 6.600 6.850 47,042,188 315,298,706 6.7025 2.750 2.750 2.800 2.750 2.855 112,881,315 2.7932 -5.04%
2009-03-05 0 6.950 6.940 6.950 6.880 7.200 34,004,926 237,530,302 6.9852 2.896 2.892 2.896 2.867 3.001 81,597,412 2.9110 -2.80%
2009-03-04 0 7.150 7.130 7.150 6.880 7.180 34,079,332 241,570,869 7.0885 2.980 2.971 2.980 2.867 2.992 81,775,954 2.9541 -0.28%
2009-03-03 0 7.170 7.160 7.170 7.120 7.480 29,749,854 216,815,596 7.2880 2.988 2.984 2.988 2.967 3.117 71,387,042 3.0372 -5.66%
2009-03-02 0 7.600 7.580 7.600 7.570 7.780 39,481,025 300,720,296 7.6168 3.167 3.159 3.167 3.155 3.242 94,737,728 3.1742 -2.81%
2009-02-27 0 7.820 7.820 7.860 7.820 8.030 18,630,856 146,896,112 7.8846 3.259 3.259 3.276 3.259 3.346 44,706,159 3.2858 -1.76%
2009-02-26 0 7.960 7.920 7.960 7.840 8.020 19,651,561 155,630,681 7.9195 3.317 3.301 3.317 3.267 3.342 47,155,418 3.3004 -0.13%
2009-02-25 0 7.970 7.970 7.980 7.850 8.030 18,054,332 143,906,942 7.9708 3.321 3.321 3.326 3.271 3.346 43,322,746 3.3217 1.14%
2009-02-24 0 7.880 7.880 7.900 7.760 8.000 26,709,027 210,348,533 7.8756 3.284 3.284 3.292 3.234 3.334 64,090,346 3.2821 -2.60%
2009-02-23 0 8.090 8.090 8.100 7.850 8.160 19,357,185 155,841,725 8.0508 3.371 3.371 3.376 3.271 3.401 46,449,041 3.3551 2.93%
2009-02-20 0 7.860 7.860 7.870 7.730 7.880 24,140,146 189,438,881 7.8475 3.276 3.276 3.280 3.221 3.284 57,926,120 3.2704 -0.76%
2009-02-19 0 7.920 7.920 7.940 7.820 7.950 18,087,400 142,564,605 7.8820 3.301 3.301 3.309 3.259 3.313 43,402,095 3.2847 0.51%
2009-02-18 0 7.880 7.880 7.900 7.790 7.980 24,433,044 191,690,960 7.8456 3.284 3.284 3.292 3.246 3.326 58,628,951 3.2696 -0.38%
2009-02-17 0 7.910 7.910 7.920 7.800 7.940 25,478,035 201,137,531 7.8945 3.296 3.296 3.301 3.251 3.309 61,136,487 3.2900 -1.13%
2009-02-16 0 8.000 7.980 8.000 7.920 8.040 19,544,507 155,892,515 7.9763 3.334 3.326 3.334 3.301 3.351 46,898,534 3.3240 -0.37%
2009-02-13 0 8.030 8.030 8.050 7.960 8.070 36,108,403 289,036,718 8.0047 3.346 3.346 3.355 3.317 3.363 86,644,865 3.3359 0.50%
2009-02-12 0 7.990 7.990 8.000 7.980 8.160 33,277,495 266,805,716 8.0176 3.330 3.330 3.334 3.326 3.401 79,851,885 3.3413 -2.20%
2009-02-11 0 8.170 8.160 8.170 8.100 8.220 24,541,932 199,841,844 8.1429 3.405 3.401 3.405 3.376 3.426 58,890,236 3.3935 -2.16%
2009-02-10 0 8.350 8.350 8.370 8.100 8.560 21,777,433 182,854,446 8.3965 3.480 3.480 3.488 3.376 3.567 52,256,610 3.4992 2.08%
2009-02-09 0 8.180 8.180 8.200 8.100 8.300 31,721,479 259,649,887 8.1853 3.409 3.409 3.417 3.376 3.459 76,118,106 3.4111 0.25%
2009-02-06 0 8.160 8.160 8.170 8.130 8.280 17,575,469 143,511,644 8.1655 3.401 3.401 3.405 3.388 3.451 42,173,677 3.4029 1.37%
2009-02-05 0 8.050 8.040 8.050 7.990 8.160 32,649,852 263,098,111 8.0582 3.355 3.351 3.355 3.330 3.401 78,345,808 3.3582 -0.12%
2009-02-04 0 8.060 8.050 8.060 7.950 8.090 32,865,285 264,245,678 8.0403 3.359 3.355 3.359 3.313 3.371 78,862,756 3.3507 2.15%
2009-02-03 0 7.890 7.880 7.890 7.800 7.990 41,043,252 324,070,700 7.8958 3.288 3.284 3.288 3.251 3.330 98,486,411 3.2905 0.90%
2009-02-02 0 7.820 7.810 7.820 7.760 8.120 54,096,218 423,543,834 7.8295 3.259 3.255 3.259 3.234 3.384 129,807,998 3.2628 -2.62%
2009-01-30 0 8.030 8.030 8.130 8.030 8.230 40,904,365 332,468,027 8.1279 3.346 3.346 3.388 3.346 3.430 98,153,141 3.3872 -1.83%
2009-01-29 0 8.180 8.180 8.200 8.000 8.470 47,628,998 392,300,969 8.2366 3.409 3.409 3.417 3.334 3.530 114,289,411 3.4325 4.34%
2009-01-23 0 7.840 7.830 7.840 7.700 8.050 46,009,716 360,764,686 7.8411 3.267 3.263 3.267 3.209 3.355 110,403,820 3.2677 -2.73%
2009-01-22 0 8.060 8.060 8.080 7.800 8.110 42,784,725 340,151,858 7.9503 3.359 3.359 3.367 3.251 3.380 102,665,208 3.3132 3.33%
2009-01-21 0 7.800 7.790 7.800 7.680 7.880 96,421,965 751,948,126 7.7985 3.251 3.246 3.251 3.201 3.284 231,371,854 3.2500 -3.82%
2009-01-20 0 8.110 8.110 8.200 8.110 8.420 66,342,708 552,561,506 8.3289 3.380 3.380 3.417 3.380 3.509 159,194,384 3.4710 -5.04%
2009-01-19 0 8.540 8.540 8.550 8.350 8.690 56,128,004 477,200,391 8.5020 3.559 3.559 3.563 3.480 3.621 134,683,423 3.5431 -0.12%
2009-01-16 0 8.550 8.550 8.560 8.550 9.030 73,706,346 646,201,353 8.7672 3.563 3.563 3.567 3.563 3.763 176,863,995 3.6537 -3.28%
2009-01-15 0 8.840 8.820 8.840 8.320 8.850 42,396,520 360,573,064 8.5048 3.684 3.676 3.684 3.467 3.688 101,733,681 3.5443 1.61%
2009-01-14 0 8.700 8.660 8.700 8.600 8.900 15,604,369 136,429,940 8.7431 3.626 3.609 3.626 3.584 3.709 37,443,873 3.6436 -1.36%
2009-01-13 0 8.820 8.820 8.830 8.800 9.010 15,387,572 137,381,546 8.9281 3.676 3.676 3.680 3.667 3.755 36,923,652 3.7207 0.11%
2009-01-12 0 8.810 8.810 8.820 8.790 9.080 23,854,944 212,717,970 8.9171 3.671 3.671 3.676 3.663 3.784 57,241,756 3.7161 -1.01%
2009-01-09 0 8.900 8.900 8.910 8.730 9.020 16,128,159 143,660,776 8.9075 3.709 3.709 3.713 3.638 3.759 38,700,747 3.7121 0.91%
2009-01-08 0 8.820 8.820 8.830 8.520 8.880 27,165,560 236,525,096 8.7068 3.676 3.676 3.680 3.551 3.701 65,185,832 3.6285 0.80%
2009-01-07 0 8.750 8.740 8.750 8.730 9.250 28,762,417 257,043,872 8.9368 3.646 3.642 3.646 3.638 3.855 69,017,612 3.7243 -3.95%
2009-01-06 0 9.110 9.110 9.120 8.980 9.240 19,234,726 175,382,155 9.1180 3.797 3.797 3.801 3.742 3.851 46,155,191 3.7998 -0.22%
2009-01-05 0 9.130 9.130 9.140 8.900 9.310 22,179,520 202,716,030 9.1398 3.805 3.805 3.809 3.709 3.880 53,221,449 3.8089 0.77%
2009-01-02 0 9.060 9.050 9.060 8.800 9.060 23,834,757 214,549,575 9.0015 3.776 3.771 3.776 3.667 3.776 57,193,316 3.7513 3.19%
2008-12-31 0 8.780 8.670 8.780 8.610 8.780 9,654,485 83,826,785 8.6827 3.659 3.613 3.659 3.588 3.659 23,166,673 3.6184 2.21%
2008-12-30 0 8.590 8.590 8.680 8.590 8.920 12,962,857 113,381,560 8.7466 3.580 3.580 3.617 3.580 3.717 31,105,363 3.6451 -2.16%
2008-12-29 0 8.780 8.770 8.780 8.600 8.800 7,112,173 62,036,912 8.7226 3.659 3.655 3.659 3.584 3.667 17,066,201 3.6351 0.80%
2008-12-24 0 8.710 8.710 8.730 8.620 8.800 5,629,033 48,932,948 8.6930 3.630 3.630 3.638 3.592 3.667 13,507,294 3.6227 -1.36%
2008-12-23 0 8.830 8.810 8.830 8.510 8.890 17,065,117 148,137,170 8.6807 3.680 3.671 3.680 3.546 3.705 40,949,049 3.6176 1.73%
2008-12-22 0 8.680 8.670 8.680 8.660 9.080 27,550,791 242,087,542 8.7870 3.617 3.613 3.617 3.609 3.784 66,110,223 3.6619 -2.03%
2008-12-19 0 8.860 8.860 9.000 8.800 9.260 39,969,887 360,615,448 9.0222 3.692 3.692 3.751 3.667 3.859 95,910,790 3.7599 -1.56%
2008-12-18 0 9.000 8.990 9.000 8.690 9.000 35,612,081 314,384,959 8.8280 3.751 3.746 3.751 3.621 3.751 85,453,902 3.6790 3.93%
2008-12-17 0 8.660 8.640 8.660 8.540 8.710 31,501,670 272,179,621 8.6402 3.609 3.601 3.609 3.559 3.630 75,590,658 3.6007 1.76%
2008-12-16 0 8.510 8.510 8.520 8.400 8.630 26,161,772 222,495,922 8.5046 3.546 3.546 3.551 3.501 3.596 62,777,166 3.5442 -1.85%
2008-12-15 0 8.670 8.650 8.670 8.510 8.970 47,775,081 412,675,495 8.6379 3.613 3.605 3.613 3.546 3.738 114,639,948 3.5998 -4.73%
2008-12-12 0 9.100 9.070 9.100 9.060 9.620 28,323,723 261,598,526 9.2360 3.792 3.780 3.792 3.776 4.009 67,964,932 3.8490 -6.09%
2008-12-11 0 9.690 9.680 9.690 9.600 9.880 15,400,635 149,518,699 9.7086 4.038 4.034 4.038 4.001 4.117 36,954,997 4.0460 -1.42%
2008-12-10 0 9.830 9.800 9.830 9.420 9.900 24,638,308 239,172,077 9.7073 4.097 4.084 4.097 3.926 4.126 59,121,498 4.0454 0.31%
2008-12-09 0 9.800 9.790 9.800 9.510 9.920 25,156,844 244,952,315 9.7370 4.084 4.080 4.084 3.963 4.134 60,365,764 4.0578 1.03%
2008-12-08 0 9.700 9.690 9.700 9.040 9.700 33,934,385 315,129,306 9.2864 4.042 4.038 4.042 3.767 4.042 81,428,143 3.8700 11.49%
2008-12-05 0 8.700 8.700 8.800 8.610 8.980 26,825,837 235,933,876 8.7950 3.626 3.626 3.667 3.588 3.742 64,370,640 3.6652 4.32%
2008-12-04 0 8.340 8.340 8.350 8.280 8.770 15,585,819 131,926,868 8.4645 3.476 3.476 3.480 3.451 3.655 37,399,361 3.5275 -1.65%
2008-12-03 0 8.480 8.480 8.540 8.420 8.630 18,118,398 153,972,577 8.4981 3.534 3.534 3.559 3.509 3.596 43,476,477 3.5415 2.79%
2008-12-02 0 8.250 8.250 8.260 8.100 8.360 20,113,695 165,348,863 8.2207 3.438 3.438 3.442 3.376 3.484 48,264,344 3.4259 -6.25%
2008-12-01 0 8.800 8.800 8.810 8.510 8.870 12,203,767 106,782,684 8.7500 3.667 3.667 3.671 3.546 3.696 29,283,869 3.6465 -1.35%
2008-11-28 0 8.920 8.840 8.920 8.150 8.920 26,839,500 228,732,755 8.5222 3.717 3.684 3.717 3.396 3.717 64,403,426 3.5516 9.85%
2008-11-27 0 8.120 8.110 8.120 8.090 8.340 27,043,663 221,042,132 8.1735 3.384 3.380 3.384 3.371 3.476 64,893,330 3.4062 0.74%
2008-11-26 0 8.060 8.050 8.060 7.950 8.220 30,481,945 245,982,060 8.0698 3.359 3.355 3.359 3.313 3.426 73,143,750 3.3630 -0.37%
2008-11-25 0 8.090 8.040 8.090 8.010 8.170 23,880,707 192,832,921 8.0748 3.371 3.351 3.371 3.338 3.405 57,303,576 3.3651 4.93%
2008-11-24 0 7.710 7.710 7.850 7.710 8.170 23,954,433 189,053,906 7.8922 3.213 3.213 3.271 3.213 3.405 57,480,488 3.2890 -7.00%
2008-11-21 0 8.290 8.260 8.290 7.330 8.400 32,888,366 265,797,854 8.0818 3.455 3.442 3.455 3.055 3.501 78,918,141 3.3680 7.80%
2008-11-20 0 7.690 7.680 7.690 7.440 7.740 36,357,608 275,715,909 7.5834 3.205 3.201 3.205 3.101 3.226 87,242,851 3.1603 -1.91%
2008-11-19 0 7.840 7.820 7.840 7.650 8.170 31,293,544 247,798,239 7.9185 3.267 3.259 3.267 3.188 3.405 75,091,244 3.3000 -0.51%
2008-11-18 0 7.880 7.880 7.900 7.810 8.360 36,606,576 297,215,567 8.1192 3.284 3.284 3.292 3.255 3.484 87,840,269 3.3836 -6.19%
2008-11-17 0 8.400 8.390 8.400 8.300 8.680 16,290,143 137,791,244 8.4586 3.501 3.496 3.501 3.459 3.617 39,089,440 3.5250 -1.52%
2008-11-14 0 8.530 8.520 8.530 8.400 8.780 16,853,519 143,728,341 8.5281 3.555 3.551 3.555 3.501 3.659 40,441,303 3.5540 4.28%
2008-11-13 0 8.180 8.180 8.190 8.030 8.470 21,525,021 178,087,568 8.2735 3.409 3.409 3.413 3.346 3.530 51,650,928 3.4479 -5.43%
2008-11-12 0 8.650 8.640 8.650 8.440 8.970 23,337,194 200,553,697 8.5937 3.605 3.601 3.605 3.517 3.738 55,999,376 3.5814 -1.37%
2008-11-11 0 8.770 8.770 8.900 8.760 9.500 20,330,444 184,570,328 9.0785 3.655 3.655 3.709 3.651 3.959 48,784,450 3.7834 -8.46%
2008-11-10 0 9.580 9.580 9.590 9.100 9.780 26,234,678 249,164,015 9.4975 3.992 3.992 3.997 3.792 4.076 62,952,109 3.9580 2.90%
2008-11-07 0 9.310 9.250 9.310 8.400 9.310 27,526,560 244,498,399 8.8823 3.880 3.855 3.880 3.501 3.880 66,052,079 3.7016 5.80%
2008-11-06 0 8.800 8.800 8.810 8.800 9.200 28,026,571 251,643,539 8.9787 3.667 3.667 3.671 3.667 3.834 67,251,893 3.7418 -9.28%
2008-11-05 0 9.700 9.690 9.700 8.500 10.26 67,314,438 634,909,331 9.4320 4.042 4.038 4.042 3.542 4.276 161,526,124 3.9307 17.15%
2008-11-04 0 8.280 8.270 8.280 8.000 8.500 36,936,778 305,322,225 8.2661 3.451 3.446 3.451 3.334 3.542 88,632,614 3.4448 -1.08%
2008-11-03 0 8.370 8.370 8.400 8.270 8.930 38,374,598 332,582,628 8.6667 3.488 3.488 3.501 3.446 3.721 92,082,773 3.6118 -2.45%
2008-10-31 0 8.580 8.570 8.580 8.360 8.900 35,511,573 305,776,344 8.6106 3.576 3.571 3.576 3.484 3.709 85,212,726 3.5884 -5.71%
2008-10-30 0 9.100 9.090 9.100 8.710 9.400 63,006,891 563,510,347 8.9436 3.792 3.788 3.792 3.630 3.917 151,189,837 3.7272 -1.30%
2008-10-29 0 9.220 9.220 9.230 8.900 9.980 33,039,721 308,766,679 9.3453 3.842 3.842 3.847 3.709 4.159 79,281,329 3.8946 2.56%
2008-10-28 0 8.990 8.980 8.990 7.540 8.990 37,563,922 317,037,545 8.4399 3.746 3.742 3.746 3.142 3.746 90,137,494 3.5173 10.85%
2008-10-27 0 8.110 8.110 8.120 7.900 9.600 30,038,219 262,759,049 8.7475 3.380 3.380 3.384 3.292 4.001 72,078,996 3.6454 -14.00%
2008-10-24 0 9.430 9.430 9.440 9.430 10.32 22,078,501 218,578,239 9.9000 3.930 3.930 3.934 3.930 4.301 52,979,046 4.1257 -8.45%
2008-10-23 0 10.30 10.30 10.32 10.14 11.04 22,371,751 235,300,700 10.518 4.292 4.292 4.301 4.226 4.601 53,682,722 4.3832 -2.46%
2008-10-22 0 10.56 10.56 10.58 10.56 11.64 21,790,766 240,897,600 11.055 4.401 4.401 4.409 4.401 4.851 52,288,604 4.6071 -6.55%
2008-10-21 0 11.30 11.28 11.30 11.06 11.80 18,562,711 212,739,360 11.461 4.709 4.701 4.709 4.609 4.918 44,542,640 4.7761 0.00%
2008-10-20 0 11.30 11.30 11.32 11.02 11.58 28,243,805 318,703,219 11.284 4.709 4.709 4.717 4.592 4.826 67,773,163 4.7025 2.73%
2008-10-17 0 11.00 10.98 11.00 10.78 11.68 31,418,339 349,683,163 11.130 4.584 4.576 4.584 4.492 4.868 75,390,699 4.6383 -5.98%
2008-10-16 0 11.70 11.68 11.70 11.04 11.94 21,448,685 246,484,996 11.492 4.876 4.868 4.876 4.601 4.976 51,467,754 4.7891 -5.49%
2008-10-15 0 12.38 12.34 12.38 12.24 13.00 19,534,755 248,375,084 12.715 5.159 5.143 5.159 5.101 5.418 46,875,133 5.2987 -3.43%
2008-10-14 0 12.82 12.82 12.86 12.50 13.04 47,257,329 606,867,228 12.842 5.343 5.343 5.359 5.209 5.434 113,397,563 5.3517 4.23%
2008-10-13 0 12.30 12.28 12.30 10.58 12.30 34,556,800 399,076,004 11.548 5.126 5.118 5.126 4.409 5.126 82,921,675 4.8127 11.82%
2008-10-10 0 11.00 11.00 11.02 10.84 11.60 34,674,199 386,268,127 11.140 4.584 4.584 4.592 4.517 4.834 83,203,383 4.6425 -7.56%
2008-10-09 0 11.90 11.90 11.92 11.10 11.98 17,733,117 207,459,594 11.699 4.959 4.959 4.968 4.626 4.993 42,551,966 4.8754 3.66%
2008-10-08 0 11.48 11.48 11.50 11.48 12.40 30,207,607 356,957,811 11.817 4.784 4.784 4.793 4.784 5.168 72,485,455 4.9245 -8.89%
2008-10-06 0 12.60 12.60 12.62 12.60 13.02 29,110,813 373,285,276 12.823 5.251 5.251 5.259 5.251 5.426 69,853,614 5.3438 -3.23%
2008-10-03 0 13.02 13.02 13.10 12.96 13.62 25,022,975 332,176,566 13.275 5.426 5.426 5.459 5.401 5.676 60,044,536 5.5322 -3.56%
2008-10-02 0 13.50 13.50 13.54 13.12 13.86 33,367,719 449,903,346 13.483 5.626 5.626 5.643 5.468 5.776 80,068,385 5.6190 -0.74%
2008-09-30 0 13.60 13.58 13.60 12.50 14.00 31,771,582 431,875,586 13.593 5.668 5.659 5.668 5.209 5.834 76,238,332 5.6648 -1.45%
2008-09-29 0 13.80 13.80 13.82 13.80 14.50 22,380,047 314,461,719 14.051 5.751 5.751 5.759 5.751 6.043 53,702,628 5.8556 -3.50%
2008-09-26 0 14.30 14.28 14.30 14.24 14.78 32,868,520 473,867,126 14.417 5.959 5.951 5.959 5.934 6.159 78,870,519 6.0082 -2.32%
2008-09-25 0 14.64 14.64 14.66 14.42 14.82 24,512,836 359,581,881 14.669 6.101 6.101 6.109 6.009 6.176 58,820,418 6.1132 0.55%
2008-09-24 0 14.56 14.54 14.56 14.30 15.00 24,367,992 358,994,956 14.732 6.068 6.059 6.068 5.959 6.251 58,472,854 6.1395 1.25%
2008-09-23 0 14.38 14.38 14.40 14.38 15.40 24,480,459 364,425,115 14.886 5.993 5.993 6.001 5.993 6.418 58,742,727 6.2037 -5.39%
2008-09-22 0 15.20 15.14 15.20 14.50 15.20 36,394,097 543,682,725 14.939 6.334 6.309 6.334 6.043 6.334 87,330,409 6.2256 2.84%
2008-09-19 0 14.78 14.78 14.80 14.22 14.84 55,603,826 808,973,276 14.549 6.159 6.159 6.168 5.926 6.184 133,425,618 6.0631 3.65%
2008-09-18 0 14.26 14.24 14.26 12.90 14.28 43,010,915 582,284,707 13.538 5.943 5.934 5.943 5.376 5.951 103,207,969 5.6419 -1.93%
2008-09-17 0 14.54 14.54 14.56 14.40 15.16 32,412,604 477,416,263 14.729 6.059 6.059 6.068 6.001 6.318 77,776,514 6.1383 -1.76%
2008-09-16 0 14.80 14.80 14.88 14.42 15.16 57,328,146 856,718,285 14.944 6.168 6.168 6.201 6.009 6.318 137,563,255 6.2278 -9.76%
2008-09-12 0 16.40 16.40 16.42 16.34 16.92 40,455,188 666,197,812 16.468 6.835 6.835 6.843 6.810 7.051 97,075,307 6.8627 -3.07%
2008-09-11 0 16.92 16.92 16.94 16.92 17.38 20,082,745 342,711,312 17.065 7.051 7.051 7.060 7.051 7.243 48,190,077 7.1117 -2.55%
2008-09-10 0 17.80 17.80 17.82 17.52 18.10 21,341,597 380,488,886 17.829 7.235 7.235 7.244 7.122 7.357 52,502,709 7.2470 0.23%
2008-09-09 0 17.76 17.76 17.80 17.52 18.00 19,466,601 346,600,026 17.805 7.219 7.219 7.235 7.122 7.317 47,890,010 7.2374 -1.88%
2008-09-08 0 18.10 18.06 18.10 17.42 18.10 32,240,354 575,276,296 17.843 7.357 7.341 7.357 7.081 7.357 79,314,867 7.2531 6.35%
2008-09-05 0 17.02 17.02 17.04 16.80 17.20 17,107,215 291,830,328 17.059 6.918 6.918 6.927 6.829 6.992 42,085,657 6.9342 -0.58%
2008-09-04 0 17.12 17.12 17.16 17.08 17.76 26,643,004 460,316,200 17.277 6.959 6.959 6.975 6.943 7.219 65,544,762 7.0229 -2.17%
2008-09-03 0 17.50 17.48 17.50 17.34 17.72 21,766,300 381,344,247 17.520 7.113 7.105 7.113 7.048 7.203 53,547,526 7.1216 -0.34%
2008-09-02 0 17.56 17.56 17.58 17.40 17.70 15,943,648 279,783,730 17.548 7.138 7.138 7.146 7.073 7.195 39,223,152 7.1331 1.04%
2008-09-01 0 17.38 17.38 17.40 17.30 17.50 20,823,208 362,974,013 17.431 7.065 7.065 7.073 7.032 7.113 51,227,414 7.0855 -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 7.113 7.105 7.113 7.065 7.317 203,370,781 7.1205 -3.31%
2008-08-28 0 18.10 18.10 18.12 18.10 18.52 13,428,381 245,624,741 18.291 7.357 7.357 7.366 7.357 7.528 33,035,315 7.4352 -1.20%
2008-08-27 0 18.32 18.30 18.32 17.96 18.34 13,972,617 254,494,712 18.214 7.447 7.439 7.447 7.300 7.455 34,374,196 7.4037 0.44%
2008-08-26 0 18.24 18.24 18.26 18.12 18.50 8,466,435 155,250,801 18.337 7.414 7.414 7.422 7.366 7.520 20,828,374 7.4538 -1.19%
2008-08-25 0 18.46 18.44 18.46 18.14 18.54 17,012,848 313,119,735 18.405 7.504 7.496 7.504 7.374 7.536 41,853,504 7.4813 3.13%
2008-08-21 0 17.90 17.90 17.92 17.88 18.28 21,311,005 383,930,139 18.016 7.276 7.276 7.284 7.268 7.431 52,427,449 7.3231 -3.35%
2008-08-20 0 18.52 18.50 18.52 18.12 18.58 18,138,839 333,954,168 18.411 7.528 7.520 7.528 7.366 7.553 44,623,567 7.4838 1.20%
2008-08-19 0 18.30 18.30 18.32 18.12 19.08 19,806,256 366,602,437 18.509 7.439 7.439 7.447 7.366 7.756 48,725,599 7.5238 -3.28%
2008-08-18 0 18.92 18.90 18.92 18.86 19.26 8,004,370 152,124,265 19.005 7.691 7.683 7.691 7.666 7.829 19,691,643 7.7253 -0.42%
2008-08-15 0 19.00 18.98 19.00 18.86 19.30 14,656,483 278,655,984 19.012 7.723 7.715 7.723 7.666 7.845 36,056,583 7.7283 -0.73%
2008-08-14 0 19.14 19.14 19.16 18.92 19.70 20,660,346 395,663,545 19.151 7.780 7.780 7.788 7.691 8.008 50,826,756 7.7846 -1.34%
2008-08-13 0 19.40 19.38 19.40 19.20 19.70 11,730,279 227,987,512 19.436 7.886 7.878 7.886 7.805 8.008 28,857,795 7.9004 -1.02%
2008-08-12 0 19.60 19.60 19.62 19.36 19.90 12,168,295 238,174,448 19.573 7.967 7.967 7.975 7.870 8.089 29,935,363 7.9563 0.31%
2008-08-11 0 19.54 19.54 19.56 19.54 19.88 6,348,476 125,142,532 19.712 7.943 7.943 7.951 7.943 8.081 15,617,959 8.0127 0.21%
2008-08-08 0 19.50 19.50 19.52 19.48 19.66 14,278,750 278,940,439 19.535 7.926 7.926 7.935 7.918 7.992 35,127,318 7.9408 0.00%
2008-08-07 0 19.50 19.50 19.52 19.48 19.88 23,568,063 461,907,860 19.599 7.926 7.926 7.935 7.918 8.081 57,980,064 7.9667 1.14%
2008-08-05 0 19.28 19.28 19.32 19.16 19.80 16,774,923 324,976,590 19.373 7.837 7.837 7.853 7.788 8.048 41,268,182 7.8747 -1.53%
2008-08-04 0 19.58 19.58 19.62 19.46 19.88 11,173,830 219,769,367 19.668 7.959 7.959 7.975 7.910 8.081 27,488,868 7.9948 -1.81%
2008-08-01 0 19.94 19.92 19.94 19.54 20.00 18,569,028 367,652,655 19.799 8.105 8.097 8.105 7.943 8.130 45,681,880 8.0481 0.61%
2008-07-31 0 19.82 19.82 19.84 19.64 19.88 18,282,727 361,812,196 19.790 8.057 8.057 8.065 7.983 8.081 44,977,548 8.0443 0.92%
2008-07-30 0 19.64 19.64 19.66 19.48 19.78 18,507,989 363,595,493 19.645 7.983 7.983 7.992 7.918 8.040 45,531,717 7.9855 1.97%
2008-07-29 0 19.26 19.24 19.26 19.06 19.38 10,556,901 203,011,141 19.230 7.829 7.821 7.829 7.748 7.878 25,971,154 7.8168 -1.33%
2008-07-28 0 19.52 19.52 19.54 19.48 19.74 6,015,278 117,773,133 19.579 7.935 7.935 7.943 7.918 8.024 14,798,255 7.9586 -0.10%
2008-07-25 0 19.54 19.48 19.54 19.30 19.80 14,882,341 290,319,965 19.508 7.943 7.918 7.943 7.845 8.048 36,612,219 7.9296 0.10%
2008-07-24 0 19.52 19.52 19.54 19.30 19.82 18,971,519 372,118,324 19.615 7.935 7.935 7.943 7.845 8.057 46,672,053 7.9730 1.35%
2008-07-23 0 19.26 19.26 19.28 19.12 19.40 23,119,017 446,083,859 19.295 7.829 7.829 7.837 7.772 7.886 56,875,361 7.8432 1.48%
2008-07-22 0 18.98 18.96 18.98 18.86 19.14 19,672,543 373,229,284 18.972 7.715 7.707 7.715 7.666 7.780 48,396,650 7.7119 -1.15%
2008-07-21 0 19.20 19.18 19.20 19.16 19.84 20,038,908 385,805,435 19.253 7.805 7.796 7.805 7.788 8.065 49,297,949 7.8260 1.91%
2008-07-18 0 18.84 18.84 18.86 18.84 19.16 15,331,988 290,238,044 18.930 7.658 7.658 7.666 7.658 7.788 37,718,401 7.6949 -0.42%
2008-07-17 0 18.92 18.90 18.92 18.80 19.16 13,959,098 264,196,624 18.926 7.691 7.683 7.691 7.642 7.788 34,340,938 7.6933 0.64%
2008-07-16 0 18.80 18.80 18.82 18.58 19.18 19,352,581 363,284,440 18.772 7.642 7.642 7.650 7.553 7.796 47,609,508 7.6305 -0.74%
2008-07-15 0 18.94 18.94 18.98 18.70 19.34 17,477,076 331,247,421 18.953 7.699 7.699 7.715 7.601 7.861 42,995,556 7.7042 -2.17%
2008-07-14 0 19.36 19.34 19.36 19.26 19.86 18,071,120 351,415,805 19.446 7.870 7.861 7.870 7.829 8.073 44,456,971 7.9046 -1.53%
2008-07-11 0 19.66 19.66 19.68 19.60 19.96 16,657,374 327,871,737 19.683 7.992 7.992 8.000 7.967 8.113 40,978,998 8.0010 -0.71%
2008-07-10 0 19.80 19.80 19.82 19.52 20.00 10,307,051 204,162,172 19.808 8.048 8.048 8.057 7.935 8.130 25,356,495 8.0517 0.00%
2008-07-09 0 19.80 19.78 19.80 19.60 20.25 16,958,779 336,991,325 19.871 8.048 8.040 8.048 7.967 8.231 41,720,488 8.0774 1.43%
2008-07-08 0 19.52 19.50 19.52 19.46 20.25 30,009,390 590,378,627 19.673 7.935 7.926 7.935 7.910 8.231 73,826,447 7.9968 -4.55%
2008-07-07 0 20.45 20.40 20.45 20.15 20.60 15,460,175 315,467,625 20.405 8.313 8.292 8.313 8.191 8.374 38,033,755 8.2944 1.24%
2008-07-04 0 20.20 20.20 20.25 19.82 20.50 14,037,315 284,800,257 20.289 8.211 8.211 8.231 8.057 8.333 34,533,361 8.2471 -0.49%
2008-07-03 0 20.30 20.25 20.30 20.00 20.65 24,800,195 505,146,672 20.369 8.252 8.231 8.252 8.130 8.394 61,011,246 8.2796 -0.25%
2008-07-02 0 20.35 20.35 20.50 20.35 20.95 28,340,052 585,257,020 20.651 8.272 8.272 8.333 8.272 8.516 69,719,689 8.3944 -1.45%
2008-06-30 0 20.65 20.60 20.65 20.50 20.90 14,715,866 304,991,152 20.725 8.394 8.374 8.394 8.333 8.496 36,202,672 8.4245 0.49%
2008-06-27 0 20.55 20.55 20.60 19.80 20.95 30,939,166 634,367,795 20.504 8.353 8.353 8.374 8.048 8.516 76,113,799 8.3345 0.98%
2008-06-26 0 20.35 20.30 20.35 20.35 20.60 17,419,275 356,640,222 20.474 8.272 8.252 8.272 8.272 8.374 42,853,359 8.3223 0.25%
2008-06-25 0 20.30 20.10 20.30 19.88 20.40 11,334,054 228,978,910 20.203 8.252 8.170 8.252 8.081 8.292 27,883,037 8.2121 2.01%
2008-06-24 0 19.90 19.90 19.96 19.90 20.55 11,489,136 231,590,678 20.157 8.089 8.089 8.113 8.089 8.353 28,264,556 8.1937 -0.75%
2008-06-23 0 20.05 20.05 20.15 19.54 20.40 13,782,913 276,221,163 20.041 8.150 8.150 8.191 7.943 8.292 33,907,503 8.1463 0.75%
2008-06-20 0 19.90 19.90 20.00 19.66 20.60 25,951,911 522,474,647 20.132 8.089 8.089 8.130 7.992 8.374 63,844,596 8.1835 0.20%
2008-06-19 0 19.86 19.86 19.90 19.82 20.15 16,796,594 334,418,400 19.910 8.073 8.073 8.089 8.057 8.191 41,321,495 8.0931 -2.65%
2008-06-18 0 20.40 20.35 20.40 20.20 20.50 10,701,289 217,922,547 20.364 8.292 8.272 8.292 8.211 8.333 26,326,365 8.2777 -0.49%
2008-06-17 0 20.50 20.45 20.50 20.15 20.50 12,315,243 250,648,419 20.353 8.333 8.313 8.333 8.191 8.333 30,296,871 8.2731 0.24%
2008-06-16 0 20.45 20.35 20.45 20.15 20.55 14,830,715 302,436,427 20.393 8.313 8.272 8.313 8.191 8.353 36,485,213 8.2893 1.24%
2008-06-13 0 20.20 20.15 20.20 19.84 20.50 27,683,679 559,037,689 20.194 8.211 8.191 8.211 8.065 8.333 68,104,938 8.2085 2.12%
2008-06-12 0 19.78 19.76 19.78 19.60 20.50 24,707,429 489,566,774 19.815 8.040 8.032 8.040 7.967 8.333 60,783,031 8.0543 -1.10%
2008-06-11 0 20.00 20.00 20.05 19.82 20.15 14,006,880 279,846,012 19.979 8.130 8.130 8.150 8.057 8.191 34,458,487 8.1213 -0.25%
2008-06-10 0 20.05 20.05 20.10 19.86 20.75 27,652,478 558,243,354 20.188 8.150 8.150 8.170 8.073 8.435 68,028,180 8.2061 -4.30%
2008-06-06 0 20.95 20.90 20.95 20.30 21.00 30,688,945 637,711,322 20.780 8.516 8.496 8.516 8.252 8.536 75,498,228 8.4467 1.95%
2008-06-05 0 20.55 20.50 20.55 20.25 20.70 16,970,766 346,922,902 20.442 8.353 8.333 8.353 8.231 8.414 41,749,977 8.3095 1.23%
2008-06-04 0 20.30 20.30 20.35 20.05 20.50 17,818,424 362,679,303 20.354 8.252 8.252 8.272 8.150 8.333 43,835,311 8.2737 1.25%
2008-06-03 0 20.05 20.05 20.20 20.00 20.40 15,141,586 305,663,971 20.187 8.150 8.150 8.211 8.130 8.292 37,249,990 8.2057 -1.47%
2008-06-02 0 20.35 20.35 20.40 19.90 20.45 15,923,365 323,627,226 20.324 8.272 8.272 8.292 8.089 8.313 39,173,254 8.2614 2.06%
2008-05-30 0 19.94 19.94 20.00 19.90 20.35 18,854,068 378,493,355 20.075 8.105 8.105 8.130 8.089 8.272 46,383,110 8.1602 0.20%
2008-05-29 0 19.90 19.84 19.90 19.78 19.94 13,309,607 264,326,275 19.860 8.089 8.065 8.089 8.040 8.105 32,743,118 8.0727 2.05%
2008-05-28 0 19.50 19.50 19.54 19.42 19.84 10,254,455 201,575,971 19.657 7.926 7.926 7.943 7.894 8.065 25,227,103 7.9905 0.00%
2008-05-27 0 19.50 19.50 19.52 19.40 19.80 7,975,680 156,340,060 19.602 7.926 7.926 7.935 7.886 8.048 19,621,062 7.9680 0.21%
2008-05-26 0 19.46 19.38 19.46 19.18 19.62 7,898,298 152,957,417 19.366 7.910 7.878 7.910 7.796 7.975 19,430,694 7.8719 0.21%
2008-05-23 0 19.42 19.40 19.42 19.40 19.92 11,306,932 221,904,353 19.626 7.894 7.886 7.894 7.886 8.097 27,816,314 7.9775 -1.22%
2008-05-22 0 19.66 19.62 19.66 19.24 19.90 17,507,936 341,973,268 19.532 7.992 7.975 7.992 7.821 8.089 43,071,475 7.9397 -1.50%
2008-05-21 0 19.96 19.96 19.98 19.54 20.20 10,841,764 214,465,182 19.781 8.113 8.113 8.122 7.943 8.211 26,671,949 8.0409 0.50%
2008-05-20 0 19.86 19.92 19.96 19.60 20.40 15,533,300 307,686,709 19.808 8.073 8.097 8.113 7.967 8.292 38,213,651 8.0517 -1.19%
2008-05-19 0 20.10 20.15 20.25 20.05 20.40 7,267,883 146,976,940 20.223 8.170 8.191 8.231 8.150 8.292 17,879,803 8.2203 -0.74%
2008-05-16 0 20.25 20.15 20.25 20.10 20.55 10,448,760 212,479,586 20.335 8.231 8.191 8.231 8.170 8.353 25,705,115 8.2660 -0.25%
2008-05-15 0 20.30 20.25 20.30 19.94 20.55 13,494,228 274,419,401 20.336 8.252 8.231 8.252 8.105 8.353 33,197,306 8.2663 -0.49%
2008-05-14 0 20.40 20.30 20.40 19.88 20.45 15,568,338 314,832,699 20.223 8.292 8.252 8.292 8.081 8.313 38,299,848 8.2202 0.99%
2008-05-13 0 20.20 20.15 20.20 19.86 20.30 17,528,531 352,252,215 20.096 8.211 8.191 8.211 8.073 8.252 43,122,141 8.1687 2.54%
2008-05-09 0 19.70 19.70 19.72 19.44 20.20 13,207,927 260,756,324 19.742 8.008 8.008 8.016 7.902 8.211 32,492,974 8.0250 -1.81%
2008-05-08 0 20.55 20.55 20.60 20.35 20.75 15,703,556 322,885,950 20.561 8.155 8.155 8.175 8.076 8.235 39,570,247 8.1598 0.24%
2008-05-07 0 20.50 20.45 20.50 20.30 20.80 21,960,339 450,560,099 20.517 8.135 8.116 8.135 8.056 8.255 55,336,259 8.1422 -0.73%
2008-05-06 0 20.65 20.65 20.70 20.40 20.70 11,677,212 240,334,844 20.582 8.195 8.195 8.215 8.096 8.215 29,424,556 8.1678 0.49%
2008-05-05 0 20.55 20.50 20.60 20.45 21.00 14,789,059 304,782,922 20.609 8.155 8.135 8.175 8.116 8.334 37,265,872 8.1786 0.24%
2008-05-02 0 20.50 20.50 20.55 20.45 20.80 18,660,502 384,299,225 20.594 8.135 8.135 8.155 8.116 8.255 47,021,240 8.1729 1.74%
2008-04-30 0 20.15 20.15 20.20 20.05 20.40 22,880,839 463,656,257 20.264 7.997 7.997 8.016 7.957 8.096 57,655,759 8.0418 0.75%
2008-04-29 0 20.00 19.96 20.05 19.82 20.20 18,610,968 371,879,644 19.982 7.937 7.921 7.957 7.866 8.016 46,896,423 7.9298 0.91%
2008-04-28 0 19.82 19.80 19.82 19.60 19.98 13,718,574 272,063,374 19.832 7.866 7.858 7.866 7.778 7.929 34,568,435 7.8703 1.12%
2008-04-25 0 19.60 19.58 19.70 19.52 20.05 14,768,799 291,893,961 19.764 7.778 7.770 7.818 7.747 7.957 37,214,821 7.8435 -1.51%
2008-04-24 0 19.90 19.90 19.96 19.80 20.45 16,950,609 341,689,922 20.158 7.897 7.897 7.921 7.858 8.116 42,712,605 7.9997 -0.75%
2008-04-23 0 20.05 20.05 20.10 19.84 20.10 19,507,817 389,789,464 19.981 7.957 7.957 7.977 7.874 7.977 49,156,327 7.9296 0.45%
2008-04-22 0 19.96 19.96 19.98 19.44 19.98 12,891,914 254,683,430 19.755 7.921 7.921 7.929 7.715 7.929 32,485,395 7.8399 1.22%
2008-04-21 0 19.72 19.68 19.78 19.68 19.84 18,080,587 357,855,429 19.792 7.826 7.810 7.850 7.810 7.874 45,559,954 7.8546 1.13%
2008-04-18 0 19.50 19.44 19.50 19.10 19.60 17,600,282 343,089,188 19.493 7.739 7.715 7.739 7.580 7.778 44,349,669 7.7360 0.52%
2008-04-17 0 19.40 19.40 19.42 19.30 19.80 18,568,749 360,535,833 19.416 7.699 7.699 7.707 7.659 7.858 46,790,038 7.7054 1.57%
2008-04-16 0 19.10 19.06 19.10 19.04 19.28 14,966,757 287,182,858 19.188 7.580 7.564 7.580 7.556 7.651 37,713,641 7.6148 0.10%
2008-04-15 0 19.08 19.06 19.08 18.96 19.24 29,625,885 564,968,683 19.070 7.572 7.564 7.572 7.524 7.635 74,652,109 7.5680 0.95%
2008-04-14 0 18.90 18.90 18.92 18.84 19.10 17,049,215 323,058,506 18.949 7.501 7.501 7.508 7.477 7.580 42,961,075 7.5198 -2.07%
2008-04-11 0 19.30 19.30 19.34 18.98 19.36 21,013,290 402,089,416 19.135 7.659 7.659 7.675 7.532 7.683 52,949,859 7.5938 0.94%
2008-04-10 0 19.12 19.12 19.14 18.96 19.60 15,666,939 299,487,267 19.116 7.588 7.588 7.596 7.524 7.778 39,477,978 7.5862 -0.93%
2008-04-09 0 19.30 19.32 19.38 19.18 19.64 16,465,098 319,323,559 19.394 7.659 7.667 7.691 7.612 7.794 41,489,201 7.6965 -1.03%
2008-04-08 0 19.50 19.44 19.50 19.34 19.96 14,584,419 285,163,404 19.553 7.739 7.715 7.739 7.675 7.921 36,750,215 7.7595 -0.10%
2008-04-07 0 19.52 19.54 19.58 19.40 19.98 23,434,702 458,449,237 19.563 7.747 7.755 7.770 7.699 7.929 59,051,398 7.7636 0.21%
2008-04-03 0 19.48 19.46 19.48 19.00 19.58 18,267,133 354,854,834 19.426 7.731 7.723 7.731 7.540 7.770 46,030,018 7.7092 0.72%
2008-04-02 0 19.34 19.36 19.40 19.04 19.70 45,958,407 895,116,714 19.477 7.675 7.683 7.699 7.556 7.818 115,807,242 7.7294 3.09%
2008-04-01 0 18.76 18.76 18.84 18.54 18.94 12,965,560 243,762,837 18.801 7.445 7.445 7.477 7.358 7.516 32,670,970 7.4611 0.11%
2008-03-31 0 18.74 18.66 18.78 18.20 18.90 24,844,498 459,233,188 18.484 7.437 7.405 7.453 7.223 7.501 62,603,841 7.3355 0.00%
2008-03-28 0 18.74 18.60 18.62 18.30 18.84 25,031,346 467,600,789 18.681 7.437 7.381 7.389 7.262 7.477 63,074,665 7.4134 0.75%
2008-03-27 0 18.60 18.60 18.62 18.20 18.72 17,600,999 325,495,444 18.493 7.381 7.381 7.389 7.223 7.429 44,351,475 7.3390 0.32%
2008-03-26 0 18.54 18.54 18.56 18.42 19.10 36,754,013 688,753,519 18.740 7.358 7.358 7.366 7.310 7.580 92,613,760 7.4368 0.54%
2008-03-25 0 18.44 18.48 18.50 17.30 18.60 35,818,701 646,990,314 18.063 7.318 7.334 7.342 6.866 7.381 90,256,935 7.1683 8.47%
2008-03-20 0 17.00 17.00 17.10 16.64 17.50 19,442,398 333,299,422 17.143 6.746 6.746 6.786 6.604 6.945 48,991,482 6.8032 -0.82%
2008-03-19 0 17.14 17.14 17.18 16.88 17.50 28,067,398 486,539,866 17.335 6.802 6.802 6.818 6.699 6.945 70,724,992 6.8793 3.50%
2008-03-18 0 16.56 16.56 16.64 16.02 17.12 27,972,140 461,341,673 16.493 6.572 6.572 6.604 6.358 6.794 70,484,958 6.5453 -0.36%
2008-03-17 0 16.62 16.70 16.78 16.20 17.36 32,362,855 541,645,468 16.737 6.596 6.627 6.659 6.429 6.889 81,548,801 6.6420 -6.10%
2008-03-14 0 17.70 17.70 17.76 17.60 18.18 23,012,093 410,356,534 17.832 7.024 7.024 7.048 6.985 7.215 57,986,497 7.0768 -2.21%
2008-03-13 0 18.10 18.04 18.10 17.90 18.24 18,449,050 332,984,138 18.049 7.183 7.159 7.183 7.104 7.239 46,488,417 7.1627 -1.31%
2008-03-12 0 18.34 18.34 18.36 18.08 18.60 22,657,558 414,943,381 18.314 7.278 7.278 7.286 7.175 7.381 57,093,130 7.2678 0.44%
2008-03-11 0 18.26 18.32 18.34 17.90 18.34 21,173,854 383,219,273 18.099 7.247 7.270 7.278 7.104 7.278 53,354,452 7.1825 0.55%
2008-03-10 0 18.16 18.16 18.18 17.86 18.18 16,917,453 304,484,564 17.998 7.207 7.207 7.215 7.088 7.215 42,629,057 7.1427 0.44%
2008-03-07 0 18.08 18.04 18.06 18.06 18.48 22,532,611 409,020,367 18.152 7.175 7.159 7.167 7.167 7.334 56,778,285 7.2038 -3.21%
2008-03-06 0 18.68 18.66 18.68 18.56 18.80 13,001,540 242,780,216 18.673 7.413 7.405 7.413 7.366 7.461 32,761,634 7.4105 0.21%
2008-03-05 0 18.64 18.68 18.70 18.50 18.90 15,609,938 291,184,856 18.654 7.397 7.413 7.421 7.342 7.501 39,334,346 7.4028 -0.53%
2008-03-04 0 18.74 18.78 18.80 18.60 19.20 25,345,123 476,768,088 18.811 7.437 7.453 7.461 7.381 7.620 63,865,329 7.4652 -0.85%
2008-03-03 0 18.90 18.92 18.98 18.70 19.10 27,667,694 525,043,753 18.977 7.501 7.508 7.532 7.421 7.580 69,717,807 7.5310 -3.08%
2008-02-29 0 19.50 19.52 19.58 19.18 19.70 18,531,588 359,911,087 19.421 7.739 7.747 7.770 7.612 7.818 46,696,399 7.7075 -0.10%
2008-02-28 0 19.52 19.50 19.52 19.32 19.78 18,074,093 353,889,243 19.580 7.747 7.739 7.747 7.667 7.850 45,543,590 7.7703 0.83%
2008-02-27 0 19.36 19.36 19.38 19.20 19.80 33,760,828 658,679,761 19.510 7.683 7.683 7.691 7.620 7.858 85,071,451 7.7427 2.33%
2008-02-26 0 18.92 18.90 18.92 18.72 19.06 14,539,016 273,944,530 18.842 7.508 7.501 7.508 7.429 7.564 36,635,807 7.4775 0.42%
2008-02-25 0 18.84 18.84 18.86 18.72 19.10 10,295,958 194,118,443 18.854 7.477 7.477 7.485 7.429 7.580 25,944,035 7.4822 0.53%
2008-02-22 0 18.74 18.76 18.78 18.62 18.84 17,305,804 324,951,228 18.777 7.437 7.445 7.453 7.389 7.477 43,607,635 7.4517 -1.47%
2008-02-21 0 19.02 19.00 19.02 18.98 19.30 11,312,671 216,295,352 19.120 7.548 7.540 7.548 7.532 7.659 28,505,976 7.5877 0.11%
2008-02-20 0 19.00 18.94 19.00 18.88 19.48 19,834,354 379,215,050 19.119 7.540 7.516 7.540 7.493 7.731 49,979,144 7.5875 -1.35%
2008-02-19 0 19.26 19.24 19.26 19.08 19.48 13,397,337 258,765,195 19.315 7.643 7.635 7.643 7.572 7.731 33,758,974 7.6651 1.69%
2008-02-18 0 18.94 18.94 18.96 18.84 19.50 16,229,112 309,832,878 19.091 7.516 7.516 7.524 7.477 7.739 40,894,557 7.5764 -2.57%
2008-02-15 0 19.44 19.42 19.44 19.04 19.50 17,902,244 344,950,742 19.269 7.715 7.707 7.715 7.556 7.739 45,110,561 7.6468 -1.02%
2008-02-14 0 19.64 19.56 19.66 19.10 19.74 19,218,440 374,387,140 19.481 7.794 7.762 7.802 7.580 7.834 48,427,147 7.7309 3.37%
2008-02-13 0 19.00 18.80 18.86 18.70 19.50 16,626,240 316,984,202 19.065 7.540 7.461 7.485 7.421 7.739 41,895,251 7.5661 -0.11%
2008-02-12 0 19.02 18.94 19.02 18.60 19.10 15,825,450 297,684,559 18.810 7.548 7.516 7.548 7.381 7.580 39,877,399 7.4650 2.04%
2008-02-11 0 18.64 18.72 18.76 18.50 19.40 21,901,641 414,408,181 18.921 7.397 7.429 7.445 7.342 7.699 55,188,350 7.5090 -2.10%
2008-02-06 0 19.04 18.96 19.00 18.90 19.40 20,568,747 391,332,071 19.026 7.556 7.524 7.540 7.501 7.699 51,829,687 7.5503 -3.25%
2008-02-05 0 19.68 19.70 19.72 19.58 20.10 16,401,724 325,871,364 19.868 7.810 7.818 7.826 7.770 7.977 41,329,510 7.8847 -0.81%
2008-02-04 0 19.84 19.74 19.82 19.70 20.40 22,530,530 450,745,411 20.006 7.874 7.834 7.866 7.818 8.096 56,773,041 7.9394 1.95%
2008-02-01 0 19.46 19.50 19.52 18.94 19.60 22,829,416 441,196,225 19.326 7.723 7.739 7.747 7.516 7.778 57,526,182 7.6695 1.04%
2008-01-31 0 19.26 19.26 19.28 18.62 19.32 30,335,057 577,427,660 19.035 7.643 7.643 7.651 7.389 7.667 76,439,100 7.5541 1.37%
2008-01-30 0 19.00 18.98 19.00 18.96 19.84 22,905,686 442,843,676 19.333 7.540 7.532 7.540 7.524 7.874 57,718,370 7.6725 -2.56%
2008-01-29 0 19.50 19.50 19.58 19.32 20.30 27,425,935 542,069,564 19.765 7.739 7.739 7.770 7.667 8.056 69,108,616 7.8437 -0.61%
2008-01-28 0 19.62 19.62 19.68 19.52 20.30 20,281,251 403,082,750 19.875 7.786 7.786 7.810 7.747 8.056 51,105,247 7.8873 -4.76%
2008-01-25 0 20.60 20.55 20.60 20.05 20.70 29,620,641 601,719,711 20.314 8.175 8.155 8.175 7.957 8.215 74,638,896 8.0617 5.86%
2008-01-24 0 19.46 19.46 19.52 19.44 21.00 45,480,128 921,799,551 20.268 7.723 7.723 7.747 7.715 8.334 114,602,062 8.0435 -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 7.921 7.881 7.905 7.413 8.155 141,310,319 7.6477 12.90%
2008-01-22 0 17.68 17.80 17.86 17.60 19.38 45,983,221 847,088,750 18.422 7.016 7.064 7.088 6.985 7.691 115,869,769 7.3107 -10.34%
2008-01-21 0 19.72 19.68 19.70 19.70 20.80 38,253,819 770,614,219 20.145 7.826 7.810 7.818 7.818 8.255 96,393,012 7.9945 -5.87%
2008-01-18 0 20.95 20.90 21.10 20.10 21.40 47,389,060 985,669,244 20.800 8.314 8.294 8.374 7.977 8.493 119,412,240 8.2543 -1.64%
2008-01-17 0 21.30 21.35 21.40 20.20 21.35 41,462,257 863,786,317 20.833 8.453 8.473 8.493 8.016 8.473 104,477,721 8.2677 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 8.116 8.096 8.116 8.076 8.929 194,665,606 8.3255 -9.11%
2008-01-15 0 22.50 22.50 22.60 22.20 23.90 30,495,285 702,438,276 23.034 8.929 8.929 8.969 8.810 9.485 76,842,847 9.1412 -4.46%
2008-01-14 0 23.55 23.50 23.55 23.30 24.00 39,025,787 924,631,525 23.693 9.346 9.326 9.346 9.247 9.524 98,338,238 9.4026 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 9.167 9.147 9.227 9.088 9.564 204,264,461 9.3442 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 9.068 9.028 9.048 8.850 9.366 180,092,810 9.1551 1.56%
2008-01-09 0 22.50 22.50 22.55 21.40 22.55 34,527,831 766,102,645 22.188 8.929 8.929 8.949 8.493 8.949 87,004,166 8.8054 3.21%
2008-01-08 0 21.80 21.80 21.85 21.40 21.90 27,648,480 599,832,630 21.695 8.651 8.651 8.671 8.493 8.691 69,669,391 8.6097 2.83%
2008-01-07 0 21.20 21.15 21.30 20.70 21.45 18,138,203 381,031,282 21.007 8.413 8.393 8.453 8.215 8.512 45,705,136 8.3367 -0.70%
2008-01-04 0 21.35 21.35 21.40 21.00 21.45 15,251,396 324,056,370 21.248 8.473 8.473 8.493 8.334 8.512 38,430,882 8.4322 2.15%
2008-01-03 0 20.90 20.90 20.95 20.75 21.75 13,727,522 289,259,904 21.072 8.294 8.294 8.314 8.235 8.632 34,590,983 8.3623 -2.11%
2008-01-02 0 21.35 21.40 21.45 21.20 21.90 11,840,994 254,392,872 21.484 8.473 8.493 8.512 8.413 8.691 29,837,258 8.5260 -2.29%
2007-12-31 0 21.85 21.85 21.90 21.30 21.95 10,038,320 218,214,334 21.738 8.671 8.671 8.691 8.453 8.711 25,294,831 8.6268 1.86%
2007-12-28 0 21.45 21.35 21.55 20.55 21.55 19,012,803 402,035,735 21.146 8.512 8.473 8.552 8.155 8.552 47,908,977 8.3917 1.90%
2007-12-27 0 21.05 21.00 21.05 21.00 22.40 14,995,165 320,310,229 21.361 8.354 8.334 8.354 8.334 8.889 37,785,224 8.4771 -3.22%
2007-12-24 0 21.75 21.75 21.80 21.60 22.20 14,664,490 320,077,753 21.827 8.632 8.632 8.651 8.572 8.810 36,951,980 8.6620 0.93%
2007-12-21 0 21.55 21.55 21.60 20.45 21.70 22,140,437 466,041,043 21.049 8.552 8.552 8.572 8.116 8.612 55,790,074 8.3535 5.38%
2007-12-20 0 20.45 20.40 20.45 20.40 20.95 6,648,275 137,139,242 20.628 8.116 8.096 8.116 8.096 8.314 16,752,504 8.1862 0.00%
2007-12-19 0 20.45 20.30 20.50 20.20 20.85 14,430,063 294,639,345 20.418 8.116 8.056 8.135 8.016 8.274 36,361,265 8.1031 1.49%
2007-12-18 0 20.15 20.10 20.15 19.20 20.70 24,009,480 482,520,011 20.097 7.997 7.977 7.997 7.620 8.215 60,499,740 7.9756 0.00%
2007-12-17 0 20.15 20.10 20.15 20.05 21.30 29,742,590 614,318,519 20.655 7.997 7.977 7.997 7.957 8.453 74,946,186 8.1968 -6.50%
2007-12-14 0 21.55 21.50 21.55 20.90 21.80 25,053,596 536,450,522 21.412 8.552 8.532 8.552 8.294 8.651 63,130,732 8.4975 -0.69%
2007-12-13 0 21.70 21.70 21.75 21.55 22.35 33,471,669 731,828,305 21.864 8.612 8.612 8.632 8.552 8.870 84,342,820 8.6768 -1.81%
2007-12-12 0 22.10 22.15 22.20 21.80 22.55 32,277,811 717,345,468 22.224 8.770 8.790 8.810 8.651 8.949 81,334,505 8.8197 -1.34%
2007-12-11 0 22.40 22.40 22.45 22.00 22.50 36,968,854 822,983,728 22.262 8.889 8.889 8.909 8.731 8.929 93,155,122 8.8346 2.75%
2007-12-10 0 21.80 21.70 21.90 21.30 22.15 32,188,333 700,160,515 21.752 8.651 8.612 8.691 8.453 8.790 81,109,036 8.6323 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 8.552 8.552 8.572 8.453 8.870 140,862,942 8.6347 -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 8.612 8.612 8.651 8.512 8.830 213,136,523 8.6728 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 8.175 8.175 8.195 8.036 8.493 140,552,600 8.3222 1.73%
2007-12-04 0 20.25 20.20 20.30 19.34 20.40 30,490,400 611,809,583 20.066 8.036 8.016 8.056 7.675 8.096 76,830,538 7.9631 3.21%
2007-12-03 0 19.62 19.62 19.66 19.50 20.55 28,103,168 559,650,077 19.914 7.786 7.786 7.802 7.739 8.155 70,815,126 7.9030 -3.59%
2007-11-30 0 20.35 20.15 20.20 19.90 20.45 31,925,314 644,222,607 20.179 8.076 7.997 8.016 7.897 8.116 80,446,273 8.0081 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 7.842 7.818 7.826 7.747 7.977 146,568,770 7.8886 4.00%
2007-11-28 0 19.00 18.96 19.02 18.46 19.16 43,614,024 817,562,745 18.745 7.540 7.524 7.548 7.326 7.604 109,899,802 7.4392 4.74%
2007-11-27 0 18.14 18.14 18.18 17.90 18.38 25,296,194 459,285,554 18.156 7.199 7.199 7.215 7.104 7.294 63,742,037 7.2054 -1.84%
2007-11-26 0 18.48 18.50 18.52 18.16 18.86 34,101,794 627,956,732 18.414 7.334 7.342 7.350 7.207 7.485 85,930,627 7.3077 2.10%
2007-11-23 0 18.10 18.08 18.10 18.00 18.34 22,318,685 404,901,449 18.142 7.183 7.175 7.183 7.143 7.278 56,239,229 7.1996 1.23%
2007-11-22 0 17.88 17.88 17.94 17.68 19.06 28,122,905 509,208,245 18.107 7.096 7.096 7.120 7.016 7.564 70,864,860 7.1856 -2.30%
2007-11-21 0 18.30 18.26 18.28 18.20 18.86 43,787,211 810,283,205 18.505 7.262 7.247 7.254 7.223 7.485 110,336,203 7.3438 -4.59%
2007-11-20 0 19.18 19.14 19.20 18.88 19.50 40,127,877 766,084,304 19.091 7.612 7.596 7.620 7.493 7.739 101,115,314 7.5763 -2.84%
2007-11-19 0 19.74 19.72 19.80 19.58 20.00 27,784,242 551,731,382 19.858 7.834 7.826 7.858 7.770 7.937 70,011,487 7.8806 0.71%
2007-11-16 0 19.60 19.54 19.58 19.32 20.35 38,932,744 762,689,884 19.590 7.778 7.755 7.770 7.667 8.076 98,103,786 7.7743 -2.49%
2007-11-15 0 20.10 20.05 20.10 19.82 20.55 16,036,490 322,956,932 20.139 7.977 7.957 7.977 7.866 8.155 40,409,183 7.9922 -1.23%
2007-11-14 0 20.35 20.35 20.40 20.25 20.60 26,428,908 538,737,885 20.384 8.076 8.076 8.096 8.036 8.175 66,596,280 8.0896 2.06%
2007-11-13 0 19.94 19.96 20.00 19.76 21.00 29,695,549 595,956,710 20.069 7.913 7.921 7.937 7.842 8.334 74,827,651 7.9644 -2.49%
2007-11-12 0 20.45 20.30 20.40 19.90 20.60 22,432,264 451,459,427 20.125 8.116 8.056 8.096 7.897 8.175 56,525,428 7.9868 -1.45%
2007-11-09 0 20.75 20.70 20.80 20.50 21.20 18,068,667 376,584,787 20.842 8.235 8.215 8.255 8.135 8.413 45,529,918 8.2712 0.00%
2007-11-08 0 20.75 20.70 20.75 20.10 20.85 21,119,273 434,005,476 20.550 8.235 8.215 8.235 7.977 8.274 53,216,918 8.1554 -1.19%
2007-11-07 0 21.00 21.00 21.15 20.95 21.75 22,590,455 483,585,421 21.407 8.334 8.334 8.393 8.314 8.632 56,924,042 8.4953 -1.41%
2007-11-06 0 21.30 21.30 21.35 20.20 21.35 37,523,620 784,631,354 20.910 8.453 8.453 8.473 8.016 8.473 94,553,037 8.2983 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 8.235 8.195 8.235 8.175 8.751 119,879,285 8.3967 -5.90%
2007-11-02 0 22.05 22.00 22.10 21.80 22.35 32,533,948 718,367,074 22.081 8.751 8.731 8.770 8.651 8.870 81,979,926 8.7627 -2.65%
2007-11-01 0 22.65 22.55 22.65 22.00 22.70 41,810,360 935,674,805 22.379 8.989 8.949 8.989 8.731 9.009 105,354,880 8.8812 4.14%
2007-10-31 0 21.75 21.75 21.80 21.40 22.25 25,966,174 565,284,457 21.770 8.632 8.632 8.651 8.493 8.830 65,430,270 8.6395 -2.03%
2007-10-30 0 22.20 22.10 22.25 21.95 22.60 33,616,358 747,926,375 22.249 8.810 8.770 8.830 8.711 8.969 84,707,412 8.8295 -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 8.909 8.889 8.949 8.651 9.009 157,084,221 8.8567 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 8.532 8.532 8.572 8.433 8.651 131,640,329 8.5625 2.87%
2007-10-25 0 20.90 20.90 21.00 20.50 21.30 31,494,589 657,747,885 20.884 8.294 8.294 8.334 8.135 8.453 79,360,921 8.2881 0.72%
2007-10-24 0 20.75 20.65 20.70 20.65 21.50 31,416,533 660,367,093 21.020 8.235 8.195 8.215 8.195 8.532 79,164,233 8.3417 0.00%
2007-10-23 0 20.75 20.70 20.90 20.70 21.25 26,037,537 548,261,672 21.057 8.235 8.215 8.294 8.215 8.433 65,610,093 8.3564 0.24%
2007-10-22 0 20.70 20.65 20.70 20.50 20.95 42,402,862 880,514,319 20.765 8.215 8.195 8.215 8.135 8.314 106,847,883 8.2408 -3.27%
2007-10-18 0 21.40 21.90 21.95 20.70 21.90 32,575,900 681,531,221 20.921 8.493 8.691 8.711 8.215 8.691 82,085,637 8.3027 2.39%
2007-10-17 0 20.90 20.85 20.90 20.20 21.05 42,766,936 883,971,679 20.670 8.294 8.274 8.294 8.016 8.354 107,765,287 8.2027 0.97%
2007-10-16 0 20.70 20.60 20.65 20.50 21.80 32,899,596 692,715,278 21.055 8.215 8.175 8.195 8.135 8.651 82,901,295 8.3559 -4.39%
2007-10-15 0 21.65 21.65 21.70 21.05 22.10 31,221,530 671,482,574 21.507 8.592 8.592 8.612 8.354 8.770 78,672,859 8.5351 -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 8.612 8.592 8.612 8.413 8.751 160,265,064 8.5464 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 8.532 8.552 8.572 8.215 8.612 293,799,033 8.4818 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 8.096 8.056 8.076 8.036 8.294 217,957,920 8.1507 2.62%
2007-10-09 0 19.88 19.84 19.88 19.42 19.96 22,966,268 451,078,526 19.641 7.889 7.874 7.889 7.707 7.921 57,871,026 7.7945 1.53%
2007-10-08 0 19.58 19.52 19.54 19.50 20.40 33,610,233 667,141,518 19.849 7.770 7.747 7.755 7.739 8.096 84,691,978 7.8773 -2.59%
2007-10-05 0 20.10 20.05 20.10 19.64 20.25 44,005,807 879,168,470 19.978 7.977 7.957 7.977 7.794 8.036 110,887,027 7.9285 2.66%
2007-10-04 0 19.58 19.54 19.56 19.34 19.64 32,770,969 640,823,283 19.555 7.770 7.755 7.762 7.675 7.794 82,577,178 7.7603 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 7.770 7.762 7.770 7.667 8.135 157,954,347 7.8881 -2.10%
2007-10-02 0 20.00 20.00 20.05 20.00 20.75 43,369,216 875,646,831 20.191 7.937 7.937 7.957 7.937 8.235 109,282,928 8.0127 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 7.818 7.818 7.826 7.739 7.858 132,659,413 7.8157 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 7.739 7.739 7.747 7.572 7.866 234,422,766 7.7335 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 7.453 7.413 7.453 7.413 7.548 164,661,628 7.4907 0.43%
2007-09-24 0 18.70 18.66 18.70 18.66 18.84 43,927,942 822,620,970 18.727 7.421 7.405 7.421 7.405 7.477 110,690,821 7.4317 1.30%
2007-09-21 0 18.46 18.48 18.52 18.26 18.58 47,269,240 873,409,756 18.477 7.326 7.334 7.350 7.247 7.374 119,110,314 7.3328 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 7.262 7.262 7.270 7.096 7.302 259,160,597 7.2055 3.39%
2007-09-19 0 17.70 17.68 17.70 17.62 18.00 48,891,667 866,102,137 17.715 7.024 7.016 7.024 6.993 7.143 123,198,550 7.0301 1.14%
2007-09-18 0 17.50 17.48 17.50 17.48 17.76 29,915,704 524,989,011 17.549 6.945 6.937 6.945 6.937 7.048 75,382,403 6.9643 -1.35%
2007-09-17 0 17.74 17.72 17.74 17.62 17.88 29,085,740 516,110,814 17.744 7.040 7.032 7.040 6.993 7.096 73,291,037 7.0419 -0.67%
2007-09-14 0 17.86 17.82 17.86 17.80 18.16 42,624,828 766,236,489 17.976 7.088 7.072 7.088 7.064 7.207 107,407,199 7.1339 -0.22%
2007-09-13 0 17.90 17.88 17.90 17.72 18.00 49,590,323 884,371,764 17.834 7.104 7.096 7.104 7.032 7.143 124,959,042 7.0773 0.34%
2007-09-12 0 17.84 17.76 17.78 17.70 17.88 29,212,840 520,385,632 17.814 7.080 7.048 7.056 7.024 7.096 73,611,307 7.0694 0.56%
2007-09-11 0 17.74 17.76 17.80 17.50 18.06 25,756,636 457,803,227 17.774 7.040 7.048 7.064 6.945 7.167 64,902,271 7.0537 -0.89%
2007-09-10 0 17.90 17.90 17.92 17.60 18.00 32,390,808 576,711,879 17.805 7.104 7.104 7.112 6.985 7.143 81,619,238 7.0659 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 7.088 7.080 7.088 7.024 7.270 168,120,499 7.1585 -1.98%
2007-09-06 0 18.22 18.24 18.26 17.80 18.46 36,638,721 663,668,549 18.114 7.231 7.239 7.247 7.064 7.326 92,323,244 7.1885 -0.28%
2007-09-05 0 18.70 18.68 18.70 18.54 18.86 34,868,218 651,101,741 18.673 7.251 7.244 7.251 7.189 7.313 89,919,943 7.2409 -0.11%
2007-09-04 0 18.72 18.70 18.72 18.58 18.80 20,677,251 386,517,340 18.693 7.259 7.251 7.259 7.205 7.290 53,323,552 7.2485 0.32%
2007-09-03 0 18.66 18.60 18.68 18.40 18.82 19,834,525 370,702,451 18.690 7.236 7.213 7.244 7.135 7.298 51,150,287 7.2473 -0.32%
2007-08-31 0 18.72 18.70 18.72 18.40 18.88 30,798,518 575,213,457 18.677 7.259 7.251 7.259 7.135 7.321 79,424,793 7.2422 1.19%
2007-08-30 0 18.50 18.52 18.54 18.42 18.76 23,070,238 428,787,615 18.586 7.174 7.181 7.189 7.143 7.275 59,494,709 7.2072 0.65%
2007-08-29 0 18.38 18.38 18.40 18.04 18.50 35,133,985 642,484,261 18.287 7.127 7.127 7.135 6.995 7.174 90,605,317 7.0910 -1.92%
2007-08-28 0 18.74 18.72 18.74 18.72 19.08 35,196,451 664,333,399 18.875 7.267 7.259 7.267 7.259 7.399 90,766,407 7.3192 -1.37%
2007-08-27 0 19.00 18.96 18.98 18.78 19.16 34,885,457 659,282,027 18.898 7.368 7.352 7.360 7.282 7.430 89,964,400 7.3283 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 7.275 7.275 7.282 7.213 7.352 192,831,850 7.2737 -4.09%
2007-08-23 0 19.56 19.56 19.60 19.32 19.98 28,394,912 557,751,461 19.643 7.585 7.585 7.600 7.492 7.748 73,226,251 7.6168 -0.10%
2007-08-22 0 19.58 19.64 19.66 19.02 19.64 25,876,892 501,412,581 19.377 7.593 7.616 7.624 7.375 7.616 66,732,652 7.5138 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 7.453 7.461 7.468 7.375 7.930 155,001,197 7.6260 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 7.383 7.368 7.375 6.871 7.422 145,029,102 7.2158 9.80%
2007-08-17 0 17.34 17.44 17.50 16.78 18.10 45,294,479 785,547,934 17.343 6.724 6.763 6.786 6.507 7.019 116,807,718 6.7251 -2.80%
2007-08-16 0 17.84 17.82 17.86 17.74 17.96 55,114,863 984,184,319 17.857 6.918 6.910 6.926 6.879 6.964 142,133,027 6.9244 -4.19%
2007-08-15 0 18.62 18.62 18.64 18.52 19.10 36,624,799 684,937,996 18.701 7.220 7.220 7.228 7.181 7.406 94,449,904 7.2519 -3.12%
2007-08-14 0 19.22 19.14 19.18 19.10 19.26 12,466,316 238,814,943 19.157 7.453 7.422 7.437 7.406 7.468 32,148,773 7.4284 0.42%
2007-08-13 0 19.14 19.12 19.14 19.12 19.38 15,590,459 299,547,241 19.213 7.422 7.414 7.422 7.414 7.515 40,205,473 7.4504 -1.14%
2007-08-10 0 19.36 19.34 19.36 19.00 19.36 18,605,083 356,554,033 19.164 7.507 7.499 7.507 7.368 7.507 47,979,739 7.4313 -1.53%
2007-08-09 0 19.66 19.64 19.68 19.46 20.00 13,948,387 275,164,919 19.727 7.624 7.616 7.631 7.546 7.755 35,970,814 7.6497 -0.51%
2007-08-08 0 19.76 19.70 19.76 19.48 19.88 14,555,179 286,036,420 19.652 7.662 7.639 7.662 7.554 7.709 37,535,640 7.6204 1.54%
2007-08-07 0 19.46 19.42 19.48 19.28 19.76 15,708,887 306,535,065 19.513 7.546 7.530 7.554 7.476 7.662 40,510,881 7.5667 -0.10%
2007-08-06 0 19.48 19.44 19.46 19.36 19.74 35,024,139 682,009,080 19.473 7.554 7.538 7.546 7.507 7.655 90,322,040 7.5509 -2.84%
2007-08-03 0 20.05 20.05 20.10 19.76 20.30 18,290,532 365,986,650 20.010 7.775 7.775 7.794 7.662 7.872 47,168,559 7.7591 0.45%
2007-08-02 0 19.96 19.94 19.98 19.84 20.80 30,942,578 625,212,996 20.206 7.740 7.732 7.748 7.693 8.066 79,796,302 7.8351 -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 7.833 7.814 7.833 7.616 8.182 209,997,908 7.9089 -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 7.872 7.852 7.872 7.608 8.046 161,738,856 7.8005 4.86%
2007-07-30 0 19.36 19.36 19.38 19.14 19.40 12,915,800 249,608,059 19.326 7.507 7.507 7.515 7.422 7.523 33,307,925 7.4940 0.41%
2007-07-27 0 19.28 19.32 19.34 19.12 19.78 31,398,261 607,887,939 19.361 7.476 7.492 7.499 7.414 7.670 80,971,441 7.5074 -2.63%
2007-07-26 0 19.80 19.76 19.78 19.44 19.92 17,533,904 346,590,412 19.767 7.678 7.662 7.670 7.538 7.724 45,217,328 7.6650 1.12%
2007-07-25 0 19.58 19.56 19.58 19.42 19.64 14,598,352 285,388,967 19.549 7.593 7.585 7.593 7.530 7.616 37,646,976 7.5807 0.31%
2007-07-24 0 19.52 19.50 19.52 19.48 19.86 19,543,247 383,926,287 19.645 7.569 7.562 7.569 7.554 7.701 50,399,125 7.6177 -1.21%
2007-07-23 0 19.76 19.74 19.76 19.66 19.80 20,098,420 396,330,470 19.719 7.662 7.655 7.662 7.624 7.678 51,830,833 7.6466 0.10%
2007-07-20 0 19.74 19.66 19.68 19.66 20.20 44,135,718 879,877,885 19.936 7.655 7.624 7.631 7.624 7.833 113,819,446 7.7305 0.92%
2007-07-19 0 19.56 19.52 19.54 19.50 19.70 11,399,515 223,768,323 19.630 7.585 7.569 7.577 7.562 7.639 29,397,652 7.6118 0.00%
2007-07-18 0 19.56 19.56 19.60 19.42 19.70 14,168,035 277,731,812 19.603 7.585 7.585 7.600 7.530 7.639 36,537,253 7.6013 -0.71%
2007-07-17 0 19.70 19.70 19.76 19.62 19.90 17,815,604 352,807,351 19.803 7.639 7.639 7.662 7.608 7.717 45,943,790 7.6791 0.31%
2007-07-16 0 19.64 19.56 19.64 19.52 19.82 11,522,365 226,533,768 19.660 7.616 7.585 7.616 7.569 7.686 29,714,464 7.6237 -0.81%
2007-07-13 0 19.80 19.78 19.80 19.62 20.10 16,994,486 336,549,891 19.803 7.678 7.670 7.678 7.608 7.794 43,826,249 7.6792 0.20%
2007-07-12 0 19.76 19.76 19.78 19.58 19.98 43,538,456 863,170,539 19.825 7.662 7.662 7.670 7.593 7.748 112,279,196 7.6877 1.33%
2007-07-11 0 19.50 19.50 19.52 19.34 19.60 19,859,360 386,882,905 19.481 7.562 7.562 7.569 7.499 7.600 51,214,333 7.5542 -0.61%
2007-07-10 0 19.62 19.62 19.64 19.36 19.64 40,460,894 790,317,372 19.533 7.608 7.608 7.616 7.507 7.616 104,342,622 7.5743 1.45%
2007-07-09 0 19.34 19.34 19.36 19.14 19.76 45,416,673 882,418,745 19.429 7.499 7.499 7.507 7.422 7.662 117,122,838 7.5341 1.90%
2007-07-06 0 18.98 18.98 19.00 18.82 19.30 22,378,258 426,541,902 19.061 7.360 7.360 7.368 7.298 7.484 57,710,196 7.3911 0.21%
2007-07-05 0 18.94 18.96 19.00 18.80 18.98 12,428,063 234,706,504 18.885 7.344 7.352 7.368 7.290 7.360 32,050,124 7.3231 0.32%
2007-07-04 0 18.88 18.80 18.88 18.64 18.94 14,529,023 272,748,279 18.773 7.321 7.290 7.321 7.228 7.344 37,468,187 7.2795 0.32%
2007-07-03 0 18.82 18.80 18.82 18.72 18.94 18,270,540 344,235,974 18.841 7.298 7.290 7.298 7.259 7.344 47,117,003 7.3060 1.07%
2007-06-29 0 18.62 18.58 18.64 18.56 18.90 14,515,439 271,028,994 18.672 7.220 7.205 7.228 7.197 7.329 37,433,156 7.2403 -0.75%
2007-06-28 0 18.76 18.84 18.86 18.56 19.20 12,948,143 243,787,805 18.828 7.275 7.306 7.313 7.197 7.445 33,391,333 7.3009 0.75%
2007-06-27 0 18.62 18.66 18.68 18.62 18.82 16,945,214 316,747,308 18.692 7.220 7.236 7.244 7.220 7.298 43,699,184 7.2484 -0.11%
2007-06-26 0 18.64 18.70 18.72 18.52 18.72 12,824,848 238,262,125 18.578 7.228 7.251 7.259 7.181 7.259 33,073,374 7.2040 0.43%
2007-06-25 0 18.56 18.52 18.56 18.52 18.76 17,296,759 321,731,841 18.601 7.197 7.181 7.197 7.181 7.275 44,605,766 7.2128 -0.75%
2007-06-22 0 18.70 18.68 18.76 18.52 18.84 11,092,109 207,397,805 18.698 7.251 7.244 7.275 7.181 7.306 28,604,898 7.2504 -0.53%
2007-06-21 0 18.80 18.74 18.82 18.62 18.84 13,414,817 251,786,856 18.769 7.290 7.267 7.298 7.220 7.306 34,594,816 7.2782 -0.21%
2007-06-20 0 18.84 18.72 18.84 18.44 18.92 24,743,809 461,864,726 18.666 7.306 7.259 7.306 7.150 7.337 63,810,600 7.2381 0.32%
2007-06-18 0 18.78 18.72 18.80 18.68 18.86 17,818,415 334,766,282 18.788 7.282 7.259 7.290 7.244 7.313 45,951,040 7.2853 1.08%
2007-06-15 0 18.58 18.60 18.62 18.52 18.76 23,108,408 429,631,053 18.592 7.205 7.213 7.220 7.181 7.275 59,593,144 7.2094 0.43%
2007-06-14 0 18.50 18.50 18.52 18.44 18.58 18,305,419 338,857,297 18.511 7.174 7.174 7.181 7.150 7.205 47,206,950 7.1781 0.98%
2007-06-13 0 18.32 18.32 18.34 18.08 18.36 14,277,015 260,629,988 18.255 7.104 7.104 7.112 7.011 7.119 36,818,296 7.0788 -0.22%
2007-06-12 0 18.36 18.34 18.36 18.14 18.40 13,101,837 239,458,766 18.277 7.119 7.112 7.119 7.034 7.135 33,787,687 7.0872 0.66%
2007-06-11 0 18.24 18.22 18.24 18.10 18.50 25,997,097 474,337,792 18.246 7.073 7.065 7.073 7.019 7.174 67,042,643 7.0752 -0.11%
2007-06-08 0 18.26 18.28 18.30 18.10 18.34 35,797,801 653,159,098 18.246 7.081 7.088 7.096 7.019 7.112 92,317,199 7.0752 -1.62%
2007-06-07 0 18.56 18.50 18.54 18.42 18.60 26,134,196 483,128,946 18.486 7.197 7.174 7.189 7.143 7.213 67,396,201 7.1685 -0.22%
2007-06-06 0 18.60 18.58 18.60 18.50 18.80 27,079,579 504,066,537 18.614 7.213 7.205 7.213 7.174 7.290 69,834,203 7.2180 -0.85%
2007-06-05 0 18.76 18.74 18.78 18.58 18.78 15,828,801 295,287,383 18.655 7.275 7.267 7.282 7.205 7.282 40,820,121 7.2339 0.75%
2007-06-04 0 18.62 18.58 18.60 18.48 18.82 16,367,710 304,515,392 18.605 7.220 7.205 7.213 7.166 7.298 42,209,887 7.2143 0.54%
2007-06-01 0 18.52 18.52 18.56 18.50 18.74 16,584,607 308,341,191 18.592 7.181 7.181 7.197 7.174 7.267 42,769,232 7.2094 -0.32%
2007-05-31 0 18.58 18.52 18.58 18.42 18.72 17,897,177 332,861,135 18.599 7.205 7.181 7.205 7.143 7.259 46,154,155 7.2119 0.00%
2007-05-30 0 18.58 18.56 18.60 18.44 18.70 12,026,496 222,783,295 18.524 7.205 7.197 7.213 7.150 7.251 31,014,543 7.1832 -0.11%
2007-05-29 0 18.60 18.60 18.64 18.48 18.72 8,772,696 163,211,074 18.604 7.213 7.213 7.228 7.166 7.259 22,623,477 7.2142 -0.96%
2007-05-28 0 18.78 18.74 18.78 18.60 18.90 10,315,252 192,813,078 18.692 7.282 7.267 7.282 7.213 7.329 26,601,499 7.2482 -0.11%
2007-05-25 0 18.80 18.76 18.78 18.60 18.90 19,870,708 371,592,388 18.701 7.290 7.275 7.282 7.213 7.329 51,243,598 7.2515 -0.84%
2007-05-23 0 18.96 18.94 18.96 18.90 19.08 6,985,224 132,676,265 18.994 7.352 7.344 7.352 7.329 7.399 18,013,853 7.3652 0.21%
2007-05-22 0 18.92 18.92 19.00 18.82 19.18 18,723,802 354,801,126 18.949 7.337 7.337 7.368 7.298 7.437 48,285,898 7.3479 0.21%
2007-05-21 0 18.88 18.88 18.90 18.86 19.20 18,847,133 359,028,174 19.049 7.321 7.321 7.329 7.313 7.445 48,603,950 7.3868 -1.26%
2007-05-18 0 19.12 19.10 19.12 19.02 19.34 15,548,644 296,720,195 19.083 7.414 7.406 7.414 7.375 7.499 40,097,638 7.3999 -1.14%
2007-05-17 0 19.34 19.36 19.40 19.14 19.40 12,022,045 231,923,579 19.292 7.499 7.507 7.523 7.422 7.523 31,003,064 7.4807 0.42%
2007-05-16 0 19.26 19.26 19.28 19.14 19.40 23,212,416 447,102,940 19.261 7.468 7.468 7.476 7.422 7.523 59,861,365 7.4690 0.00%
2007-05-15 0 19.26 19.22 19.24 19.18 19.60 29,270,692 567,286,293 19.381 7.468 7.453 7.461 7.437 7.600 75,484,757 7.5152 0.35%
2007-05-14 0 19.64 19.64 19.66 19.46 19.84 24,487,333 480,713,760 19.631 7.442 7.442 7.450 7.374 7.518 64,619,914 7.4391 1.97%
2007-05-11 0 19.26 19.24 19.26 19.24 19.44 14,092,377 272,036,585 19.304 7.298 7.291 7.298 7.291 7.367 37,188,541 7.3151 -1.23%
2007-05-10 0 19.50 19.46 19.56 19.32 19.58 13,040,845 253,614,039 19.448 7.389 7.374 7.412 7.321 7.420 34,413,641 7.3696 0.52%
2007-05-09 0 19.40 19.36 19.38 19.30 19.50 12,006,528 232,779,477 19.388 7.352 7.336 7.344 7.314 7.389 31,684,170 7.3469 -0.10%
2007-05-08 0 19.42 19.44 19.46 19.36 19.54 10,200,000 198,454,820 19.456 7.359 7.367 7.374 7.336 7.405 26,916,901 7.3729 -0.51%
2007-05-07 0 19.52 19.46 19.50 19.42 19.70 9,988,429 195,089,642 19.532 7.397 7.374 7.389 7.359 7.465 26,358,584 7.4014 -0.20%
2007-05-04 0 19.56 19.54 19.62 19.40 19.72 10,880,054 212,289,943 19.512 7.412 7.405 7.435 7.352 7.473 28,711,504 7.3939 0.62%
2007-05-03 0 19.44 19.42 19.44 19.28 19.50 15,465,658 300,053,724 19.401 7.367 7.359 7.367 7.306 7.389 40,812,509 7.3520 0.62%
2007-05-02 0 19.32 19.28 19.30 19.14 19.48 11,497,735 221,629,296 19.276 7.321 7.306 7.314 7.253 7.382 30,341,510 7.3045 -0.10%
2007-04-30 0 19.34 19.34 19.40 19.16 19.52 10,196,694 196,578,369 19.279 7.329 7.329 7.352 7.261 7.397 26,908,177 7.3055 -0.72%
2007-04-27 0 19.48 19.50 19.52 19.26 19.58 13,516,164 262,290,948 19.406 7.382 7.389 7.397 7.298 7.420 35,667,966 7.3537 -0.51%
2007-04-26 0 19.58 19.64 19.66 19.50 19.74 13,448,132 264,028,850 19.633 7.420 7.442 7.450 7.389 7.480 35,488,436 7.4399 1.14%
2007-04-25 0 19.36 19.36 19.46 19.20 19.44 6,578,886 127,232,722 19.340 7.336 7.336 7.374 7.276 7.367 17,361,101 7.3286 0.10%
2007-04-24 0 19.34 19.32 19.34 19.24 19.66 18,204,720 352,368,494 19.356 7.329 7.321 7.329 7.291 7.450 48,040,652 7.3348 -0.82%
2007-04-23 0 19.50 19.50 19.54 19.44 19.84 14,670,441 286,964,230 19.561 7.389 7.389 7.405 7.367 7.518 38,714,001 7.4124 0.10%
2007-04-20 0 19.48 19.46 19.48 19.20 19.88 24,279,359 474,373,480 19.538 7.382 7.374 7.382 7.276 7.533 64,071,089 7.4039 1.99%
2007-04-19 0 19.10 19.06 19.08 19.04 19.30 15,543,525 297,773,527 19.157 7.238 7.223 7.230 7.215 7.314 41,017,993 7.2596 -1.55%
2007-04-18 0 19.40 19.38 19.40 19.34 19.56 13,272,831 257,679,871 19.414 7.352 7.344 7.352 7.329 7.412 35,025,832 7.3569 -0.31%
2007-04-17 0 19.46 19.40 19.48 19.20 19.48 15,301,818 295,979,754 19.343 7.374 7.352 7.382 7.276 7.382 40,380,150 7.3298 0.41%
2007-04-16 0 19.38 19.36 19.38 19.22 19.50 12,835,987 249,349,207 19.426 7.344 7.336 7.344 7.283 7.389 33,873,039 7.3613 -0.10%
2007-04-13 0 19.40 19.42 19.44 19.16 19.44 16,260,403 313,350,221 19.271 7.352 7.359 7.367 7.261 7.367 42,909,771 7.3025 0.10%
2007-04-12 0 19.38 19.36 19.38 19.14 19.52 10,423,629 201,965,900 19.376 7.344 7.336 7.344 7.253 7.397 27,507,039 7.3423 0.31%
2007-04-11 0 19.32 19.30 19.36 19.30 19.56 13,091,333 254,781,158 19.462 7.321 7.314 7.336 7.314 7.412 34,546,874 7.3749 -0.10%
2007-04-10 0 19.34 19.34 19.44 19.30 19.60 19,391,456 378,329,811 19.510 7.329 7.329 7.367 7.314 7.427 51,172,344 7.3932 0.42%
2007-04-04 0 19.26 19.24 19.26 19.14 19.36 12,269,746 235,978,025 19.233 7.298 7.291 7.298 7.253 7.336 32,378,779 7.2880 1.05%
2007-04-03 0 19.06 19.06 19.08 19.00 19.20 12,201,275 233,046,716 19.100 7.223 7.223 7.230 7.200 7.276 32,198,090 7.2379 0.95%
2007-04-02 0 18.88 18.90 18.92 18.66 19.34 12,976,813 246,155,877 18.969 7.154 7.162 7.170 7.071 7.329 34,244,666 7.1882 -0.32%
2007-03-30 0 18.94 18.94 18.96 18.70 19.18 9,805,516 184,876,095 18.854 7.177 7.177 7.185 7.086 7.268 25,875,893 7.1447 0.21%
2007-03-29 0 18.90 18.90 18.96 18.44 19.00 16,373,864 308,579,744 18.846 7.162 7.162 7.185 6.988 7.200 43,209,185 7.1415 0.11%
2007-03-28 0 18.88 18.80 18.82 18.70 18.96 16,548,211 311,217,798 18.807 7.154 7.124 7.132 7.086 7.185 43,669,271 7.1267 -0.74%
2007-03-27 0 19.02 19.00 19.04 18.82 19.08 19,352,435 365,822,778 18.903 7.208 7.200 7.215 7.132 7.230 51,069,371 7.1633 -0.11%
2007-03-26 0 19.04 19.04 19.06 18.96 19.30 17,046,507 324,762,526 19.052 7.215 7.215 7.223 7.185 7.314 44,984,230 7.2195 -1.24%
2007-03-23 0 19.28 19.28 19.30 18.90 19.44 23,328,876 447,875,873 19.198 7.306 7.306 7.314 7.162 7.367 61,562,849 7.2751 -0.52%
2007-03-22 0 19.38 19.36 19.38 19.20 19.54 19,386,161 376,207,836 19.406 7.344 7.336 7.344 7.276 7.405 51,158,371 7.3538 1.47%
2007-03-21 0 19.10 19.08 19.10 18.94 19.28 12,705,327 242,694,237 19.102 7.238 7.230 7.238 7.177 7.306 33,528,239 7.2385 1.27%
2007-03-20 0 18.86 18.84 18.86 18.84 19.02 8,722,077 164,980,764 18.915 7.147 7.139 7.147 7.139 7.208 23,016,793 7.1678 0.32%
2007-03-19 0 18.80 18.76 18.80 18.44 18.80 8,849,006 165,452,993 18.697 7.124 7.109 7.124 6.988 7.124 23,351,747 7.0853 1.08%
2007-03-16 0 18.60 18.58 18.60 18.26 18.78 16,148,843 298,121,337 18.461 7.048 7.041 7.048 6.920 7.117 42,615,374 6.9956 0.00%
2007-03-15 0 18.60 18.58 18.60 18.54 18.70 9,671,510 180,062,568 18.618 7.048 7.041 7.048 7.026 7.086 25,522,263 7.0551 0.54%
2007-03-14 0 18.50 18.40 18.46 18.18 18.54 21,488,147 394,772,101 18.372 7.010 6.973 6.995 6.889 7.026 56,705,327 6.9618 -2.22%
2007-03-13 0 18.92 18.88 18.92 18.80 19.20 13,368,933 253,484,149 18.961 7.170 7.154 7.170 7.124 7.276 35,279,436 7.1850 -0.73%
2007-03-12 0 19.06 19.08 19.10 18.84 19.16 34,395,923 651,152,229 18.931 7.223 7.230 7.238 7.139 7.261 90,767,811 7.1738 1.17%
2007-03-09 0 18.84 18.84 18.88 18.48 19.00 44,646,341 836,352,325 18.733 7.139 7.139 7.154 7.003 7.200 117,817,761 7.0987 1.95%
2007-03-08 0 18.48 18.54 18.56 18.00 18.64 23,886,593 438,931,752 18.376 7.003 7.026 7.033 6.821 7.064 63,034,615 6.9633 -0.43%
2007-03-07 0 18.56 18.52 18.56 18.38 19.04 22,597,883 421,367,703 18.646 7.033 7.018 7.033 6.965 7.215 59,633,822 7.0659 -0.11%
2007-03-06 0 18.58 18.64 18.66 18.22 18.70 24,158,176 446,198,904 18.470 7.041 7.064 7.071 6.904 7.086 63,751,298 6.9991 2.99%
2007-03-05 0 18.04 18.02 18.04 18.02 18.44 21,948,805 399,913,400 18.220 6.836 6.829 6.836 6.829 6.988 57,920,963 6.9045 -3.11%
2007-03-02 0 18.62 18.66 18.68 18.46 18.70 28,489,554 529,598,287 18.589 7.056 7.071 7.079 6.995 7.086 75,181,423 7.0443 0.98%
2007-03-01 0 18.44 18.42 18.44 18.40 18.90 24,560,361 458,677,162 18.676 6.988 6.980 6.988 6.973 7.162 64,812,629 7.0770 -2.43%
2007-02-28 0 18.90 18.90 18.92 18.62 19.04 30,687,978 579,825,895 18.894 7.162 7.162 7.170 7.056 7.215 80,982,870 7.1599 -2.88%
2007-02-27 0 19.46 19.46 19.48 19.06 19.98 31,849,174 616,495,826 19.357 7.374 7.374 7.382 7.223 7.571 84,047,164 7.3351 -1.72%
2007-02-26 0 19.80 19.78 19.80 19.72 19.90 20,445,488 404,844,807 19.801 7.503 7.496 7.503 7.473 7.541 53,953,842 7.5035 -0.60%
2007-02-23 0 19.92 19.92 19.94 19.88 20.15 29,481,965 588,258,247 19.953 7.549 7.549 7.556 7.533 7.636 77,800,308 7.5611 -1.14%
2007-02-22 0 20.15 20.10 20.15 19.98 20.50 12,419,183 251,384,477 20.242 7.636 7.617 7.636 7.571 7.768 32,773,130 7.6704 -0.25%
2007-02-21 0 20.20 20.20 20.30 20.05 20.35 14,517,562 292,656,421 20.159 7.655 7.655 7.693 7.598 7.712 38,310,567 7.6391 -0.25%
2007-02-16 0 20.25 20.20 20.25 20.10 20.60 30,539,562 617,999,334 20.236 7.674 7.655 7.674 7.617 7.806 80,591,214 7.6683 -1.22%
2007-02-15 0 20.50 20.45 20.50 20.35 20.80 23,271,452 477,957,712 20.538 7.768 7.749 7.768 7.712 7.882 61,411,312 7.7829 0.00%
2007-02-14 0 20.50 20.45 20.50 20.40 20.80 11,413,891 234,781,029 20.570 7.768 7.749 7.768 7.730 7.882 30,120,253 7.7948 -0.24%
2007-02-13 0 20.55 20.55 20.70 20.50 21.20 14,314,649 296,258,441 20.696 7.787 7.787 7.844 7.768 8.034 37,775,098 7.8427 -3.07%
2007-02-12 0 21.20 21.10 21.20 20.85 21.25 11,335,093 238,341,334 21.027 8.034 7.996 8.034 7.901 8.053 29,912,312 7.9680 0.24%
2007-02-09 0 21.15 21.10 21.25 20.90 21.30 7,785,144 164,224,394 21.095 8.015 7.996 8.053 7.920 8.072 20,544,309 7.9937 0.00%
2007-02-08 0 21.15 21.10 21.15 20.65 21.25 16,819,139 352,096,983 20.934 8.015 7.996 8.015 7.825 8.053 44,384,226 7.9329 0.48%
2007-02-07 0 21.05 21.00 21.05 20.70 21.15 10,699,882 223,795,539 20.916 7.977 7.958 7.977 7.844 8.015 28,236,046 7.9259 0.96%
2007-02-06 0 20.85 20.65 20.70 20.70 21.20 11,354,486 237,846,436 20.947 7.901 7.825 7.844 7.844 8.034 29,963,488 7.9379 0.97%
2007-02-05 0 20.65 20.70 20.80 20.30 21.00 6,969,225 144,535,579 20.739 7.825 7.844 7.882 7.693 7.958 18,391,171 7.8590 0.00%
2007-02-02 0 20.65 20.50 20.60 20.00 20.90 10,289,535 212,404,539 20.643 7.825 7.768 7.806 7.579 7.920 27,153,176 7.8225 2.23%
2007-02-01 0 20.20 20.45 20.50 20.10 20.50 14,756,027 299,808,862 20.318 7.655 7.749 7.768 7.617 7.768 38,939,855 7.6993 -0.98%
2007-01-31 0 20.40 20.30 20.40 20.05 20.75 12,118,000 246,821,483 20.368 7.730 7.693 7.730 7.598 7.863 31,978,334 7.7184 -1.69%
2007-01-30 0 20.75 20.70 20.80 20.25 20.80 6,362,164 131,613,036 20.687 7.863 7.844 7.882 7.674 7.882 16,789,190 7.8392 0.48%
2007-01-29 0 20.65 20.55 20.65 20.45 20.70 9,192,753 188,793,697 20.537 7.825 7.787 7.825 7.749 7.844 24,258,865 7.7825 0.49%
2007-01-26 0 20.55 20.50 20.55 20.10 20.80 24,114,370 493,762,142 20.476 7.787 7.768 7.787 7.617 7.882 63,635,698 7.7592 -1.67%
2007-01-25 0 20.90 20.90 21.00 20.85 21.50 15,487,330 326,423,654 21.077 7.920 7.920 7.958 7.901 8.147 40,869,699 7.9869 -2.56%
2007-01-24 0 21.45 21.45 21.50 21.10 21.50 11,341,684 241,104,456 21.258 8.128 8.128 8.147 7.996 8.147 29,929,705 8.0557 0.70%
2007-01-23 0 21.30 21.30 21.35 21.10 21.40 8,612,095 182,834,296 21.230 8.072 8.072 8.090 7.996 8.109 22,726,560 8.0450 -1.16%
2007-01-22 0 21.55 21.50 21.55 21.35 21.65 18,291,067 393,317,333 21.503 8.166 8.147 8.166 8.090 8.204 48,268,514 8.1485 0.94%
2007-01-19 0 21.35 21.35 21.40 20.80 21.40 10,781,212 228,258,395 21.172 8.090 8.090 8.109 7.882 8.109 28,450,669 8.0230 -0.23%
2007-01-18 0 21.40 21.30 21.35 20.65 21.40 11,641,438 245,242,210 21.066 8.109 8.072 8.090 7.825 8.109 30,720,729 7.9830 0.94%
2007-01-17 0 21.20 21.20 21.25 20.85 21.50 9,983,320 212,138,680 21.249 8.034 8.034 8.053 7.901 8.147 26,345,102 8.0523 -0.93%
2007-01-16 0 21.40 21.10 21.20 20.90 21.50 16,006,591 339,421,186 21.205 8.109 7.996 8.034 7.920 8.147 42,239,983 8.0355 -0.47%
2007-01-15 0 21.50 21.40 21.50 20.35 21.60 35,945,962 760,432,257 21.155 8.147 8.109 8.147 7.712 8.185 94,858,227 8.0165 6.70%
2007-01-12 0 20.15 20.15 20.20 19.90 20.85 29,213,012 594,740,421 20.359 7.636 7.636 7.655 7.541 7.901 77,090,565 7.7148 0.00%
2007-01-11 0 20.15 20.05 20.15 19.88 20.75 21,984,006 447,953,124 20.376 7.636 7.598 7.636 7.533 7.863 58,013,855 7.7215 0.85%
2007-01-10 0 19.98 19.96 19.98 19.74 20.45 14,224,456 284,152,773 19.976 7.571 7.564 7.571 7.480 7.749 37,537,086 7.5699 -0.84%
2007-01-09 0 20.15 20.15 20.30 19.80 20.50 13,072,171 263,162,608 20.132 7.636 7.636 7.693 7.503 7.768 34,496,308 7.6287 0.75%
2007-01-08 0 20.00 20.00 20.10 19.62 20.15 6,932,882 138,068,447 19.915 7.579 7.579 7.617 7.435 7.636 18,295,265 7.5467 -0.25%
2007-01-05 0 20.05 20.05 20.20 19.76 20.20 15,224,836 303,990,846 19.967 7.598 7.598 7.655 7.488 7.655 40,177,001 7.5663 -0.25%
2007-01-04 0 20.10 20.10 20.20 19.92 20.90 24,105,232 488,381,016 20.260 7.617 7.617 7.655 7.549 7.920 63,611,584 7.6775 -4.29%
2007-01-03 0 21.00 20.95 21.00 20.80 21.60 15,930,028 334,513,776 20.999 7.958 7.939 7.958 7.882 8.185 42,037,940 7.9574 -2.10%
2007-01-02 0 21.45 21.45 21.50 20.50 21.50 11,966,796 251,672,189 21.031 8.128 8.128 8.147 7.768 8.147 31,579,320 7.9695 1.66%
2006-12-29 0 21.10 21.10 21.15 20.50 22.00 18,266,698 388,894,297 21.290 7.996 7.996 8.015 7.768 8.337 48,204,207 8.0676 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 7.958 7.901 7.939 7.344 8.375 130,097,304 7.8620 8.36%
2006-12-27 0 19.38 19.40 19.42 19.20 19.40 9,328,857 179,907,191 19.285 7.344 7.352 7.359 7.276 7.352 24,618,032 7.3079 1.36%
2006-12-22 0 19.12 19.12 19.14 19.00 19.16 12,839,695 245,174,486 19.095 7.245 7.245 7.253 7.200 7.261 33,882,824 7.2360 1.06%
2006-12-21 0 18.92 19.00 19.02 18.86 19.28 9,816,134 187,276,588 19.078 7.170 7.200 7.208 7.147 7.306 25,903,913 7.2297 -1.77%
2006-12-20 0 19.26 19.20 19.22 19.00 19.30 10,470,736 200,941,996 19.191 7.298 7.276 7.283 7.200 7.314 27,631,350 7.2722 1.90%
2006-12-19 0 18.90 18.88 18.90 18.86 19.28 9,145,576 174,142,483 19.041 7.162 7.154 7.162 7.147 7.306 24,134,369 7.2155 -1.66%
2006-12-18 0 19.22 19.02 19.20 18.98 19.36 11,817,099 225,854,373 19.113 7.283 7.208 7.276 7.192 7.336 31,184,283 7.2426 1.16%
2006-12-15 0 19.00 18.98 19.00 18.74 19.10 17,699,680 335,773,830 18.971 7.200 7.192 7.200 7.101 7.238 46,707,896 7.1888 2.04%
2006-12-14 0 18.62 18.56 18.58 18.56 18.78 14,185,837 265,006,741 18.681 7.056 7.033 7.041 7.033 7.117 37,435,174 7.0791 0.98%
2006-12-13 0 18.44 18.42 18.44 18.42 18.80 14,722,859 272,877,663 18.534 6.988 6.980 6.988 6.980 7.124 38,852,328 7.0235 -0.75%
2006-12-12 0 18.58 18.54 18.56 18.54 18.90 12,703,277 237,157,439 18.669 7.041 7.026 7.033 7.026 7.162 33,522,829 7.0745 -0.96%
2006-12-11 0 18.76 18.80 18.82 18.64 18.94 9,968,914 187,575,129 18.816 7.109 7.124 7.132 7.064 7.177 26,307,086 7.1302 1.41%
2006-12-08 0 18.50 18.50 18.58 18.44 18.78 10,833,963 201,230,251 18.574 7.010 7.010 7.041 6.988 7.117 28,589,874 7.0385 -0.64%
2006-12-07 0 18.62 18.62 18.64 18.50 19.00 11,273,271 211,393,164 18.752 7.056 7.056 7.064 7.010 7.200 29,749,169 7.1059 -0.64%
2006-12-06 0 18.74 18.72 18.74 18.40 19.10 22,826,742 430,312,242 18.851 7.101 7.094 7.101 6.973 7.238 60,237,761 7.1436 -0.43%
2006-12-05 0 18.82 18.80 18.82 18.66 18.86 16,037,399 300,855,060 18.760 7.132 7.124 7.132 7.071 7.147 42,321,283 7.1088 1.73%
2006-12-04 0 18.50 18.50 18.52 18.34 18.70 15,526,149 286,943,920 18.481 7.010 7.010 7.018 6.950 7.086 40,972,139 7.0034 0.87%
2006-12-01 0 18.34 18.28 18.30 18.30 18.82 18,819,333 348,948,207 18.542 6.950 6.927 6.935 6.935 7.132 49,662,562 7.0264 -2.13%
2006-11-30 0 18.74 18.68 18.76 18.56 18.92 16,836,335 315,332,581 18.729 7.101 7.079 7.109 7.033 7.170 44,429,605 7.0974 1.19%
2006-11-29 0 18.52 18.50 18.52 18.42 18.60 15,121,183 280,275,039 18.535 7.018 7.010 7.018 6.980 7.048 39,903,470 7.0238 0.54%
2006-11-28 0 18.42 18.42 18.46 18.30 18.60 25,346,298 467,611,045 18.449 6.980 6.980 6.995 6.935 7.048 66,886,647 6.9911 -2.44%
2006-11-27 0 18.88 18.84 18.88 18.66 18.94 19,424,343 365,206,616 18.801 7.154 7.139 7.154 7.071 7.177 51,259,130 7.1247 -0.32%
2006-11-24 0 18.94 18.94 18.96 18.44 19.02 33,529,601 631,861,680 18.845 7.177 7.177 7.185 6.988 7.208 88,481,663 7.1412 2.71%
2006-11-23 0 18.44 18.40 18.48 18.36 18.60 9,800,733 181,014,791 18.470 6.988 6.973 7.003 6.957 7.048 25,863,271 6.9989 -0.43%
2006-11-22 0 18.52 18.54 18.56 18.46 18.64 22,364,903 414,880,889 18.551 7.018 7.026 7.033 6.995 7.064 59,019,009 7.0296 1.54%
2006-11-21 0 18.24 18.22 18.24 18.02 18.56 33,382,182 613,954,149 18.392 6.912 6.904 6.912 6.829 7.033 88,092,637 6.9694 1.11%
2006-11-20 0 18.04 17.98 18.00 17.98 18.56 46,568,990 851,300,828 18.280 6.836 6.813 6.821 6.813 7.033 122,891,462 6.9273 0.67%
2006-11-17 0 17.92 17.94 17.96 17.42 18.16 36,618,474 653,091,741 17.835 6.791 6.798 6.806 6.601 6.882 96,632,927 6.7585 2.75%
2006-11-16 0 17.44 17.40 17.52 17.26 17.52 16,011,752 278,474,367 17.392 6.609 6.594 6.639 6.541 6.639 42,253,603 6.5905 0.23%
2006-11-15 0 17.40 17.40 17.44 17.20 17.52 16,430,857 285,414,813 17.371 6.594 6.594 6.609 6.518 6.639 43,359,584 6.5825 0.23%
2006-11-14 0 17.36 17.36 17.40 17.26 17.82 16,831,141 294,667,726 17.507 6.578 6.578 6.594 6.541 6.753 44,415,898 6.6343 -0.91%
2006-11-13 0 17.52 17.50 17.52 17.18 17.54 11,308,751 196,185,979 17.348 6.639 6.632 6.639 6.510 6.647 29,842,798 6.5740 0.92%
2006-11-10 0 17.36 17.30 17.38 17.22 17.50 17,034,915 295,214,961 17.330 6.578 6.556 6.586 6.525 6.632 44,953,640 6.5671 -0.23%
2006-11-09 0 17.40 17.38 17.40 17.32 17.50 19,836,788 345,576,685 17.421 6.594 6.586 6.594 6.563 6.632 52,347,536 6.6016 0.58%
2006-11-08 0 17.30 17.22 17.24 17.04 17.58 31,497,309 546,686,909 17.357 6.556 6.525 6.533 6.457 6.662 83,118,624 6.5772 -0.80%
2006-11-07 0 17.44 17.44 17.48 17.40 17.76 24,307,480 426,400,934 17.542 6.609 6.609 6.624 6.594 6.730 64,145,298 6.6474 -1.47%
2006-11-06 0 17.70 17.70 17.72 17.66 17.80 16,738,499 296,848,282 17.734 6.707 6.707 6.715 6.692 6.745 44,171,424 6.7204 -0.23%
2006-11-03 0 17.74 17.76 17.78 17.42 17.76 27,359,893 479,953,141 17.542 6.722 6.730 6.738 6.601 6.730 72,200,347 6.6475 0.34%
2006-11-02 0 17.68 17.66 17.70 17.40 17.72 23,332,797 410,032,703 17.573 6.700 6.692 6.707 6.594 6.715 61,573,196 6.6593 0.91%
2006-11-01 0 17.52 17.52 17.54 17.38 17.62 24,585,473 429,546,966 17.472 6.639 6.639 6.647 6.586 6.677 64,878,897 6.6208 0.69%
2006-10-31 0 17.40 17.38 17.40 17.38 17.56 25,801,211 450,407,022 17.457 6.594 6.586 6.594 6.586 6.654 68,087,123 6.6152 -1.36%
2006-10-27 0 17.64 17.58 17.64 17.48 17.94 45,617,027 804,778,982 17.642 6.685 6.662 6.685 6.624 6.798 120,379,315 6.6854 -1.67%
2006-10-26 0 17.94 17.98 18.00 17.84 18.10 24,305,319 436,318,753 17.952 6.798 6.813 6.821 6.760 6.859 64,139,596 6.8026 -0.44%
2006-10-25 0 18.02 18.00 18.04 17.88 18.04 15,996,067 287,793,432 17.992 6.829 6.821 6.836 6.776 6.836 42,212,212 6.8178 0.00%
2006-10-24 0 18.02 18.00 18.02 17.96 18.10 16,020,097 288,586,040 18.014 6.829 6.821 6.829 6.806 6.859 42,275,625 6.8263 0.11%
2006-10-23 0 18.00 17.98 18.00 17.96 18.16 19,049,979 343,233,265 18.018 6.821 6.813 6.821 6.806 6.882 50,271,216 6.8276 0.00%
2006-10-20 0 18.00 18.00 18.02 17.90 18.08 22,551,130 406,211,415 18.013 6.821 6.821 6.829 6.783 6.851 59,510,445 6.8259 0.56%
2006-10-19 0 17.90 17.92 17.94 17.76 17.94 12,453,605 222,201,439 17.842 6.783 6.791 6.798 6.730 6.798 32,863,966 6.7612 0.11%
2006-10-18 0 17.88 17.86 17.88 17.52 17.92 22,722,641 402,276,432 17.704 6.776 6.768 6.776 6.639 6.791 59,963,048 6.7087 2.05%
2006-10-17 0 17.52 17.52 17.54 17.44 17.70 20,761,400 364,455,942 17.554 6.639 6.639 6.647 6.609 6.707 54,787,506 6.6522 -1.02%
2006-10-16 0 17.70 17.70 17.74 17.58 17.90 18,306,750 324,781,489 17.741 6.707 6.707 6.722 6.662 6.783 48,309,900 6.7229 -0.11%
2006-10-13 0 17.72 17.78 17.80 17.62 17.94 18,663,939 331,695,965 17.772 6.715 6.738 6.745 6.677 6.798 49,252,491 6.7346 -0.67%
2006-10-12 0 17.84 17.84 17.86 17.76 17.86 17,104,315 304,777,046 17.819 6.760 6.760 6.768 6.730 6.768 45,136,780 6.7523 -0.11%
2006-10-11 0 17.86 17.84 17.86 17.72 17.86 24,066,961 427,805,834 17.776 6.768 6.760 6.768 6.715 6.768 63,510,590 6.7360 1.13%
2006-10-10 0 17.66 17.66 17.68 17.56 17.72 11,494,267 202,621,451 17.628 6.692 6.692 6.700 6.654 6.715 30,332,358 6.6800 0.68%
2006-10-09 0 17.54 17.50 17.52 17.30 17.80 20,571,743 360,478,937 17.523 6.647 6.632 6.639 6.556 6.745 54,287,017 6.6402 -1.79%
2006-10-06 0 17.86 17.82 17.84 17.72 17.92 22,126,454 394,941,884 17.849 6.768 6.753 6.760 6.715 6.791 58,389,763 6.7639 -0.45%
2006-10-05 0 17.94 17.90 17.92 17.84 18.10 25,969,397 466,105,237 17.948 6.798 6.783 6.791 6.760 6.859 68,530,951 6.8014 0.67%
2006-10-04 0 17.82 17.82 17.84 17.52 17.92 37,556,292 666,253,865 17.740 6.753 6.753 6.760 6.639 6.791 99,107,746 6.7225 1.14%
2006-10-03 0 17.62 17.58 17.60 17.26 17.80 34,307,252 601,294,818 17.527 6.677 6.662 6.669 6.541 6.745 90,533,816 6.6417 0.69%
2006-09-29 0 17.50 17.50 17.52 17.02 17.62 24,658,617 425,977,320 17.275 6.632 6.632 6.639 6.450 6.677 65,071,918 6.5463 0.81%
2006-09-28 0 17.36 17.34 17.36 17.32 17.58 28,031,672 489,921,500 17.477 6.578 6.571 6.578 6.563 6.662 73,973,113 6.6230 -0.69%
2006-09-27 0 17.48 17.46 17.48 16.94 17.56 52,265,662 904,306,812 17.302 6.624 6.616 6.624 6.419 6.654 137,924,477 6.5565 5.30%
2006-09-26 0 16.60 16.56 16.60 16.58 17.10 33,182,715 556,889,108 16.783 6.290 6.275 6.290 6.283 6.480 87,566,262 6.3596 -2.12%
2006-09-25 0 16.96 16.96 16.98 16.90 17.28 37,510,814 639,325,150 17.044 6.427 6.427 6.434 6.404 6.548 98,987,733 6.4586 -1.97%
2006-09-22 0 17.30 17.28 17.32 17.12 17.58 32,606,675 566,616,847 17.377 6.556 6.548 6.563 6.488 6.662 86,046,143 6.5850 -1.70%
2006-09-21 0 17.60 17.54 17.62 17.50 17.78 31,556,342 555,957,816 17.618 6.669 6.647 6.677 6.632 6.738 83,274,406 6.6762 -0.23%
2006-09-20 0 17.64 17.68 17.70 17.20 17.76 56,670,691 995,481,165 17.566 6.685 6.700 6.707 6.518 6.730 149,548,961 6.6566 1.03%
2006-09-19 0 17.46 17.48 17.50 17.30 17.54 29,150,703 508,833,225 17.455 6.616 6.624 6.632 6.556 6.647 76,926,137 6.6146 0.69%
2006-09-18 0 17.34 17.32 17.34 17.22 17.38 25,730,465 445,846,442 17.328 6.571 6.563 6.571 6.525 6.586 67,900,430 6.5662 0.70%
2006-09-15 0 17.22 17.18 17.20 17.04 17.30 41,201,269 709,176,529 17.212 6.525 6.510 6.518 6.457 6.556 108,726,519 6.5226 0.58%
2006-09-14 0 17.12 17.08 17.10 17.08 17.24 48,347,254 829,282,861 17.153 6.488 6.472 6.480 6.472 6.533 127,584,144 6.4999 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 6.450 6.442 6.450 6.366 6.472 157,858,610 6.4465 1.92%
2006-09-12 0 16.70 16.68 16.72 16.44 16.76 33,821,429 561,757,203 16.610 6.328 6.321 6.336 6.230 6.351 89,251,772 6.2941 1.34%
2006-09-11 0 16.88 16.86 16.88 16.80 17.08 28,774,810 486,894,075 16.921 6.245 6.237 6.245 6.215 6.319 77,781,971 6.2597 -0.59%
2006-09-08 0 16.98 16.94 16.98 16.94 17.02 20,622,093 350,307,279 16.987 6.282 6.267 6.282 6.267 6.296 55,744,140 6.2842 0.24%
2006-09-07 0 16.94 16.94 16.96 16.82 16.98 25,909,063 438,303,780 16.917 6.267 6.267 6.274 6.222 6.282 70,035,493 6.2583 -0.59%
2006-09-06 0 17.04 17.02 17.06 16.92 17.14 35,315,717 600,578,983 17.006 6.304 6.296 6.311 6.259 6.341 95,462,875 6.2912 0.83%
2006-09-05 0 16.90 16.86 16.88 16.80 16.98 22,141,852 374,275,916 16.904 6.252 6.237 6.245 6.215 6.282 59,852,242 6.2533 0.12%
2006-09-04 0 16.88 16.88 16.90 16.82 17.20 34,612,097 587,141,883 16.963 6.245 6.245 6.252 6.222 6.363 93,560,900 6.2755 -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 6.341 6.341 6.348 6.311 6.356 189,276,558 6.3360 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 6.311 6.304 6.311 6.222 6.326 253,793,387 6.2793 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 6.185 6.178 6.185 6.045 6.193 336,613,773 6.1293 3.59%
2006-08-29 0 16.14 16.14 16.16 15.96 16.16 23,665,779 380,410,687 16.074 5.971 5.971 5.978 5.904 5.978 63,971,611 5.9466 1.00%
2006-08-28 0 15.98 15.98 16.00 15.94 16.12 16,701,178 267,210,172 15.999 5.912 5.912 5.919 5.897 5.963 45,145,408 5.9189 -0.99%
2006-08-25 0 16.14 16.14 16.16 16.04 16.16 28,919,579 466,242,424 16.122 5.971 5.971 5.978 5.934 5.978 78,173,300 5.9642 0.00%
2006-08-24 0 16.14 16.12 16.14 15.92 16.18 45,406,661 732,006,544 16.121 5.971 5.963 5.971 5.889 5.986 122,739,980 5.9639 0.62%
2006-08-23 0 16.04 15.98 16.04 15.94 16.04 9,336,305 149,340,514 15.996 5.934 5.912 5.934 5.897 5.934 25,237,220 5.9175 -0.12%
2006-08-22 0 16.06 16.02 16.04 15.94 16.08 14,098,816 225,867,632 16.020 5.941 5.926 5.934 5.897 5.949 38,110,893 5.9266 0.50%
2006-08-21 0 15.98 15.96 15.98 15.96 16.26 16,514,037 264,911,699 16.042 5.912 5.904 5.912 5.904 6.015 44,639,542 5.9345 -1.36%
2006-08-18 0 16.20 16.18 16.20 16.20 16.36 24,066,581 391,110,914 16.251 5.993 5.986 5.993 5.993 6.052 65,055,029 6.0120 -0.37%
2006-08-17 0 16.26 16.26 16.28 16.16 16.30 51,756,981 840,017,195 16.230 6.015 6.015 6.023 5.978 6.030 139,905,702 6.0042 0.62%
2006-08-16 0 16.16 16.16 16.18 15.96 16.20 50,543,338 814,837,741 16.122 5.978 5.978 5.986 5.904 5.993 136,625,071 5.9640 1.64%
2006-08-15 0 15.90 15.88 15.90 15.82 15.98 9,642,770 153,367,509 15.905 5.882 5.875 5.882 5.852 5.912 26,065,634 5.8839 0.38%
2006-08-14 0 15.84 15.84 15.86 15.80 15.86 9,865,611 156,235,433 15.836 5.860 5.860 5.867 5.845 5.867 26,668,001 5.8585 -0.13%
2006-08-11 0 15.86 15.82 15.90 15.82 15.94 16,238,726 258,036,316 15.890 5.867 5.852 5.882 5.852 5.897 43,895,342 5.8784 0.00%
2006-08-10 0 15.86 15.86 15.88 14.96 16.02 14,436,059 228,432,064 15.824 5.867 5.867 5.875 5.534 5.926 39,022,504 5.8539 -1.12%
2006-08-09 0 16.04 16.04 16.06 15.88 16.14 26,666,487 427,290,226 16.023 5.934 5.934 5.941 5.875 5.971 72,082,906 5.9278 0.75%
2006-08-08 0 15.92 15.90 15.92 15.84 15.98 15,820,386 251,500,470 15.897 5.889 5.882 5.889 5.860 5.912 42,764,515 5.8811 0.51%
2006-08-07 0 15.84 15.84 15.86 15.78 15.92 15,538,356 246,057,558 15.835 5.860 5.860 5.867 5.838 5.889 42,002,153 5.8582 0.13%
2006-08-04 0 15.82 15.82 15.84 15.80 16.08 23,371,852 371,260,376 15.885 5.852 5.852 5.860 5.845 5.949 63,177,089 5.8765 -1.13%
2006-08-03 0 16.00 15.98 16.00 15.96 16.08 36,393,505 582,531,328 16.006 5.919 5.912 5.919 5.904 5.949 98,376,273 5.9215 0.50%
2006-08-02 0 15.92 15.92 15.94 15.78 15.94 29,508,790 468,555,416 15.879 5.889 5.889 5.897 5.838 5.897 79,766,012 5.8741 0.63%
2006-08-01 0 15.82 15.82 15.84 15.78 15.90 17,639,077 279,091,603 15.822 5.852 5.852 5.860 5.838 5.882 47,680,669 5.8533 0.13%
2006-07-31 0 15.80 15.82 15.84 15.74 15.90 21,632,212 341,979,621 15.809 5.845 5.852 5.860 5.823 5.882 58,474,620 5.8483 0.38%
2006-07-28 0 15.74 15.70 15.72 15.70 15.90 25,344,597 400,356,753 15.797 5.823 5.808 5.815 5.808 5.882 68,509,669 5.8438 -0.76%
2006-07-27 0 15.86 15.84 15.86 15.78 15.88 31,692,178 502,013,629 15.840 5.867 5.860 5.867 5.838 5.875 85,667,988 5.8600 0.38%
2006-07-26 0 15.80 15.78 15.80 15.70 15.84 19,909,356 314,156,206 15.779 5.845 5.838 5.845 5.808 5.860 53,817,521 5.8374 0.64%
2006-07-25 0 15.70 15.68 15.70 15.68 15.98 29,441,451 464,297,425 15.770 5.808 5.801 5.808 5.801 5.912 79,583,987 5.8341 -0.25%
2006-07-24 0 15.74 15.70 15.72 15.40 15.74 33,498,432 523,549,462 15.629 5.823 5.808 5.815 5.697 5.823 90,550,522 5.7818 1.55%
2006-07-21 0 15.50 15.45 15.50 15.15 15.55 34,841,498 537,189,381 15.418 5.734 5.716 5.734 5.605 5.753 94,181,000 5.7038 1.31%
2006-07-20 0 15.30 15.25 15.30 15.25 15.55 12,184,691 186,284,365 15.288 5.660 5.642 5.660 5.642 5.753 32,936,769 5.6558 1.32%
2006-07-19 0 15.10 15.05 15.10 15.05 15.25 9,095,108 137,481,218 15.116 5.586 5.568 5.586 5.568 5.642 24,585,234 5.5920 0.00%
2006-07-18 0 15.10 15.05 15.10 15.05 15.20 10,272,900 155,199,842 15.108 5.586 5.568 5.586 5.568 5.623 27,768,955 5.5890 0.00%
2006-07-17 0 15.10 15.05 15.10 14.95 15.10 13,333,549 200,541,570 15.040 5.586 5.568 5.586 5.531 5.586 36,042,279 5.5641 0.00%
2006-07-14 0 15.10 15.00 15.05 14.95 15.15 18,681,905 281,124,276 15.048 5.586 5.549 5.568 5.531 5.605 50,499,565 5.5669 -0.98%
2006-07-13 0 15.25 15.20 15.25 15.20 15.50 11,258,854 172,664,203 15.336 5.642 5.623 5.642 5.623 5.734 30,434,114 5.6734 -1.29%
2006-07-12 0 15.45 15.40 15.45 15.30 15.50 7,738,042 119,055,195 15.386 5.716 5.697 5.716 5.660 5.734 20,916,912 5.6918 0.32%
2006-07-11 0 15.40 15.30 15.40 15.30 15.45 24,507,533 377,186,573 15.391 5.697 5.660 5.697 5.660 5.716 66,246,979 5.6936 -0.32%
2006-07-10 0 15.45 15.35 15.45 15.15 15.45 18,412,277 282,406,634 15.338 5.716 5.679 5.716 5.605 5.716 49,770,727 5.6742 1.31%
2006-07-07 0 15.25 15.20 15.25 15.10 15.30 11,431,318 173,893,146 15.212 5.642 5.623 5.642 5.586 5.660 30,900,306 5.6276 -0.33%
2006-07-06 0 15.30 15.25 15.30 15.00 15.30 10,421,515 158,255,277 15.185 5.660 5.642 5.660 5.549 5.660 28,170,681 5.6177 1.32%
2006-07-05 0 15.10 15.05 15.10 15.00 15.35 10,683,399 161,593,814 15.126 5.586 5.568 5.586 5.549 5.679 28,878,586 5.5956 -1.31%
2006-07-04 0 15.30 15.25 15.30 15.20 15.40 19,098,181 292,052,951 15.292 5.660 5.642 5.660 5.623 5.697 51,624,812 5.6572 0.33%
2006-07-03 0 15.25 15.20 15.25 15.15 15.30 23,809,308 362,228,150 15.214 5.642 5.623 5.642 5.605 5.660 64,359,588 5.6282 0.33%
2006-06-30 0 15.20 15.15 15.20 14.90 15.30 43,600,213 657,851,149 15.088 5.623 5.605 5.623 5.512 5.660 117,856,921 5.5818 2.36%
2006-06-29 0 14.85 14.75 14.80 14.75 14.90 19,194,299 284,740,326 14.835 5.494 5.457 5.475 5.457 5.512 51,884,631 5.4880 0.68%
2006-06-28 0 14.75 14.70 14.75 14.60 14.75 17,021,333 250,087,739 14.693 5.457 5.438 5.457 5.401 5.457 46,010,828 5.4354 -0.34%
2006-06-27 0 14.80 14.75 14.80 14.75 14.90 15,403,562 228,152,671 14.812 5.475 5.457 5.475 5.457 5.512 41,637,787 5.4795 0.34%
2006-06-26 0 14.75 14.70 14.75 14.65 14.90 19,550,764 288,174,358 14.740 5.457 5.438 5.457 5.420 5.512 52,848,202 5.4529 -0.34%
2006-06-23 0 14.80 14.75 14.80 14.75 14.85 19,822,769 293,498,364 14.806 5.475 5.457 5.475 5.457 5.494 53,583,466 5.4774 0.00%
2006-06-22 0 14.80 14.75 14.80 14.75 15.00 19,153,187 284,150,593 14.836 5.475 5.457 5.475 5.457 5.549 51,773,500 5.4883 0.34%
2006-06-21 0 14.75 14.70 14.75 14.65 14.80 15,105,080 222,469,398 14.728 5.457 5.438 5.457 5.420 5.475 40,830,952 5.4485 0.00%
2006-06-20 0 14.75 14.75 14.80 14.70 14.80 14,710,341 217,014,607 14.753 5.457 5.457 5.475 5.438 5.475 39,763,923 5.4576 -0.67%
2006-06-19 0 14.85 14.85 14.90 14.75 14.90 11,665,745 173,027,430 14.832 5.494 5.494 5.512 5.457 5.512 31,533,992 5.4870 -0.67%
2006-06-16 0 14.95 14.85 14.95 14.75 14.95 25,781,793 383,906,300 14.891 5.531 5.494 5.531 5.457 5.531 69,691,466 5.5087 1.70%
2006-06-15 0 14.70 14.65 14.70 14.55 14.75 21,833,996 319,304,919 14.624 5.438 5.420 5.438 5.383 5.457 59,020,068 5.4101 0.68%
2006-06-14 0 14.60 14.50 14.55 14.50 14.70 27,540,422 401,890,710 14.593 5.401 5.364 5.383 5.364 5.438 74,445,263 5.3985 0.34%
2006-06-13 0 14.55 14.50 14.55 14.45 14.80 37,722,197 550,294,005 14.588 5.383 5.364 5.383 5.346 5.475 101,967,896 5.3967 -1.02%
2006-06-12 0 14.70 14.65 14.70 14.60 14.75 10,648,850 156,415,302 14.688 5.438 5.420 5.438 5.401 5.457 28,785,196 5.4339 -0.34%
2006-06-09 0 14.75 14.70 14.75 14.55 14.80 20,443,028 299,893,691 14.670 5.457 5.438 5.457 5.383 5.475 55,260,105 5.4269 0.00%
2006-06-08 0 14.75 14.70 14.75 14.60 14.85 36,234,329 533,030,974 14.711 5.457 5.438 5.457 5.401 5.494 97,946,000 5.4421 -0.67%
2006-06-07 0 14.85 14.85 14.90 14.85 15.10 22,539,702 336,755,892 14.941 5.494 5.494 5.512 5.494 5.586 60,927,681 5.5271 -1.00%
2006-06-06 0 15.00 14.95 15.00 14.80 15.10 17,733,295 264,412,312 14.911 5.549 5.531 5.549 5.475 5.586 47,935,352 5.5160 0.67%
2006-06-05 0 14.90 14.90 14.95 14.80 14.95 26,562,429 395,653,635 14.895 5.512 5.512 5.531 5.475 5.531 71,801,624 5.5104 1.02%
2006-06-02 0 14.75 14.80 14.85 14.60 14.90 37,803,088 557,863,730 14.757 5.457 5.475 5.494 5.401 5.512 102,186,555 5.4593 0.00%
2006-06-01 0 14.75 14.75 14.80 14.65 15.10 37,710,474 560,729,786 14.869 5.457 5.457 5.475 5.420 5.586 101,936,207 5.5008 -1.67%
2006-05-30 0 15.00 14.95 15.00 14.80 15.05 23,238,422 347,211,630 14.941 5.549 5.531 5.549 5.475 5.568 62,816,410 5.5274 0.00%
2006-05-29 0 15.00 14.95 15.00 14.85 15.15 21,493,000 322,166,550 14.989 5.549 5.531 5.549 5.494 5.605 58,098,313 5.5452 -0.66%
2006-05-26 0 15.10 15.05 15.10 15.00 15.25 30,717,724 462,695,449 15.063 5.586 5.568 5.586 5.549 5.642 83,033,915 5.5724 -0.66%
2006-05-25 0 15.20 15.15 15.20 14.90 15.25 31,226,737 470,436,855 15.065 5.623 5.605 5.623 5.512 5.642 84,409,842 5.5732 -0.33%
2006-05-24 0 15.25 15.20 15.25 15.00 15.25 24,807,977 375,612,451 15.141 5.642 5.623 5.642 5.549 5.642 67,059,117 5.6012 0.00%
2006-05-23 0 15.25 15.20 15.25 14.90 15.30 63,527,803 956,867,264 15.062 5.642 5.623 5.642 5.512 5.660 171,723,731 5.5721 -0.65%
2006-05-22 0 15.35 15.30 15.35 15.10 15.60 41,889,967 639,995,458 15.278 5.679 5.660 5.679 5.586 5.771 113,233,909 5.6520 -2.23%
2006-05-19 0 15.70 15.65 15.70 15.50 15.70 23,447,368 366,001,562 15.609 5.808 5.790 5.808 5.734 5.808 63,381,218 5.7746 0.32%
2006-05-18 0 15.65 15.60 15.65 15.50 15.65 29,067,314 452,753,664 15.576 5.790 5.771 5.790 5.734 5.790 78,572,647 5.7622 -1.26%
2006-05-17 0 15.85 15.85 15.90 15.50 15.90 38,950,241 609,846,033 15.657 5.864 5.864 5.882 5.734 5.882 105,287,455 5.7922 1.28%
2006-05-16 0 15.65 15.60 15.70 15.40 15.75 42,866,526 666,676,553 15.552 5.790 5.771 5.808 5.697 5.827 115,873,672 5.7535 -0.76%
2006-05-15 0 16.25 16.20 16.25 16.00 16.35 44,565,358 722,252,189 16.207 5.834 5.816 5.834 5.744 5.870 124,132,514 5.8184 -0.91%
2006-05-12 0 16.40 16.35 16.40 16.30 16.60 33,681,291 553,541,780 16.435 5.888 5.870 5.888 5.852 5.960 93,815,993 5.9003 -0.61%
2006-05-11 0 16.50 16.50 16.55 16.45 16.70 38,481,658 637,262,161 16.560 5.924 5.924 5.942 5.906 5.996 107,186,954 5.9453 0.00%
2006-05-10 0 16.50 16.45 16.50 16.25 16.60 36,135,280 593,053,778 16.412 5.924 5.906 5.924 5.834 5.960 100,651,344 5.8922 1.54%
2006-05-09 0 16.25 16.25 16.30 16.20 16.35 29,316,628 476,189,731 16.243 5.834 5.834 5.852 5.816 5.870 81,658,645 5.8315 -0.61%
2006-05-08 0 16.35 16.30 16.35 16.25 16.45 31,920,810 521,846,864 16.348 5.870 5.852 5.870 5.834 5.906 88,912,343 5.8692 0.00%
2006-05-04 0 16.35 16.30 16.35 16.20 16.35 21,186,563 344,901,683 16.279 5.870 5.852 5.870 5.816 5.870 59,013,132 5.8445 0.31%
2006-05-03 0 16.30 16.30 16.35 16.15 16.50 51,612,942 844,010,828 16.353 5.852 5.852 5.870 5.798 5.924 143,762,881 5.8709 1.56%
2006-05-02 0 16.05 16.00 16.05 15.90 16.15 21,747,255 348,126,209 16.008 5.762 5.744 5.762 5.708 5.798 60,574,885 5.7470 0.31%
2006-04-28 0 16.00 15.95 16.00 15.75 16.05 27,386,071 437,020,571 15.958 5.744 5.726 5.744 5.654 5.762 76,281,264 5.7291 0.31%
2006-04-27 0 15.95 15.90 15.95 15.90 16.10 35,908,418 574,002,645 15.985 5.726 5.708 5.726 5.708 5.780 100,019,441 5.7389 0.00%
2006-04-26 0 15.95 15.95 16.00 15.80 16.10 20,058,898 320,395,779 15.973 5.726 5.726 5.744 5.672 5.780 55,872,129 5.7344 0.63%
2006-04-25 0 15.85 15.80 15.85 15.75 16.00 48,149,820 763,455,962 15.856 5.690 5.672 5.690 5.654 5.744 134,116,688 5.6925 0.00%
2006-04-24 0 15.85 15.80 15.85 15.80 16.30 50,080,982 801,340,506 16.001 5.690 5.672 5.690 5.672 5.852 139,495,754 5.7446 -2.46%
2006-04-21 0 16.25 16.20 16.30 16.15 16.40 40,554,244 659,515,219 16.263 5.834 5.816 5.852 5.798 5.888 112,959,942 5.8385 -0.61%
2006-04-20 0 16.35 16.30 16.35 16.30 16.40 25,186,199 412,009,547 16.359 5.870 5.852 5.870 5.852 5.888 70,153,733 5.8730 0.00%
2006-04-19 0 16.35 16.30 16.35 16.30 16.60 31,846,970 523,189,454 16.428 5.870 5.852 5.870 5.852 5.960 88,706,669 5.8980 -0.61%
2006-04-18 0 16.45 16.35 16.45 16.35 16.50 29,466,845 483,650,441 16.413 5.906 5.870 5.906 5.870 5.924 82,077,060 5.8926 0.61%
2006-04-13 0 16.35 16.35 16.40 16.25 16.50 20,673,891 337,985,968 16.348 5.870 5.870 5.888 5.834 5.924 57,585,133 5.8693 0.62%
2006-04-12 0 16.25 16.25 16.30 16.15 16.45 39,327,038 640,311,702 16.282 5.834 5.834 5.852 5.798 5.906 109,541,678 5.8454 -1.52%
2006-04-11 0 16.50 16.50 16.55 16.40 16.65 51,943,301 856,859,691 16.496 5.924 5.924 5.942 5.888 5.978 144,683,064 5.9223 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 5.888 5.888 5.906 5.798 5.942 176,293,096 5.8860 0.92%
2006-04-07 0 16.25 16.25 16.30 16.10 16.30 54,230,856 880,021,663 16.227 5.834 5.834 5.852 5.780 5.852 151,054,828 5.8258 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 5.816 5.816 5.834 5.744 5.852 212,629,375 5.8143 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 5.708 5.708 5.726 5.619 5.762 201,445,846 5.6968 1.27%
2006-04-03 0 15.70 15.65 15.70 15.60 15.75 18,145,143 284,307,567 15.669 5.637 5.619 5.637 5.601 5.654 50,541,549 5.6252 0.64%
2006-03-31 0 15.60 15.55 15.60 15.50 15.80 34,764,016 542,841,996 15.615 5.601 5.583 5.601 5.565 5.672 96,831,820 5.6060 -0.32%
2006-03-30 0 15.65 15.65 15.70 15.60 15.75 21,940,519 343,392,228 15.651 5.619 5.619 5.637 5.601 5.654 61,113,203 5.6190 0.64%
2006-03-29 0 15.55 15.55 15.60 15.50 15.65 22,972,189 358,412,343 15.602 5.583 5.583 5.601 5.565 5.619 63,986,821 5.6013 -0.64%
2006-03-28 0 15.65 15.60 15.65 15.55 15.70 27,094,824 423,182,423 15.619 5.619 5.601 5.619 5.583 5.637 75,470,024 5.6073 0.64%
2006-03-27 0 15.55 15.55 15.60 15.55 15.70 32,089,043 501,084,646 15.615 5.583 5.583 5.601 5.583 5.637 89,380,940 5.6062 -0.64%
2006-03-24 0 15.65 15.65 15.70 15.55 15.75 43,410,248 679,012,436 15.642 5.619 5.619 5.637 5.583 5.654 120,915,067 5.6156 -0.95%
2006-03-23 0 15.80 15.80 15.85 15.60 15.90 44,187,980 696,734,757 15.768 5.672 5.672 5.690 5.601 5.708 123,081,364 5.6608 0.96%
2006-03-22 0 15.65 15.65 15.70 15.60 15.85 44,035,026 692,857,784 15.734 5.619 5.619 5.637 5.601 5.690 122,655,326 5.6488 -0.32%
2006-03-21 0 15.70 15.70 15.80 15.60 15.80 28,013,668 440,535,755 15.726 5.637 5.637 5.672 5.601 5.672 78,029,375 5.6458 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 5.619 5.619 5.637 5.619 5.726 206,029,119 5.6609 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 5.619 5.601 5.619 5.475 5.654 202,758,860 5.5604 2.62%
2006-03-16 0 15.25 15.25 15.30 15.15 15.30 13,225,876 201,222,534 15.214 5.475 5.475 5.493 5.439 5.493 36,839,404 5.4622 0.33%
2006-03-15 0 15.20 15.15 15.25 15.10 15.25 26,727,899 406,066,468 15.193 5.457 5.439 5.475 5.421 5.475 74,447,989 5.4544 1.00%
2006-03-14 0 15.05 15.05 15.10 15.00 15.10 11,820,482 178,005,304 15.059 5.403 5.403 5.421 5.385 5.421 32,924,815 5.4064 -0.66%
2006-03-13 0 15.15 15.10 15.15 15.05 15.20 8,107,804 122,598,129 15.121 5.439 5.421 5.439 5.403 5.457 22,583,507 5.4287 0.33%
2006-03-10 0 15.10 15.05 15.10 15.00 15.20 10,888,116 164,136,929 15.075 5.421 5.403 5.421 5.385 5.457 30,327,799 5.4121 -0.33%
2006-03-09 0 15.15 15.10 15.15 15.05 15.20 18,446,948 279,030,959 15.126 5.439 5.421 5.439 5.403 5.457 51,382,198 5.4305 0.66%
2006-03-08 0 15.05 15.05 15.10 15.00 15.30 39,664,231 600,372,702 15.136 5.403 5.403 5.421 5.385 5.493 110,480,897 5.4342 -1.63%
2006-03-07 0 15.30 15.25 15.30 15.25 15.50 35,401,051 543,057,065 15.340 5.493 5.475 5.493 5.475 5.565 98,606,219 5.5073 -1.29%
2006-03-06 0 15.50 15.50 15.55 15.45 15.65 16,777,791 260,594,433 15.532 5.565 5.565 5.583 5.547 5.619 46,732,922 5.5762 -0.32%
2006-03-03 0 15.55 15.55 15.60 15.55 15.70 17,384,698 271,487,546 15.616 5.583 5.583 5.601 5.583 5.637 48,423,403 5.6065 -0.32%
2006-03-02 0 15.60 15.60 15.65 15.50 15.75 15,610,619 244,289,763 15.649 5.601 5.601 5.619 5.565 5.654 43,481,876 5.6182 0.00%
2006-03-01 0 15.60 15.55 15.60 15.50 15.70 20,778,335 324,014,952 15.594 5.601 5.583 5.601 5.565 5.637 57,876,052 5.5984 -0.32%
2006-02-28 0 15.65 15.60 15.65 15.40 15.65 22,121,543 344,085,464 15.554 5.619 5.601 5.619 5.529 5.619 61,617,428 5.5842 0.32%
2006-02-27 0 15.60 15.50 15.55 15.50 15.80 29,561,141 463,261,405 15.671 5.601 5.565 5.583 5.565 5.672 82,339,712 5.6262 -0.32%
2006-02-24 0 15.65 15.60 15.65 15.50 15.70 22,928,335 358,307,798 15.627 5.619 5.601 5.619 5.565 5.637 63,864,670 5.6104 0.00%
2006-02-23 0 15.65 15.60 15.65 15.40 15.75 41,797,631 653,476,811 15.634 5.619 5.601 5.619 5.529 5.654 116,423,277 5.6129 1.29%
2006-02-22 0 15.45 15.40 15.45 15.30 15.45 18,135,873 279,035,945 15.386 5.547 5.529 5.547 5.493 5.547 50,515,728 5.5237 0.32%
2006-02-21 0 15.40 15.35 15.45 15.35 15.60 32,619,182 503,803,413 15.445 5.529 5.511 5.547 5.511 5.601 90,857,591 5.5450 -0.96%
2006-02-20 0 15.55 15.55 15.60 15.50 15.65 22,329,112 347,897,431 15.580 5.583 5.583 5.601 5.565 5.619 62,195,592 5.5936 0.00%
2006-02-17 0 15.55 15.50 15.55 15.40 15.65 23,836,020 369,629,995 15.507 5.583 5.565 5.583 5.529 5.619 66,392,939 5.5673 -0.32%
2006-02-16 0 15.60 15.55 15.60 15.55 15.70 28,630,856 446,724,114 15.603 5.601 5.583 5.601 5.583 5.637 79,748,493 5.6017 -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 5.619 5.601 5.619 5.565 5.672 232,770,624 5.6140 1.29%
2006-02-14 0 15.45 15.45 15.50 15.05 15.55 53,830,585 824,654,386 15.319 5.547 5.547 5.565 5.403 5.583 149,939,912 5.4999 1.98%
2006-02-13 0 15.15 15.05 15.10 14.90 15.15 29,607,255 445,615,255 15.051 5.439 5.403 5.421 5.349 5.439 82,468,158 5.4035 0.33%
2006-02-10 0 15.10 15.05 15.10 14.85 15.10 29,923,733 448,597,637 14.991 5.421 5.403 5.421 5.331 5.421 83,349,677 5.3821 0.00%
2006-02-09 0 15.10 15.05 15.10 15.00 15.20 24,104,497 363,632,502 15.086 5.421 5.403 5.421 5.385 5.457 67,140,756 5.4160 0.00%
2006-02-08 0 15.10 15.05 15.10 14.95 15.15 38,075,847 574,658,743 15.092 5.421 5.403 5.421 5.367 5.439 106,056,606 5.4184 -0.66%
2006-02-07 0 15.20 15.20 15.25 15.10 15.25 18,604,590 282,645,466 15.192 5.457 5.457 5.475 5.421 5.475 51,821,294 5.4542 -0.33%
2006-02-06 0 15.25 15.20 15.25 15.10 15.30 13,918,528 211,818,522 15.218 5.475 5.457 5.475 5.421 5.493 38,768,720 5.4636 0.33%
2006-02-03 0 15.20 15.20 15.25 15.15 15.30 21,893,054 333,677,916 15.241 5.457 5.457 5.475 5.439 5.493 60,980,994 5.4718 -1.30%
2006-02-02 0 15.40 15.35 15.40 15.25 15.50 26,237,848 403,075,852 15.362 5.529 5.511 5.529 5.475 5.565 73,083,000 5.5153 -0.32%
2006-02-01 0 15.45 15.45 15.50 15.40 15.60 30,677,998 474,974,639 15.483 5.547 5.547 5.565 5.529 5.601 85,450,610 5.5585 -0.64%
2006-01-27 0 15.55 15.50 15.55 15.20 15.55 50,120,403 770,281,877 15.369 5.583 5.565 5.583 5.457 5.583 139,605,557 5.5176 1.97%
2006-01-26 0 15.25 15.25 15.30 15.20 15.35 18,899,675 288,121,785 15.245 5.475 5.475 5.493 5.457 5.511 52,643,225 5.4731 0.33%
2006-01-25 0 15.20 15.20 15.25 15.20 15.40 25,077,687 382,849,710 15.267 5.457 5.457 5.475 5.457 5.529 69,851,483 5.4809 -0.98%
2006-01-24 0 15.35 15.30 15.35 15.25 15.40 18,460,877 282,805,904 15.319 5.511 5.493 5.511 5.475 5.529 51,420,996 5.4998 0.66%
2006-01-23 0 15.25 15.25 15.30 15.15 15.35 41,440,721 631,916,847 15.249 5.475 5.475 5.493 5.439 5.511 115,429,139 5.4745 -1.29%
2006-01-20 0 15.45 15.40 15.45 15.40 15.75 54,685,470 848,424,358 15.515 5.547 5.529 5.547 5.529 5.654 152,321,112 5.5700 -1.28%
2006-01-19 0 15.65 15.60 15.65 15.55 15.70 29,120,531 454,766,456 15.617 5.619 5.601 5.619 5.583 5.637 81,112,436 5.6066 0.97%
2006-01-18 0 15.50 15.45 15.50 15.30 15.55 42,934,608 662,979,803 15.442 5.565 5.547 5.565 5.493 5.583 119,590,217 5.5438 0.00%
2006-01-17 0 15.50 15.50 15.55 15.40 15.90 47,529,036 743,261,495 15.638 5.565 5.565 5.583 5.529 5.708 132,387,554 5.6143 -1.59%
2006-01-16 0 15.75 15.70 15.75 15.70 15.90 25,129,880 396,752,284 15.788 5.654 5.637 5.654 5.637 5.708 69,996,861 5.6681 -0.32%
2006-01-13 0 15.80 15.80 15.85 15.60 15.85 30,813,019 484,599,036 15.727 5.672 5.672 5.690 5.601 5.690 85,826,698 5.6463 0.32%
2006-01-12 0 15.75 15.75 15.80 15.65 15.90 22,519,176 355,126,361 15.770 5.654 5.654 5.672 5.619 5.708 62,724,997 5.6616 -0.32%
2006-01-11 0 15.80 15.75 15.80 15.60 15.90 40,449,276 636,705,892 15.741 5.672 5.654 5.672 5.601 5.708 112,667,564 5.6512 0.96%
2006-01-10 0 15.65 15.65 15.70 15.50 15.80 35,726,379 559,469,926 15.660 5.619 5.619 5.637 5.565 5.672 99,512,389 5.6221 -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 5.637 5.637 5.654 5.601 5.690 177,603,765 5.6546 1.29%
2006-01-06 0 15.50 15.50 15.55 15.35 15.55 42,486,525 657,265,053 15.470 5.565 5.565 5.583 5.511 5.583 118,342,125 5.5539 0.65%
2006-01-05 0 15.40 15.35 15.40 15.30 15.60 54,202,236 837,060,612 15.443 5.529 5.511 5.529 5.493 5.601 150,975,110 5.5444 0.65%
2006-01-04 0 15.30 15.25 15.30 15.05 15.35 55,475,504 844,417,379 15.221 5.493 5.475 5.493 5.403 5.511 154,521,676 5.4647 2.00%
2006-01-03 0 15.00 14.95 15.00 14.90 15.05 22,401,409 335,666,675 14.984 5.385 5.367 5.385 5.349 5.403 62,396,968 5.3795 0.67%
2005-12-30 0 14.90 14.90 14.95 14.75 15.05 30,749,582 458,405,452 14.908 5.349 5.349 5.367 5.295 5.403 85,650,000 5.3521 -0.67%
2005-12-29 0 15.00 14.95 15.00 14.75 15.10 40,151,313 600,214,051 14.949 5.385 5.367 5.385 5.295 5.421 111,837,617 5.3668 1.69%
2005-12-28 0 14.75 14.80 14.85 14.65 14.85 14,901,317 220,055,987 14.768 5.295 5.313 5.331 5.260 5.331 41,506,184 5.3018 -0.34%
2005-12-23 0 14.80 14.75 14.80 14.75 14.85 6,449,475 95,439,411 14.798 5.313 5.295 5.313 5.295 5.331 17,964,392 5.3127 0.00%
2005-12-22 0 14.80 14.75 14.80 14.75 14.85 14,947,705 221,599,691 14.825 5.313 5.295 5.313 5.295 5.331 41,635,393 5.3224 -0.34%
2005-12-21 0 14.85 14.80 14.85 14.75 14.90 14,630,778 216,868,021 14.823 5.331 5.313 5.331 5.295 5.349 40,752,624 5.3216 0.68%
2005-12-20 0 14.75 14.75 14.80 14.75 14.90 11,677,592 173,036,214 14.818 5.295 5.295 5.313 5.295 5.349 32,526,808 5.3198 -0.34%
2005-12-19 0 14.80 14.80 14.85 14.60 14.95 29,277,106 432,918,046 14.787 5.313 5.313 5.331 5.242 5.367 81,548,560 5.3087 1.37%
2005-12-16 0 14.60 14.60 14.65 14.55 14.70 15,625,849 228,095,896 14.597 5.242 5.242 5.260 5.224 5.278 43,524,298 5.2407 -0.68%
2005-12-15 0 14.70 14.65 14.70 14.55 14.80 17,840,404 261,329,872 14.648 5.278 5.260 5.278 5.224 5.313 49,692,728 5.2589 1.03%
2005-12-14 0 14.55 14.50 14.55 14.50 14.55 10,199,165 148,174,925 14.528 5.224 5.206 5.224 5.206 5.224 28,408,792 5.2158 0.34%
2005-12-13 0 14.50 14.50 14.55 14.50 14.60 6,191,289 90,068,736 14.548 5.206 5.206 5.224 5.206 5.242 17,245,239 5.2228 -0.34%
2005-12-12 0 14.55 14.55 14.60 14.50 14.60 13,476,021 196,288,330 14.566 5.224 5.224 5.242 5.206 5.242 37,536,159 5.2293 0.34%
2005-12-09 0 14.50 14.45 14.50 14.45 14.55 12,746,934 184,812,190 14.499 5.206 5.188 5.206 5.188 5.224 35,505,357 5.2052 0.35%
2005-12-08 0 14.45 14.40 14.50 14.25 14.60 19,980,581 289,018,560 14.465 5.188 5.170 5.206 5.116 5.242 55,653,985 5.1931 -0.69%
2005-12-07 0 14.55 14.55 14.60 14.50 14.65 18,523,419 269,810,187 14.566 5.224 5.224 5.242 5.206 5.260 51,595,200 5.2294 0.00%
2005-12-06 0 14.55 14.55 14.60 14.50 14.70 22,302,856 325,487,939 14.594 5.224 5.224 5.242 5.206 5.278 62,122,458 5.2395 -1.02%
2005-12-05 0 14.70 14.65 14.70 14.60 14.75 13,378,271 196,256,453 14.670 5.278 5.260 5.278 5.242 5.295 37,263,886 5.2667 -0.34%
2005-12-02 0 14.75 14.75 14.80 14.60 14.90 22,588,346 333,584,033 14.768 5.295 5.295 5.313 5.242 5.349 62,917,663 5.3019 0.00%
2005-12-01 0 14.75 14.70 14.75 14.65 14.80 14,996,932 220,656,525 14.713 5.295 5.278 5.295 5.260 5.313 41,772,510 5.2823 -0.34%
2005-11-30 0 14.80 14.75 14.80 14.75 14.85 13,342,530 197,238,918 14.783 5.313 5.295 5.313 5.295 5.331 37,164,333 5.3072 0.00%
2005-11-29 0 14.80 14.75 14.80 14.70 14.85 10,600,149 156,823,781 14.794 5.313 5.295 5.313 5.278 5.331 29,525,695 5.3114 0.00%
2005-11-28 0 14.80 14.75 14.80 14.75 14.90 10,112,283 149,826,048 14.816 5.313 5.295 5.313 5.295 5.349 28,166,791 5.3192 0.34%
2005-11-25 0 14.75 14.75 14.80 14.70 14.85 9,792,681 144,762,628 14.783 5.295 5.295 5.313 5.278 5.331 27,276,570 5.3072 -0.34%
2005-11-24 0 14.80 14.80 14.85 14.75 14.95 14,674,676 217,465,476 14.819 5.313 5.313 5.331 5.295 5.367 40,874,897 5.3203 -0.67%
2005-11-23 0 14.90 14.85 14.90 14.65 14.95 30,480,708 451,398,981 14.809 5.349 5.331 5.349 5.260 5.367 84,901,078 5.3168 1.71%
2005-11-22 0 14.65 14.60 14.65 14.55 14.70 7,116,208 104,043,968 14.621 5.260 5.242 5.260 5.224 5.278 19,821,512 5.2490 -0.34%
2005-11-21 0 14.70 14.65 14.70 14.65 14.75 9,867,885 144,980,932 14.692 5.278 5.260 5.278 5.260 5.295 27,486,044 5.2747 -0.34%
2005-11-18 0 14.75 14.70 14.75 14.65 14.75 20,705,280 304,219,703 14.693 5.295 5.278 5.295 5.260 5.295 57,672,564 5.2749 0.68%
2005-11-17 0 14.65 14.60 14.65 14.50 14.65 15,910,065 231,844,330 14.572 5.260 5.242 5.260 5.206 5.260 44,315,954 5.2316 0.34%
2005-11-16 0 14.60 14.55 14.60 14.55 14.65 11,055,281 161,450,296 14.604 5.242 5.224 5.242 5.224 5.260 30,793,421 5.2430 0.00%
2005-11-15 0 14.60 14.60 14.65 14.55 14.70 9,476,373 138,575,043 14.623 5.242 5.242 5.260 5.224 5.278 26,395,525 5.2499 -0.34%
2005-11-14 0 14.65 14.60 14.65 14.60 14.80 14,300,438 210,127,212 14.694 5.260 5.242 5.260 5.242 5.313 39,832,493 5.2753 -0.68%
2005-11-11 0 14.75 14.70 14.75 14.70 14.85 16,123,419 238,076,087 14.766 5.295 5.278 5.295 5.278 5.331 44,910,231 5.3012 0.34%
2005-11-10 0 14.70 14.70 14.75 14.65 14.75 4,595,979 67,642,256 14.718 5.278 5.278 5.295 5.260 5.295 12,801,657 5.2839 -0.34%
2005-11-09 0 14.75 14.70 14.75 14.50 14.75 21,546,857 315,816,585 14.657 5.295 5.278 5.295 5.206 5.295 60,016,696 5.2621 1.72%
2005-11-08 0 14.50 14.50 14.55 14.40 14.55 10,101,832 146,426,049 14.495 5.206 5.206 5.224 5.170 5.224 28,137,680 5.2039 0.00%
2005-11-07 0 14.50 14.45 14.50 14.45 14.60 13,904,200 201,835,722 14.516 5.206 5.188 5.206 5.188 5.242 38,728,810 5.2115 -0.68%
2005-11-04 0 14.60 14.55 14.60 14.55 14.70 17,238,891 251,909,515 14.613 5.242 5.224 5.242 5.224 5.278 48,017,271 5.2462 -0.34%
2005-11-03 0 14.65 14.60 14.65 14.55 14.75 12,814,209 187,818,406 14.657 5.260 5.242 5.260 5.224 5.295 35,692,746 5.2621 0.00%
2005-11-02 0 14.65 14.65 14.70 14.60 14.75 13,259,692 194,705,425 14.684 5.260 5.260 5.278 5.242 5.295 36,933,596 5.2718 0.34%
2005-11-01 0 14.60 14.55 14.60 14.45 14.60 16,723,748 243,313,845 14.549 5.242 5.224 5.242 5.188 5.242 46,582,390 5.2233 1.04%
2005-10-31 0 14.45 14.40 14.45 14.20 14.45 15,826,521 227,108,937 14.350 5.188 5.170 5.188 5.098 5.188 44,083,251 5.1518 1.76%
2005-10-28 0 14.20 14.15 14.20 14.15 14.40 35,105,987 500,895,101 14.268 5.098 5.080 5.098 5.080 5.170 97,784,347 5.1224 -1.39%
2005-10-27 0 14.40 14.40 14.45 14.40 14.55 11,816,758 170,563,555 14.434 5.170 5.170 5.188 5.170 5.224 32,914,442 5.1820 -0.69%
2005-10-26 0 14.50 14.45 14.50 14.40 14.55 14,710,502 213,036,534 14.482 5.206 5.188 5.206 5.170 5.224 40,974,687 5.1992 0.00%
2005-10-25 0 14.50 14.45 14.50 14.45 14.65 14,459,491 210,251,062 14.541 5.206 5.188 5.206 5.188 5.260 40,275,520 5.2203 0.35%
2005-10-24 0 14.45 14.40 14.45 14.40 14.50 23,156,663 334,443,951 14.443 5.188 5.170 5.188 5.170 5.206 64,500,655 5.1851 -0.69%
2005-10-21 0 14.55 14.50 14.55 14.45 14.60 23,878,711 347,050,421 14.534 5.224 5.206 5.224 5.188 5.242 66,511,851 5.2179 0.00%
2005-10-20 0 14.55 14.50 14.55 14.50 14.70 20,399,760 298,261,476 14.621 5.224 5.206 5.224 5.206 5.278 56,821,568 5.2491 -0.34%
2005-10-19 0 14.60 14.55 14.60 14.55 14.80 28,560,407 419,051,416 14.672 5.242 5.224 5.242 5.224 5.313 79,552,264 5.2676 -1.68%
2005-10-18 0 14.85 14.80 14.85 14.80 14.95 20,099,377 298,680,816 14.860 5.331 5.313 5.331 5.313 5.367 55,984,880 5.3350 0.00%
2005-10-17 0 14.85 14.85 14.90 14.80 14.95 23,852,543 354,421,139 14.859 5.331 5.331 5.349 5.313 5.367 66,438,962 5.3345 0.00%
2005-10-14 0 14.85 14.80 14.85 14.80 15.00 24,594,228 366,058,066 14.884 5.331 5.313 5.331 5.313 5.385 68,504,854 5.3435 -0.67%
2005-10-13 0 14.95 14.95 15.00 14.85 15.00 24,675,738 368,514,043 14.934 5.367 5.367 5.385 5.331 5.385 68,731,893 5.3616 -0.33%
2005-10-12 0 15.00 14.95 15.00 14.90 15.40 42,703,407 647,344,463 15.159 5.385 5.367 5.385 5.349 5.529 118,946,229 5.4423 -1.96%
2005-10-10 0 15.30 15.25 15.30 15.15 15.35 20,539,536 312,988,900 15.238 5.493 5.475 5.493 5.439 5.511 57,210,900 5.4708 0.33%
2005-10-07 0 15.25 15.20 15.25 15.15 15.25 22,630,116 344,055,405 15.203 5.475 5.457 5.475 5.439 5.475 63,034,009 5.4583 0.33%
2005-10-06 0 15.20 15.15 15.20 15.05 15.35 42,850,678 651,086,779 15.194 5.457 5.439 5.457 5.403 5.511 119,356,438 5.4550 -1.62%
2005-10-05 0 15.45 15.45 15.50 15.45 15.65 25,269,493 393,492,888 15.572 5.547 5.547 5.565 5.547 5.619 70,385,740 5.5905 -1.28%
2005-10-04 0 15.65 15.60 15.65 15.50 15.75 41,562,741 650,653,669 15.655 5.619 5.601 5.619 5.565 5.654 115,769,014 5.6203 0.97%
2005-10-03 0 15.50 15.45 15.50 15.45 15.55 16,653,695 258,217,128 15.505 5.565 5.547 5.565 5.547 5.583 46,387,264 5.5666 -0.32%
2005-09-30 0 15.55 15.50 15.55 15.50 15.75 23,000,878 358,521,280 15.587 5.583 5.565 5.583 5.565 5.654 64,066,731 5.5961 -0.64%
2005-09-29 0 15.65 15.60 15.65 15.40 15.70 32,207,559 501,324,992 15.565 5.619 5.601 5.619 5.529 5.637 89,711,055 5.5882 1.62%
2005-09-28 0 15.40 15.35 15.40 15.35 15.45 14,863,296 228,847,818 15.397 5.529 5.511 5.529 5.511 5.547 41,400,280 5.5277 0.00%
2005-09-27 0 15.40 15.35 15.40 15.30 15.45 11,540,742 177,427,788 15.374 5.529 5.511 5.529 5.493 5.547 32,145,626 5.5195 0.33%
2005-09-26 0 15.35 15.35 15.40 15.30 15.40 11,775,786 180,898,369 15.362 5.511 5.511 5.529 5.493 5.529 32,800,318 5.5151 0.00%
2005-09-23 0 15.35 15.30 15.35 15.25 15.35 17,383,699 265,794,809 15.290 5.511 5.493 5.511 5.475 5.511 48,420,620 5.4893 0.00%
2005-09-22 0 15.35 15.30 15.35 15.35 15.45 15,535,959 239,069,314 15.388 5.511 5.493 5.511 5.511 5.547 43,273,918 5.5246 -0.65%
2005-09-21 0 15.45 15.45 15.50 15.40 15.55 14,966,027 231,653,981 15.479 5.547 5.547 5.565 5.529 5.583 41,686,427 5.5571 -0.64%
2005-09-20 0 15.55 15.55 15.60 15.30 15.60 28,605,543 442,847,201 15.481 5.583 5.583 5.601 5.493 5.601 79,677,986 5.5580 1.30%
2005-09-16 0 15.35 15.30 15.35 15.25 15.35 33,751,817 517,225,685 15.324 5.511 5.493 5.511 5.475 5.511 94,012,437 5.5017 -0.32%
2005-09-15 0 15.40 15.35 15.40 15.25 15.50 24,327,452 373,618,721 15.358 5.529 5.511 5.529 5.475 5.565 67,761,775 5.5137 -0.32%
2005-09-14 0 15.45 15.45 15.50 15.40 15.60 31,608,963 489,661,669 15.491 5.547 5.547 5.565 5.529 5.601 88,043,723 5.5616 -0.96%
2005-09-13 0 15.60 15.55 15.60 15.55 15.75 22,227,949 347,300,564 15.624 5.601 5.583 5.601 5.583 5.654 61,913,812 5.6094 -0.95%
2005-09-12 0 15.75 15.70 15.75 15.70 15.85 10,355,928 162,997,389 15.740 5.654 5.637 5.654 5.637 5.690 28,845,440 5.6507 0.00%
2005-09-09 0 15.75 15.70 15.75 15.60 15.90 27,773,581 435,749,155 15.689 5.654 5.637 5.654 5.601 5.708 77,360,636 5.6327 -0.63%
2005-09-08 0 15.85 15.80 15.85 15.70 15.90 24,023,492 380,287,052 15.830 5.690 5.672 5.690 5.637 5.708 66,915,124 5.6831 0.18%
2005-09-07 0 16.15 16.10 16.15 16.05 16.20 30,958,577 493,622,044 15.945 5.680 5.663 5.680 5.645 5.698 88,019,782 5.6081 0.62%
2005-09-06 0 16.05 16.05 16.10 15.80 16.20 26,596,500 426,655,047 16.042 5.645 5.645 5.663 5.557 5.698 75,617,756 5.6423 -0.31%
2005-09-05 0 16.10 16.05 16.10 16.00 16.15 14,073,934 226,249,648 16.076 5.663 5.645 5.663 5.628 5.680 40,014,262 5.6542 0.31%
2005-09-02 0 16.05 16.05 16.10 15.90 16.15 28,666,361 460,503,071 16.064 5.645 5.645 5.663 5.592 5.680 81,502,675 5.6502 0.00%
2005-09-01 0 16.05 16.00 16.05 15.75 16.10 37,153,069 590,964,439 15.906 5.645 5.628 5.645 5.540 5.663 105,631,633 5.5946 2.56%
2005-08-31 0 15.65 15.65 15.70 15.55 15.70 15,307,403 239,520,268 15.647 5.504 5.504 5.522 5.469 5.522 43,521,195 5.5035 0.00%
2005-08-30 0 15.65 15.65 15.70 15.65 15.75 15,085,918 236,805,742 15.697 5.504 5.504 5.522 5.504 5.540 42,891,481 5.5210 0.00%
2005-08-29 0 15.65 15.60 15.65 15.50 15.85 24,865,665 389,469,315 15.663 5.504 5.487 5.504 5.452 5.575 70,696,738 5.5090 -1.26%
2005-08-26 0 15.85 15.80 15.85 15.65 15.90 18,555,370 292,595,714 15.769 5.575 5.557 5.575 5.504 5.592 52,755,643 5.5462 0.32%
2005-08-25 0 15.80 15.75 15.85 15.75 15.85 20,484,243 323,345,978 15.785 5.557 5.540 5.575 5.540 5.575 58,239,712 5.5520 0.64%
2005-08-24 0 15.70 15.65 15.70 15.50 15.75 24,812,616 388,431,671 15.655 5.522 5.504 5.522 5.452 5.540 70,545,912 5.5061 0.32%
2005-08-23 0 15.65 15.65 15.70 15.65 15.95 28,041,744 442,252,667 15.771 5.504 5.504 5.522 5.504 5.610 79,726,797 5.5471 -1.26%
2005-08-22 0 15.85 15.85 15.90 15.60 15.95 34,363,217 542,212,672 15.779 5.575 5.575 5.592 5.487 5.610 97,699,674 5.5498 0.96%
2005-08-19 0 15.70 15.70 15.75 15.55 16.00 53,791,849 848,941,657 15.782 5.522 5.522 5.540 5.469 5.628 152,938,128 5.5509 -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 5.610 5.592 5.610 5.417 5.856 211,544,086 5.6714 -3.92%
2005-08-17 0 16.60 16.50 16.55 16.40 16.65 32,830,839 543,031,761 16.540 5.839 5.803 5.821 5.768 5.856 93,342,898 5.8176 -0.30%
2005-08-16 0 16.65 16.65 16.70 16.50 16.90 28,795,113 480,606,222 16.691 5.856 5.856 5.874 5.803 5.944 81,868,736 5.8704 -0.89%
2005-08-15 0 16.80 16.80 16.85 16.60 16.95 47,433,620 794,912,210 16.758 5.909 5.909 5.927 5.839 5.962 134,860,749 5.8943 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 5.821 5.803 5.821 5.698 5.821 175,699,072 5.7631 1.85%
2005-08-11 0 16.25 16.20 16.25 16.15 16.25 23,207,333 376,125,660 16.207 5.715 5.698 5.715 5.680 5.715 65,981,857 5.7004 0.31%
2005-08-10 0 16.20 16.20 16.25 16.10 16.25 33,353,297 538,519,735 16.146 5.698 5.698 5.715 5.663 5.715 94,828,323 5.6789 0.93%
2005-08-09 0 16.05 16.05 16.10 16.00 16.15 28,503,349 458,375,440 16.081 5.645 5.645 5.663 5.628 5.680 81,039,208 5.6562 -0.31%
2005-08-08 0 16.10 16.05 16.10 16.05 16.15 18,281,971 294,152,350 16.090 5.663 5.645 5.663 5.645 5.680 51,978,329 5.6591 0.00%
2005-08-05 0 16.10 16.10 16.15 16.05 16.15 35,727,001 575,300,283 16.103 5.663 5.663 5.680 5.645 5.680 101,577,112 5.6637 -0.31%
2005-08-04 0 16.15 16.10 16.15 16.05 16.20 46,324,333 746,977,103 16.125 5.680 5.663 5.680 5.645 5.698 131,706,884 5.6715 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 5.645 5.645 5.663 5.592 5.680 219,893,132 5.6288 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 5.628 5.628 5.645 5.522 5.645 256,914,854 5.5956 1.59%
2005-08-01 0 15.75 15.70 15.75 15.65 15.75 29,601,561 464,763,415 15.701 5.540 5.522 5.540 5.504 5.540 84,161,586 5.5223 0.32%
2005-07-29 0 15.70 15.70 15.75 15.65 15.75 33,449,468 524,414,434 15.678 5.522 5.522 5.540 5.504 5.540 95,101,751 5.5142 0.64%
2005-07-28 0 15.60 15.60 15.65 15.55 15.65 27,318,078 426,342,907 15.607 5.487 5.487 5.504 5.469 5.504 77,669,309 5.4892 0.32%
2005-07-27 0 15.55 15.55 15.60 15.50 15.60 34,967,067 544,179,773 15.563 5.469 5.469 5.487 5.452 5.487 99,416,508 5.4737 0.32%
2005-07-26 0 15.50 15.50 15.55 15.50 15.70 32,443,157 505,247,861 15.573 5.452 5.452 5.469 5.452 5.522 92,240,661 5.4775 -0.96%
2005-07-25 0 15.65 15.60 15.65 15.60 15.75 57,943,168 907,652,759 15.665 5.504 5.487 5.504 5.487 5.540 164,740,938 5.5096 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 5.469 5.469 5.487 5.381 5.487 326,734,498 5.4572 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 5.417 5.399 5.417 5.329 5.417 242,344,422 5.3674 1.99%
2005-07-20 0 15.10 15.10 15.15 15.10 15.20 28,726,903 434,982,069 15.142 5.311 5.311 5.329 5.311 5.346 81,674,805 5.3258 0.00%
2005-07-19 0 15.10 15.05 15.10 15.05 15.25 38,279,472 580,284,686 15.159 5.311 5.293 5.311 5.293 5.364 108,834,162 5.3318 -0.98%
2005-07-18 0 15.25 15.20 15.25 15.15 15.25 51,417,464 781,433,009 15.198 5.364 5.346 5.364 5.329 5.364 146,187,403 5.3454 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 5.329 5.329 5.346 5.258 5.364 407,553,186 5.3166 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 5.241 5.241 5.258 5.170 5.276 219,103,968 5.2283 1.71%
2005-07-13 0 14.65 14.65 14.70 14.55 14.70 21,759,274 318,477,310 14.636 5.153 5.153 5.170 5.118 5.170 61,864,812 5.1480 0.34%
2005-07-12 0 14.60 14.55 14.60 14.55 14.65 16,658,212 243,464,356 14.615 5.135 5.118 5.135 5.118 5.153 47,361,744 5.1405 0.00%
2005-07-11 0 14.60 14.60 14.65 14.55 14.65 26,046,889 380,818,872 14.621 5.135 5.135 5.153 5.118 5.153 74,055,132 5.1424 0.69%
2005-07-08 0 14.50 14.45 14.50 14.45 14.55 16,583,938 240,174,821 14.482 5.100 5.082 5.100 5.082 5.118 47,150,572 5.0938 -0.34%
2005-07-07 0 14.55 14.50 14.55 14.50 14.70 19,091,509 278,152,262 14.569 5.118 5.100 5.118 5.100 5.170 54,279,965 5.1244 -0.68%
2005-07-06 0 14.65 14.65 14.70 14.65 14.70 11,644,268 170,850,477 14.672 5.153 5.153 5.170 5.153 5.170 33,106,364 5.1607 0.00%
2005-07-05 0 14.65 14.65 14.70 14.60 14.75 31,543,041 463,301,710 14.688 5.153 5.153 5.170 5.135 5.188 89,681,499 5.1661 -0.68%
2005-07-04 0 14.75 14.70 14.75 14.65 14.75 26,724,918 393,514,693 14.725 5.188 5.170 5.188 5.153 5.188 75,982,868 5.1790 0.34%
2005-06-30 0 14.70 14.65 14.70 14.65 14.75 18,808,530 276,269,195 14.689 5.170 5.153 5.170 5.153 5.188 53,475,414 5.1663 -0.34%
2005-06-29 0 14.75 14.70 14.75 14.60 14.75 33,233,120 488,057,273 14.686 5.188 5.170 5.188 5.135 5.188 94,486,642 5.1654 0.68%
2005-06-28 0 14.65 14.65 14.70 14.55 14.70 21,980,141 321,455,489 14.625 5.153 5.153 5.170 5.118 5.170 62,492,770 5.1439 0.00%
2005-06-27 0 14.65 14.60 14.65 14.50 14.65 17,514,323 255,265,895 14.575 5.153 5.135 5.153 5.100 5.153 49,795,793 5.1263 0.34%
2005-06-24 0 14.60 14.55 14.60 14.55 14.60 11,308,368 164,918,781 14.584 5.135 5.118 5.135 5.118 5.135 32,151,351 5.1295 -0.34%
2005-06-23 0 14.65 14.60 14.65 14.55 14.65 27,603,371 403,055,873 14.602 5.153 5.135 5.153 5.118 5.153 78,480,439 5.1357 0.34%
2005-06-22 0 14.60 14.55 14.60 14.40 14.60 41,278,288 599,022,969 14.512 5.135 5.118 5.135 5.065 5.135 117,360,236 5.1041 1.39%
2005-06-21 0 14.40 14.40 14.45 14.35 14.45 16,163,282 232,971,066 14.414 5.065 5.065 5.082 5.047 5.082 45,954,585 5.0696 -0.35%
2005-06-20 0 14.45 14.40 14.45 14.40 14.45 10,227,607 147,498,130 14.422 5.082 5.065 5.082 5.065 5.082 29,078,589 5.0724 0.35%
2005-06-17 0 14.40 14.40 14.45 14.35 14.45 16,939,252 243,998,103 14.404 5.065 5.065 5.082 5.047 5.082 48,160,782 5.0663 0.00%
2005-06-16 0 14.40 14.35 14.40 14.35 14.45 15,508,041 223,021,925 14.381 5.065 5.047 5.065 5.047 5.082 44,091,639 5.0581 0.00%
2005-06-15 0 14.40 14.40 14.45 14.40 14.45 18,194,527 262,314,279 14.417 5.065 5.065 5.082 5.065 5.082 51,729,713 5.0709 -0.35%
2005-06-14 0 14.45 14.40 14.45 14.40 14.50 23,450,000 338,738,939 14.445 5.082 5.065 5.082 5.065 5.100 66,671,795 5.0807 0.00%
2005-06-13 0 14.45 14.40 14.45 14.40 14.50 8,834,374 127,521,405 14.435 5.082 5.065 5.082 5.065 5.100 25,117,423 5.0770 -0.34%
2005-06-10 0 14.50 14.45 14.50 14.40 14.50 12,449,533 179,785,941 14.441 5.100 5.082 5.100 5.065 5.100 35,395,851 5.0793 0.35%
2005-06-09 0 14.45 14.40 14.45 14.35 14.45 12,255,140 176,727,360 14.421 5.082 5.065 5.082 5.047 5.082 34,843,163 5.0721 0.35%
2005-06-08 0 14.40 14.40 14.45 14.35 14.40 11,104,939 159,829,122 14.393 5.065 5.065 5.082 5.047 5.065 31,572,973 5.0622 0.35%
2005-06-07 0 14.35 14.35 14.40 14.35 14.40 10,231,088 149,711,228 14.633 5.047 5.047 5.065 5.047 5.065 29,088,486 5.1468 -0.35%
2005-06-06 0 14.40 14.35 14.40 14.30 14.40 16,153,945 233,197,395 14.436 5.065 5.047 5.065 5.030 5.065 45,928,039 5.0775 0.35%
2005-06-03 0 14.35 14.30 14.35 14.30 14.40 15,576,610 224,187,260 14.393 5.047 5.030 5.047 5.030 5.065 44,286,590 5.0622 0.00%
2005-06-02 0 14.35 14.35 14.40 14.30 14.40 22,813,161 327,697,138 14.364 5.047 5.047 5.065 5.030 5.065 64,861,168 5.0523 0.00%
2005-06-01 0 14.35 14.30 14.35 14.25 14.40 19,471,543 278,774,237 14.317 5.047 5.030 5.047 5.012 5.065 55,360,457 5.0356 -0.35%
2005-05-31 0 14.40 14.40 14.45 14.40 14.50 20,425,713 295,011,365 14.443 5.065 5.065 5.082 5.065 5.100 58,073,303 5.0800 -0.69%
2005-05-30 0 14.50 14.45 14.50 14.35 14.50 27,985,199 404,074,633 14.439 5.100 5.082 5.100 5.047 5.100 79,566,032 5.0785 0.69%
2005-05-27 0 14.40 14.40 14.45 14.30 14.45 12,034,478 173,107,379 14.384 5.065 5.065 5.082 5.030 5.082 34,215,789 5.0593 1.05%
2005-05-26 0 14.25 14.25 14.30 14.25 14.35 7,666,598 109,639,909 14.301 5.012 5.012 5.030 5.012 5.047 21,797,264 5.0300 -0.35%
2005-05-25 0 14.30 14.30 14.35 14.25 14.45 19,362,476 277,395,581 14.326 5.030 5.030 5.047 5.012 5.082 55,050,364 5.0389 -1.04%
2005-05-24 0 14.45 14.40 14.45 14.35 14.45 7,930,026 114,438,207 14.431 5.082 5.065 5.082 5.047 5.082 22,546,229 5.0757 0.35%
2005-05-23 0 14.40 14.35 14.40 14.35 14.45 5,562,560 80,030,568 14.387 5.065 5.047 5.065 5.047 5.082 15,815,175 5.0604 0.00%
2005-05-20 0 14.40 14.40 14.45 14.30 14.45 16,807,856 241,959,397 14.396 5.065 5.065 5.082 5.030 5.082 47,787,204 5.0633 0.00%
2005-05-19 0 14.40 14.35 14.40 14.25 14.40 20,559,995 294,841,961 14.341 5.065 5.047 5.065 5.012 5.065 58,455,086 5.0439 0.70%
2005-05-18 0 14.30 14.25 14.30 14.25 14.35 14,412,938 206,163,783 14.304 5.030 5.012 5.030 5.012 5.047 40,978,100 5.0311 0.35%
2005-05-17 0 14.25 14.25 14.30 14.20 14.50 25,026,659 358,796,231 14.337 5.012 5.012 5.030 4.994 5.100 71,154,468 5.0425 -1.08%
2005-05-13 0 14.80 14.75 14.80 14.75 14.85 10,915,110 161,502,227 14.796 5.067 5.049 5.067 5.049 5.084 31,884,225 5.0653 0.00%
2005-05-12 0 14.80 14.80 14.85 14.75 14.85 9,094,037 134,675,323 14.809 5.067 5.067 5.084 5.049 5.084 26,564,673 5.0697 0.00%
2005-05-11 0 14.80 14.75 14.80 14.75 14.85 12,302,817 182,092,943 14.801 5.067 5.049 5.067 5.049 5.084 35,937,869 5.0669 -0.34%
2005-05-10 0 14.85 14.85 14.90 14.85 14.90 13,646,225 202,965,419 14.873 5.084 5.084 5.101 5.084 5.101 39,862,110 5.0917 0.00%
2005-05-09 0 14.85 14.80 14.85 14.80 14.90 16,519,057 245,222,424 14.845 5.084 5.067 5.084 5.067 5.101 48,253,965 5.0819 0.00%
2005-05-06 0 14.85 14.85 14.90 14.80 14.85 11,841,106 175,744,354 14.842 5.084 5.084 5.101 5.067 5.084 34,589,160 5.0809 0.34%
2005-05-05 0 14.80 14.80 14.85 14.80 14.90 24,728,605 367,149,731 14.847 5.067 5.067 5.084 5.067 5.101 72,234,949 5.0827 0.00%
2005-05-04 0 14.80 14.75 14.80 14.70 14.80 16,669,063 246,040,437 14.760 5.067 5.049 5.067 5.032 5.067 48,692,149 5.0530 0.68%
2005-05-03 0 14.70 14.70 14.80 14.70 14.85 15,155,547 224,136,369 14.789 5.032 5.032 5.067 5.032 5.084 44,271,004 5.0628 -0.34%
2005-04-29 0 14.75 14.75 14.80 14.65 14.80 28,214,916 414,730,774 14.699 5.049 5.049 5.067 5.015 5.067 82,418,843 5.0320 0.34%
2005-04-28 0 14.70 14.70 14.75 14.65 14.75 26,923,317 396,777,324 14.737 5.032 5.032 5.049 5.015 5.049 78,645,942 5.0451 0.34%
2005-04-27 0 14.65 14.65 14.70 14.65 14.70 11,212,640 164,710,870 14.690 5.015 5.015 5.032 5.015 5.032 32,753,343 5.0288 -0.68%
2005-04-26 0 14.75 14.70 14.75 14.60 14.80 29,856,444 439,667,223 14.726 5.049 5.032 5.049 4.998 5.067 87,213,925 5.0413 1.03%
2005-04-25 0 14.60 14.55 14.60 14.50 14.65 18,936,132 276,155,499 14.584 4.998 4.981 4.998 4.964 5.015 55,314,504 4.9925 0.69%
2005-04-22 0 14.50 14.50 14.55 14.40 14.55 18,241,626 263,987,152 14.472 4.964 4.964 4.981 4.930 4.981 53,285,777 4.9542 0.69%
2005-04-21 0 14.40 14.40 14.45 14.25 14.45 11,102,943 159,437,454 14.360 4.930 4.930 4.947 4.878 4.947 32,432,906 4.9159 0.35%
2005-04-20 0 14.35 14.30 14.35 14.30 14.40 13,873,262 199,097,880 14.351 4.913 4.895 4.913 4.895 4.930 40,525,309 4.9129 0.35%
2005-04-19 0 14.30 14.30 14.35 14.20 14.35 11,253,139 161,120,207 14.318 4.895 4.895 4.913 4.861 4.913 32,871,645 4.9015 1.06%
2005-04-18 0 14.15 14.15 14.20 14.15 14.30 33,654,153 479,864,733 14.259 4.844 4.844 4.861 4.844 4.895 98,307,447 4.8813 -1.74%
2005-04-15 0 14.40 14.35 14.40 14.35 14.50 19,459,515 280,562,513 14.418 4.930 4.913 4.930 4.913 4.964 56,843,363 4.9357 -1.03%
2005-04-14 0 14.55 14.50 14.55 14.40 14.55 27,020,070 391,500,940 14.489 4.981 4.964 4.981 4.930 4.981 78,928,568 4.9602 0.34%
2005-04-13 0 14.50 14.45 14.50 14.35 14.50 17,745,626 255,907,197 14.421 4.964 4.947 4.964 4.913 4.964 51,836,906 4.9368 1.05%
2005-04-12 0 14.35 14.30 14.35 14.30 14.40 11,010,131 158,049,576 14.355 4.913 4.895 4.913 4.895 4.930 32,161,792 4.9142 0.00%
2005-04-11 0 14.35 14.30 14.35 14.30 14.40 12,774,079 183,046,395 14.330 4.913 4.895 4.913 4.895 4.930 37,314,476 4.9055 0.00%
2005-04-08 0 14.35 14.30 14.35 14.25 14.35 7,737,000 110,760,234 14.316 4.913 4.895 4.913 4.878 4.913 22,600,620 4.9008 0.70%
2005-04-07 0 14.25 14.25 14.30 14.25 14.35 16,359,487 233,696,225 14.285 4.878 4.878 4.895 4.878 4.913 47,787,843 4.8903 0.00%
2005-04-06 0 14.25 14.20 14.25 14.25 14.35 16,995,325 243,219,207 14.311 4.878 4.861 4.878 4.878 4.913 49,645,196 4.8991 -0.70%
2005-04-04 0 14.35 14.30 14.35 14.25 14.35 8,167,523 116,927,383 14.316 4.913 4.895 4.913 4.878 4.913 23,858,224 4.9009 0.00%
2005-04-01 0 14.35 14.30 14.35 14.25 14.40 14,288,012 204,348,599 14.302 4.913 4.895 4.913 4.878 4.930 41,736,839 4.8961 0.00%
2005-03-31 0 14.35 14.30 14.35 14.30 14.45 17,197,839 247,092,265 14.368 4.913 4.895 4.913 4.895 4.947 50,236,761 4.9186 0.00%
2005-03-30 0 14.35 14.30 14.35 14.30 14.40 8,818,397 126,333,935 14.326 4.913 4.895 4.913 4.895 4.930 25,759,498 4.9044 0.00%
2005-03-29 0 14.35 14.35 14.40 14.30 14.50 22,211,340 318,795,648 14.353 4.913 4.913 4.930 4.895 4.964 64,881,743 4.9135 -0.69%
2005-03-24 0 14.45 14.40 14.45 14.40 14.55 17,399,277 251,655,229 14.464 4.947 4.930 4.947 4.930 4.981 50,825,183 4.9514 0.35%
2005-03-23 0 14.40 14.40 14.45 14.35 14.55 39,048,642 563,005,829 14.418 4.930 4.930 4.947 4.913 4.981 114,065,337 4.9358 -1.03%
2005-03-22 0 14.55 14.55 14.60 14.55 14.65 11,542,995 168,315,728 14.582 4.981 4.981 4.998 4.981 5.015 33,718,346 4.9918 0.00%
2005-03-21 0 14.55 14.55 14.60 14.50 14.65 13,404,078 195,261,664 14.567 4.981 4.981 4.998 4.964 5.015 39,154,772 4.9869 0.00%
2005-03-18 0 14.55 14.50 14.55 14.50 14.75 13,542,770 197,735,960 14.601 4.981 4.964 4.981 4.964 5.049 39,559,906 4.9984 -0.68%
2005-03-17 0 14.65 14.65 14.70 14.50 14.70 14,235,500 207,690,074 14.590 5.015 5.015 5.032 4.964 5.032 41,583,446 4.9945 0.00%
2005-03-16 0 14.65 14.60 14.65 14.45 14.65 14,514,252 211,323,187 14.560 5.015 4.998 5.015 4.947 5.015 42,397,711 4.9843 0.69%
2005-03-15 0 14.55 14.50 14.55 14.50 14.60 16,318,454 237,556,260 14.558 4.981 4.964 4.981 4.964 4.998 47,667,982 4.9836 -0.34%
2005-03-14 0 14.60 14.55 14.60 14.50 14.65 15,081,170 220,145,504 14.597 4.998 4.981 4.998 4.964 5.015 44,053,740 4.9972 0.00%
2005-03-11 0 14.60 14.60 14.65 14.50 14.65 12,793,968 186,789,370 14.600 4.998 4.998 5.015 4.964 5.015 37,372,574 4.9980 0.00%
2005-03-10 0 14.60 14.55 14.60 14.45 14.60 20,218,500 295,016,400 14.591 4.998 4.981 4.998 4.947 4.998 59,060,441 4.9952 -0.34%
2005-03-09 0 14.65 14.60 14.65 14.55 14.70 11,192,761 163,713,575 14.627 5.015 4.998 5.015 4.981 5.032 32,695,274 5.0073 0.69%
2005-03-08 0 14.55 14.55 14.60 14.45 14.60 10,252,805 149,185,206 14.551 4.981 4.981 4.998 4.947 4.998 29,949,560 4.9812 0.00%
2005-03-07 0 14.55 14.50 14.55 14.45 14.60 15,621,820 226,884,110 14.524 4.981 4.964 4.981 4.947 4.998 45,633,038 4.9719 0.34%
2005-03-04 0 14.50 14.45 14.50 14.45 14.70 17,745,413 258,344,535 14.558 4.964 4.947 4.964 4.947 5.032 51,836,284 4.9839 -1.36%
2005-03-03 0 14.70 14.65 14.70 14.60 14.70 7,841,428 114,849,242 14.646 5.032 5.015 5.032 4.998 5.032 22,905,665 5.0140 0.34%
2005-03-02 0 14.65 14.65 14.70 14.55 14.90 22,519,194 331,131,726 14.704 5.015 5.015 5.032 4.981 5.101 65,781,019 5.0338 -1.01%
2005-03-01 0 14.80 14.75 14.80 14.65 14.80 10,396,577 153,418,562 14.757 5.067 5.049 5.067 5.015 5.067 30,369,534 5.0517 -0.34%
2005-02-28 0 14.85 14.80 14.85 14.75 14.90 37,566,357 561,963,625 14.959 5.084 5.067 5.084 5.049 5.101 109,735,421 5.1211 0.34%
2005-02-25 0 14.80 14.75 14.80 14.70 14.80 30,340,015 447,058,254 14.735 5.067 5.049 5.067 5.032 5.067 88,626,489 5.0443 0.68%
2005-02-24 0 14.70 14.70 14.75 14.65 14.75 17,313,142 254,410,595 14.695 5.032 5.032 5.049 5.015 5.049 50,573,574 5.0305 0.34%
2005-02-23 0 14.65 14.60 14.65 14.60 14.70 14,870,330 217,940,148 14.656 5.015 4.998 5.015 4.998 5.032 43,437,854 5.0173 -0.34%
2005-02-22 0 14.70 14.65 14.70 14.65 14.75 18,397,950 270,827,032 14.721 5.032 5.015 5.032 5.015 5.049 53,742,416 5.0394 -0.34%
2005-02-21 0 14.75 14.70 14.75 14.65 14.80 23,856,315 351,177,923 14.721 5.049 5.032 5.049 5.015 5.067 69,686,895 5.0394 0.00%
2005-02-18 0 14.75 14.70 14.75 14.60 14.75 19,426,547 285,246,006 14.683 5.049 5.032 5.049 4.998 5.049 56,747,060 5.0266 0.68%
2005-02-17 0 14.65 14.65 14.70 14.55 14.70 9,547,117 139,656,228 14.628 5.015 5.015 5.032 4.981 5.032 27,888,169 5.0077 0.00%
2005-02-16 0 14.65 14.60 14.65 14.50 14.65 9,236,404 134,795,452 14.594 5.015 4.998 5.015 4.964 5.015 26,980,542 4.9960 0.34%
2005-02-15 0 14.60 14.60 14.65 14.55 14.70 12,787,739 186,869,214 14.613 4.998 4.998 5.015 4.981 5.032 37,354,379 5.0026 -0.34%
2005-02-14 0 14.65 14.60 14.65 14.60 14.75 17,809,220 260,958,950 14.653 5.015 4.998 5.015 4.998 5.049 52,022,671 5.0163 0.69%
2005-02-08 0 14.55 14.55 14.60 14.50 14.60 11,506,850 167,559,534 14.562 4.981 4.981 4.998 4.964 4.998 33,612,762 4.9850 0.00%
2005-02-07 0 14.55 14.50 14.55 14.40 14.55 18,801,770 272,187,703 14.477 4.981 4.964 4.981 4.930 4.981 54,922,018 4.9559 1.04%
2005-02-04 0 14.40 14.35 14.40 14.20 14.40 14,423,496 206,897,018 14.344 4.930 4.913 4.930 4.861 4.930 42,132,603 4.9106 1.41%
2005-02-03 0 14.20 14.20 14.25 14.20 14.35 17,787,778 253,782,053 14.267 4.861 4.861 4.878 4.861 4.913 51,960,037 4.8842 0.00%
2005-02-02 0 14.20 14.20 14.25 14.15 14.30 15,901,975 226,718,137 14.257 4.861 4.861 4.878 4.844 4.895 46,451,401 4.8808 -0.70%
2005-02-01 0 14.30 14.25 14.30 14.20 14.40 16,813,750 239,892,264 14.268 4.895 4.878 4.895 4.861 4.930 49,114,795 4.8843 -0.35%
2005-01-31 0 14.35 14.35 14.40 14.20 14.40 10,245,559 146,660,718 14.315 4.913 4.913 4.930 4.861 4.930 29,928,394 4.9004 0.70%
2005-01-28 0 14.25 14.25 14.35 14.20 14.40 10,247,163 146,816,348 14.328 4.878 4.878 4.913 4.861 4.930 29,933,079 4.9048 -0.35%
2005-01-27 0 14.30 14.30 14.35 14.30 14.50 14,336,938 206,527,193 14.405 4.895 4.895 4.913 4.895 4.964 41,879,758 4.9314 -0.35%
2005-01-26 0 14.35 14.35 14.40 14.20 14.40 31,267,598 446,923,192 14.293 4.913 4.913 4.930 4.861 4.930 91,336,060 4.8932 0.70%
2005-01-25 0 14.25 14.20 14.25 14.15 14.30 15,284,406 217,245,243 14.214 4.878 4.861 4.878 4.844 4.895 44,647,415 4.8658 0.71%
2005-01-24 0 14.15 14.15 14.20 14.05 14.20 19,644,460 277,625,747 14.133 4.844 4.844 4.861 4.810 4.861 57,383,607 4.8381 -0.35%
2005-01-21 0 14.20 14.20 14.25 14.20 14.30 23,414,469 333,599,302 14.248 4.861 4.861 4.878 4.861 4.895 68,396,214 4.8775 -1.05%
2005-01-20 0 14.35 14.35 14.40 14.15 14.45 15,782,573 226,032,877 14.322 4.913 4.913 4.930 4.844 4.947 46,102,615 4.9028 -0.35%
2005-01-19 0 14.40 14.40 14.45 14.35 14.50 7,909,277 114,228,334 14.442 4.930 4.930 4.947 4.913 4.964 23,103,860 4.9441 0.00%
2005-01-18 0 14.40 14.40 14.45 14.35 14.50 10,285,468 148,348,633 14.423 4.930 4.930 4.947 4.913 4.964 30,044,972 4.9376 0.00%
2005-01-17 0 14.40 14.40 14.45 14.35 14.50 10,577,927 152,652,281 14.431 4.930 4.930 4.947 4.913 4.964 30,899,277 4.9403 0.00%
2005-01-14 0 14.40 14.35 14.40 14.30 14.55 15,298,030 220,390,222 14.406 4.930 4.913 4.930 4.895 4.981 44,687,212 4.9318 -0.69%
2005-01-13 0 14.50 14.50 14.55 14.40 14.55 15,364,318 222,518,451 14.483 4.964 4.964 4.981 4.930 4.981 44,880,846 4.9580 0.35%
2005-01-12 0 14.45 14.40 14.45 14.15 14.45 20,887,324 299,877,360 14.357 4.947 4.930 4.947 4.844 4.947 61,014,149 4.9149 0.35%
2005-01-11 0 14.40 14.40 14.45 14.35 14.65 23,384,761 338,271,780 14.465 4.930 4.930 4.947 4.913 5.015 68,309,434 4.9521 -0.69%
2005-01-10 0 14.50 14.50 14.55 14.30 14.60 17,765,023 257,155,166 14.475 4.964 4.964 4.981 4.895 4.998 51,893,567 4.9554 0.00%
2005-01-07 0 14.50 14.50 14.55 14.35 14.80 31,291,636 455,519,943 14.557 4.964 4.964 4.981 4.913 5.067 91,406,277 4.9835 -1.36%
2005-01-06 0 14.70 14.65 14.70 14.60 14.80 21,015,101 308,950,670 14.701 5.032 5.015 5.032 4.998 5.067 61,387,399 5.0328 0.34%
2005-01-05 0 14.65 14.65 14.70 14.60 14.85 32,912,222 482,798,502 14.669 5.015 5.015 5.032 4.998 5.084 96,140,185 5.0218 -1.68%
2005-01-04 0 14.90 14.85 14.90 14.75 14.95 23,712,755 352,270,201 14.856 5.101 5.084 5.101 5.049 5.118 69,267,540 5.0856 -0.33%
2005-01-03 0 14.95 14.95 15.00 14.85 15.05 16,530,146 247,524,262 14.974 5.118 5.118 5.135 5.084 5.152 48,286,357 5.1262 0.67%
2004-12-31 0 14.85 14.80 14.85 14.80 14.95 17,696,180 263,822,037 14.908 5.084 5.067 5.084 5.067 5.118 51,692,469 5.1037 0.00%
2004-12-30 0 14.85 14.85 14.90 14.80 15.10 27,289,523 406,895,992 14.910 5.084 5.084 5.101 5.067 5.169 79,715,669 5.1043 0.00%
2004-12-29 0 14.85 14.85 14.90 14.80 14.95 5,399,423 80,281,001 14.868 5.084 5.084 5.101 5.067 5.118 15,772,303 5.0900 0.00%
2004-12-28 0 14.85 14.80 14.85 14.65 14.90 8,425,002 124,696,550 14.801 5.084 5.067 5.084 5.015 5.101 24,610,349 5.0668 0.68%
2004-12-24 0 14.75 14.75 14.80 14.75 14.90 5,655,785 83,875,008 14.830 5.049 5.049 5.067 5.049 5.101 16,521,164 5.0768 -0.34%
2004-12-23 0 14.80 14.75 14.80 14.75 14.90 8,346,117 123,875,756 14.842 5.067 5.049 5.067 5.049 5.101 24,379,917 5.0811 0.34%
2004-12-22 0 14.75 14.75 14.80 14.75 14.95 11,641,777 172,733,993 14.837 5.049 5.049 5.067 5.049 5.118 34,006,899 5.0794 -1.01%
2004-12-21 0 14.90 14.85 14.90 14.85 15.00 13,599,817 202,896,069 14.919 5.101 5.084 5.101 5.084 5.135 39,726,547 5.1073 -0.33%
2004-12-20 0 14.95 14.90 14.95 14.75 15.00 18,788,650 280,058,314 14.906 5.118 5.101 5.118 5.049 5.135 54,883,693 5.1028 0.67%
2004-12-17 0 14.85 14.75 14.80 14.70 14.90 14,117,848 208,795,573 14.789 5.084 5.049 5.067 5.032 5.101 41,239,772 5.0630 0.34%
2004-12-16 0 14.80 14.75 14.80 14.75 14.95 16,790,620 249,558,218 14.863 5.067 5.049 5.067 5.049 5.118 49,047,230 5.0881 -0.67%
2004-12-15 0 14.90 14.90 14.95 14.80 15.00 24,569,504 366,854,227 14.931 5.101 5.101 5.118 5.067 5.135 71,770,197 5.1115 -0.33%
2004-12-14 0 14.95 14.90 14.95 14.85 15.00 32,851,078 490,544,812 14.932 5.118 5.101 5.118 5.084 5.135 95,961,577 5.1119 0.67%
2004-12-13 0 14.85 14.85 14.90 14.50 14.90 24,241,016 354,980,261 14.644 5.084 5.084 5.101 4.964 5.101 70,810,648 5.0131 1.37%
2004-12-10 0 14.65 14.60 14.65 14.60 14.90 34,436,030 506,453,845 14.707 5.015 4.998 5.015 4.998 5.101 100,591,395 5.0348 -1.01%
2004-12-09 0 14.80 14.80 14.85 14.75 15.00 27,691,716 410,943,586 14.840 5.067 5.067 5.084 5.049 5.135 80,890,519 5.0802 -1.00%
2004-12-08 0 14.95 14.95 15.00 14.90 15.25 45,051,213 679,560,457 15.084 5.118 5.118 5.135 5.101 5.221 131,599,500 5.1639 -1.97%
2004-12-07 0 15.25 15.25 15.30 15.15 15.40 37,785,919 576,908,116 15.268 5.221 5.221 5.238 5.186 5.272 110,376,785 5.2267 0.00%
2004-12-06 0 15.25 15.20 15.25 15.05 15.25 59,827,415 908,012,768 15.177 5.221 5.204 5.221 5.152 5.221 174,762,396 5.1957 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 5.152 5.135 5.152 5.032 5.186 279,148,235 5.1318 2.38%
2004-12-02 0 14.70 14.65 14.70 14.65 14.80 27,974,807 411,759,171 14.719 5.032 5.015 5.032 5.015 5.067 81,717,458 5.0388 0.34%
2004-12-01 0 14.65 14.65 14.70 14.50 14.70 13,919,013 203,112,062 14.592 5.015 5.015 5.032 4.964 5.032 40,658,953 4.9955 0.34%
2004-11-30 0 14.60 14.60 14.65 14.55 14.70 15,802,662 230,609,096 14.593 4.998 4.998 5.015 4.981 5.032 46,161,297 4.9957 0.00%
2004-11-29 0 14.60 14.60 14.65 14.55 14.75 22,143,654 324,233,867 14.642 4.998 4.998 5.015 4.981 5.049 64,684,025 5.0126 0.34%
2004-11-26 0 14.55 14.55 14.60 14.50 14.65 15,336,400 223,592,888 14.579 4.981 4.981 4.998 4.964 5.015 44,799,295 4.9910 0.00%
2004-11-25 0 14.55 14.50 14.55 14.50 14.75 18,222,976 266,087,020 14.602 4.981 4.964 4.981 4.964 5.049 53,231,298 4.9987 -0.68%
2004-11-24 0 14.65 14.60 14.65 14.50 14.70 25,894,428 378,576,222 14.620 5.015 4.998 5.015 4.964 5.032 75,640,445 5.0049 0.34%
2004-11-23 0 14.60 14.60 14.65 14.50 14.70 30,171,389 440,862,409 14.612 4.998 4.998 5.015 4.964 5.032 88,133,914 5.0022 0.34%
2004-11-22 0 14.55 14.50 14.55 14.40 14.60 14,393,271 208,490,684 14.485 4.981 4.964 4.981 4.930 4.998 42,044,312 4.9588 -0.34%
2004-11-19 0 14.60 14.55 14.60 14.45 14.60 14,764,950 214,744,115 14.544 4.998 4.981 4.998 4.947 4.998 43,130,027 4.9790 0.34%
2004-11-18 0 14.55 14.55 14.60 14.45 14.60 17,829,110 259,152,718 14.535 4.981 4.981 4.998 4.947 4.998 52,080,772 4.9760 0.00%
2004-11-17 0 14.55 14.50 14.55 14.45 14.60 17,342,084 251,925,132 14.527 4.981 4.964 4.981 4.947 4.998 50,658,116 4.9730 0.69%
2004-11-16 0 14.45 14.45 14.50 14.45 14.75 28,110,726 410,093,906 14.589 4.947 4.947 4.964 4.947 5.049 82,114,493 4.9942 -1.70%
2004-11-15 0 14.70 14.65 14.70 14.55 14.70 32,794,164 479,511,381 14.622 5.032 5.015 5.032 4.981 5.032 95,795,325 5.0056 1.38%
2004-11-12 0 14.50 14.50 14.55 14.50 14.60 18,502,440 268,697,736 14.522 4.964 4.964 4.981 4.964 4.998 54,047,643 4.9715 0.35%
2004-11-11 0 14.45 14.45 14.50 14.35 14.60 19,488,624 281,682,767 14.454 4.947 4.947 4.964 4.913 4.998 56,928,393 4.9480 -0.69%
2004-11-10 0 14.55 14.50 14.55 14.45 14.55 23,338,269 338,056,917 14.485 4.981 4.964 4.981 4.947 4.981 68,173,626 4.9588 0.69%
2004-11-09 0 14.45 14.40 14.45 14.35 14.45 13,342,741 192,387,787 14.419 4.947 4.930 4.947 4.913 4.947 38,975,600 4.9361 -0.34%
2004-11-08 0 14.50 14.45 14.50 14.30 14.50 21,632,824 311,972,064 14.421 4.964 4.947 4.964 4.895 4.964 63,191,835 4.9369 1.05%
2004-11-05 0 14.35 14.35 14.40 14.30 14.45 15,249,923 219,256,911 14.378 4.913 4.913 4.930 4.895 4.947 44,546,686 4.9220 0.35%
2004-11-04 0 14.30 14.30 14.35 14.20 14.45 14,703,546 210,190,765 14.295 4.895 4.895 4.913 4.861 4.947 42,950,659 4.8938 -0.35%
2004-11-03 0 14.35 14.30 14.35 14.25 14.40 15,910,559 228,098,121 14.336 4.913 4.895 4.913 4.878 4.930 46,476,476 4.9078 0.00%
2004-11-02 0 14.35 14.30 14.35 14.20 14.35 23,094,182 329,990,348 14.289 4.913 4.895 4.913 4.861 4.913 67,460,621 4.8916 1.41%
2004-11-01 0 14.15 14.10 14.15 14.05 14.20 7,291,731 102,979,180 14.123 4.844 4.827 4.844 4.810 4.861 21,299,940 4.8347 0.00%
2004-10-29 0 14.15 14.10 14.20 14.05 14.25 13,792,042 194,885,691 14.130 4.844 4.827 4.861 4.810 4.878 40,288,057 4.8373 0.00%
2004-10-28 0 14.15 14.10 14.15 14.00 14.15 16,452,350 231,980,503 14.100 4.844 4.827 4.844 4.793 4.844 48,059,106 4.8270 1.80%
2004-10-27 0 13.90 13.85 13.90 13.85 13.95 8,524,600 118,555,835 13.907 4.758 4.741 4.758 4.741 4.776 24,901,285 4.7610 0.00%
2004-10-26 0 13.90 13.90 13.95 13.80 13.90 7,799,046 108,068,000 13.857 4.758 4.758 4.776 4.724 4.758 22,781,863 4.7436 0.36%
2004-10-25 0 13.85 13.80 13.85 13.70 13.90 21,038,094 290,328,708 13.800 4.741 4.724 4.741 4.690 4.758 61,454,564 4.7243 -1.07%
2004-10-21 0 14.00 13.95 14.00 13.90 14.00 6,833,631 95,357,223 13.954 4.793 4.776 4.793 4.758 4.793 19,961,780 4.7770 0.00%
2004-10-20 0 14.00 13.95 14.00 13.90 14.05 12,174,335 170,164,380 13.977 4.793 4.776 4.793 4.758 4.810 35,562,559 4.7849 -0.71%
2004-10-19 0 14.10 14.05 14.10 14.00 14.10 7,125,059 99,988,303 14.033 4.827 4.810 4.827 4.793 4.827 20,813,073 4.8041 0.71%
2004-10-18 0 14.00 13.95 14.00 13.90 14.00 6,820,954 95,236,999 13.962 4.793 4.776 4.793 4.758 4.793 19,924,750 4.7798 0.00%
2004-10-15 0 14.00 13.95 14.05 13.90 14.05 8,081,482 112,970,833 13.979 4.793 4.776 4.810 4.758 4.810 23,606,889 4.7855 0.00%
2004-10-14 0 14.00 13.95 14.00 13.90 14.00 12,910,331 180,137,035 13.953 4.793 4.776 4.793 4.758 4.793 37,712,483 4.7766 -0.71%
2004-10-13 0 14.10 14.05 14.10 14.00 14.25 16,160,386 227,853,492 14.100 4.827 4.810 4.827 4.793 4.878 47,206,248 4.8268 -0.35%
2004-10-12 0 14.15 14.10 14.15 14.10 14.20 9,839,722 139,122,577 14.139 4.844 4.827 4.844 4.827 4.861 28,742,900 4.8402 -0.35%
2004-10-11 0 14.20 14.15 14.20 14.05 14.25 10,728,898 151,806,704 14.149 4.861 4.844 4.861 4.810 4.878 31,340,280 4.8438 0.00%
2004-10-08 0 14.20 14.15 14.20 14.10 14.30 15,549,895 220,721,312 14.194 4.861 4.844 4.861 4.827 4.895 45,422,937 4.8592 -0.70%
2004-10-07 0 14.30 14.30 14.35 14.25 14.35 7,474,938 106,902,455 14.301 4.895 4.895 4.913 4.878 4.913 21,835,108 4.8959 0.00%
2004-10-06 0 14.30 14.30 14.35 14.30 14.40 5,627,021 80,738,761 14.348 4.895 4.895 4.913 4.895 4.930 16,437,141 4.9120 -0.35%
2004-10-05 0 14.35 14.30 14.35 14.30 14.45 11,404,252 163,721,371 14.356 4.913 4.895 4.913 4.895 4.947 33,313,062 4.9146 0.00%
2004-10-04 0 14.35 14.35 14.40 14.35 14.55 32,055,854 461,657,065 14.402 4.913 4.913 4.930 4.913 4.981 93,638,641 4.9302 0.70%
2004-09-30 0 14.25 14.20 14.25 14.00 14.25 15,770,104 223,587,799 14.178 4.878 4.861 4.878 4.793 4.878 46,066,192 4.8536 2.15%
2004-09-28 0 13.95 13.90 13.95 13.85 13.95 16,445,632 228,287,715 13.881 4.776 4.758 4.776 4.741 4.776 48,039,482 4.7521 0.72%
2004-09-27 0 13.85 13.80 13.85 13.80 14.10 29,003,188 404,051,582 13.931 4.741 4.724 4.741 4.724 4.827 84,721,471 4.7692 -1.07%
2004-09-24 0 14.00 13.95 14.00 13.95 14.25 32,165,275 453,475,151 14.098 4.793 4.776 4.793 4.776 4.878 93,958,272 4.8263 -1.06%
2004-09-23 0 14.15 14.15 14.20 14.15 14.25 22,656,762 322,248,715 14.223 4.844 4.844 4.861 4.844 4.878 66,182,870 4.8691 -1.05%
2004-09-22 0 14.30 14.25 14.30 14.20 14.45 30,671,677 440,293,427 14.355 4.895 4.878 4.895 4.861 4.947 89,595,309 4.9142 -0.35%
2004-09-21 0 14.35 14.30 14.35 14.30 14.55 29,732,011 427,274,627 14.371 4.913 4.895 4.913 4.895 4.981 86,850,443 4.9197 -1.03%
2004-09-20 0 14.50 14.45 14.50 14.45 14.70 24,167,935 351,312,193 14.536 4.964 4.947 4.964 4.947 5.032 70,597,171 4.9763 -0.34%
2004-09-17 0 14.55 14.55 14.60 14.40 14.60 46,123,098 669,258,532 14.510 4.981 4.981 4.998 4.930 4.998 134,730,593 4.9674 0.69%
2004-09-16 0 14.45 14.40 14.45 14.20 14.45 23,361,837 334,426,917 14.315 4.947 4.930 4.947 4.861 4.947 68,242,471 4.9006 1.05%
2004-09-15 0 14.30 14.25 14.30 14.15 14.30 13,408,210 190,913,251 14.239 4.895 4.878 4.895 4.844 4.895 39,166,842 4.8744 0.00%
2004-09-14 0 14.30 14.25 14.30 14.20 14.35 14,139,082 202,219,993 14.302 4.895 4.878 4.895 4.861 4.913 41,301,799 4.8962 0.00%
2004-09-13 0 14.30 14.25 14.30 14.15 14.40 17,801,650 254,272,195 14.284 4.895 4.878 4.895 4.844 4.930 52,000,559 4.8898 1.06%
2004-09-10 0 14.15 14.15 14.20 13.90 14.15 20,268,786 284,473,854 14.035 4.844 4.844 4.861 4.758 4.844 59,207,332 4.8047 0.35%
2004-09-09 0 14.10 14.05 14.10 14.00 14.40 18,854,544 267,908,054 14.209 4.827 4.810 4.827 4.793 4.930 55,076,177 4.8643 -1.74%
2004-09-08 0 14.35 14.35 14.40 14.30 14.50 34,238,960 493,141,433 14.403 4.913 4.913 4.930 4.895 4.964 100,015,732 4.9306 -0.35%
2004-09-07 0 14.40 14.35 14.40 14.20 14.40 22,668,231 324,473,092 14.314 4.930 4.913 4.930 4.861 4.930 66,216,372 4.9002 1.41%
2004-09-06 0 14.20 14.20 14.25 14.10 14.25 18,966,323 269,134,626 14.190 4.861 4.861 4.878 4.827 4.878 55,402,695 4.8578 1.21%
2004-09-03 0 14.35 14.30 14.35 14.30 14.50 21,362,276 307,054,222 14.374 4.803 4.786 4.803 4.786 4.853 63,824,806 4.8109 0.00%
2004-09-02 0 14.35 14.30 14.35 14.25 14.50 28,501,449 410,381,268 14.399 4.803 4.786 4.803 4.770 4.853 85,154,758 4.8192 0.00%
2004-09-01 0 14.35 14.35 14.40 14.05 14.40 32,069,994 457,310,884 14.260 4.803 4.803 4.820 4.703 4.820 95,816,623 4.7728 2.50%
2004-08-31 0 14.00 13.95 14.00 13.90 14.05 12,547,002 175,529,246 13.990 4.686 4.669 4.686 4.652 4.703 37,487,109 4.6824 -0.36%
2004-08-30 0 14.05 14.05 14.10 13.95 14.10 17,544,007 246,212,353 14.034 4.703 4.703 4.719 4.669 4.719 52,416,833 4.6972 0.72%
2004-08-27 0 13.95 13.90 13.95 13.90 14.15 25,534,827 358,349,247 14.034 4.669 4.652 4.669 4.652 4.736 76,291,280 4.6971 -0.36%
2004-08-26 0 14.00 13.95 14.00 13.90 14.05 40,447,830 565,381,789 13.978 4.686 4.669 4.686 4.652 4.703 120,847,371 4.6785 0.72%
2004-08-25 0 13.90 13.90 13.95 13.70 13.95 55,844,495 772,855,901 13.839 4.652 4.652 4.669 4.585 4.669 166,848,517 4.6321 1.83%
2004-08-24 0 13.65 13.60 13.65 13.30 13.70 35,561,314 481,567,214 13.542 4.569 4.552 4.569 4.452 4.585 106,247,760 4.5325 2.25%
2004-08-23 0 13.35 13.30 13.35 13.30 13.40 10,826,263 144,589,656 13.355 4.468 4.452 4.468 4.452 4.485 32,345,998 4.4701 0.00%
2004-08-20 0 13.35 13.30 13.35 13.20 13.35 18,236,979 242,265,729 13.284 4.468 4.452 4.468 4.418 4.468 54,487,249 4.4463 0.38%
2004-08-19 0 13.30 13.25 13.30 12.95 13.55 45,631,155 608,686,422 13.339 4.452 4.435 4.452 4.334 4.535 136,333,770 4.4647 3.10%
2004-08-18 0 12.90 12.85 12.90 12.75 13.00 9,864,319 127,397,647 12.915 4.318 4.301 4.318 4.267 4.351 29,471,965 4.3227 0.39%
2004-08-17 0 12.85 12.80 12.85 12.70 13.00 10,279,777 132,009,358 12.842 4.301 4.284 4.301 4.251 4.351 30,713,243 4.2981 1.58%
2004-08-16 0 12.65 12.60 12.65 12.60 12.85 17,893,080 227,112,520 12.693 4.234 4.217 4.234 4.217 4.301 53,459,770 4.2483 -1.56%
2004-08-13 0 12.85 12.80 12.85 12.70 12.85 16,315,790 208,339,612 12.769 4.301 4.284 4.301 4.251 4.301 48,747,246 4.2739 0.00%
2004-08-12 0 12.85 12.80 12.85 12.65 12.95 18,967,383 243,156,202 12.820 4.301 4.284 4.301 4.234 4.334 56,669,502 4.2908 0.00%
2004-08-11 0 12.85 12.80 12.85 12.80 13.20 27,938,635 361,119,589 12.925 4.301 4.284 4.301 4.284 4.418 83,473,220 4.3262 -1.53%
2004-08-10 0 13.05 13.00 13.05 13.00 13.20 12,122,683 158,368,746 13.064 4.368 4.351 4.368 4.351 4.418 36,219,357 4.3725 -0.38%
2004-08-09 0 13.10 13.15 13.20 13.00 13.25 8,953,962 117,663,220 13.141 4.385 4.401 4.418 4.351 4.435 26,752,060 4.3983 -0.76%
2004-08-06 0 13.20 13.15 13.20 13.10 13.25 12,783,896 168,510,693 13.181 4.418 4.401 4.418 4.385 4.435 38,194,885 4.4119 -1.12%
2004-08-05 0 13.35 13.30 13.35 13.05 13.40 17,697,050 234,295,240 13.239 4.468 4.452 4.468 4.368 4.485 52,874,084 4.4312 1.91%
2004-08-04 0 13.10 13.05 13.10 13.00 13.15 21,958,080 287,261,327 13.082 4.385 4.368 4.385 4.351 4.401 65,604,910 4.3787 -1.50%
2004-08-03 0 13.30 13.25 13.30 13.05 13.40 19,738,457 260,102,209 13.177 4.452 4.435 4.452 4.368 4.485 58,973,266 4.4105 0.00%
2004-08-02 0 13.30 13.20 13.25 13.20 13.50 7,460,281 99,267,048 13.306 4.452 4.418 4.435 4.418 4.518 22,289,338 4.4536 -0.37%
2004-07-30 0 13.35 13.30 13.35 13.20 13.45 17,349,306 231,388,560 13.337 4.468 4.452 4.468 4.418 4.502 51,835,118 4.4639 1.91%
2004-07-29 0 13.10 13.10 13.15 13.00 13.30 10,137,245 132,459,222 13.067 4.385 4.385 4.401 4.351 4.452 30,287,395 4.3734 -0.76%
2004-07-28 0 13.20 13.20 13.25 13.20 13.40 4,602,456 61,043,908 13.263 4.418 4.418 4.435 4.418 4.485 13,750,916 4.4393 0.00%
2004-07-27 0 13.20 13.15 13.25 13.10 13.35 10,875,612 143,684,806 13.212 4.418 4.401 4.435 4.385 4.468 32,493,440 4.4220 -0.38%
2004-07-26 0 13.25 13.20 13.25 13.15 13.40 9,119,576 120,847,000 13.251 4.435 4.418 4.435 4.401 4.485 27,246,871 4.4353 -1.12%
2004-07-23 0 13.40 13.40 13.45 13.35 13.50 10,455,482 140,268,212 13.416 4.485 4.485 4.502 4.468 4.518 31,238,203 4.4903 0.00%
2004-07-22 0 13.40 13.35 13.40 13.25 13.50 12,460,004 166,750,525 13.383 4.485 4.468 4.485 4.435 4.518 37,227,182 4.4793 -0.74%
2004-07-21 0 13.50 13.45 13.50 13.25 13.60 49,483,735 664,718,984 13.433 4.518 4.502 4.518 4.435 4.552 147,844,255 4.4961 2.66%
2004-07-20 0 13.15 13.10 13.15 12.95 13.15 10,192,192 133,018,350 13.051 4.401 4.385 4.401 4.334 4.401 30,451,562 4.3682 0.00%
2004-07-19 0 13.15 13.10 13.15 12.85 13.15 10,678,951 138,918,838 13.009 4.401 4.385 4.401 4.301 4.401 31,905,869 4.3540 1.94%
2004-07-16 0 12.90 12.85 12.90 12.60 13.00 8,239,806 105,802,098 12.840 4.318 4.301 4.318 4.217 4.351 24,618,352 4.2977 1.57%
2004-07-15 0 12.70 12.70 12.75 12.65 12.85 8,845,375 112,627,844 12.733 4.251 4.251 4.267 4.234 4.301 26,427,631 4.2617 -0.78%
2004-07-14 0 12.80 12.80 12.85 12.70 12.95 11,306,847 144,969,725 12.821 4.284 4.284 4.301 4.251 4.334 33,781,855 4.2913 -1.16%
2004-07-13 0 12.95 12.90 12.95 12.70 13.00 14,158,157 181,633,520 12.829 4.334 4.318 4.334 4.251 4.351 42,300,812 4.2939 0.00%
2004-07-12 0 12.95 12.95 13.00 12.95 13.15 9,968,172 129,869,342 13.028 4.334 4.334 4.351 4.334 4.401 29,782,250 4.3606 -0.38%
2004-07-09 0 13.00 12.95 13.00 12.85 13.10 14,447,274 187,154,682 12.954 4.351 4.334 4.351 4.301 4.385 43,164,617 4.3358 0.00%
2004-07-08 0 13.00 13.00 13.05 13.00 13.25 16,697,752 218,970,426 13.114 4.351 4.351 4.368 4.351 4.435 49,888,447 4.3892 -1.14%
2004-07-07 0 13.15 13.15 13.20 13.00 13.20 10,585,726 138,988,361 13.130 4.401 4.401 4.418 4.351 4.418 31,627,337 4.3946 -0.38%
2004-07-06 0 13.20 13.15 13.20 13.10 13.35 13,890,479 183,396,493 13.203 4.418 4.401 4.418 4.385 4.468 41,501,061 4.4191 0.00%
2004-07-05 0 13.20 13.15 13.20 13.00 13.20 10,252,274 134,471,021 13.116 4.418 4.401 4.418 4.351 4.418 30,631,071 4.3900 0.00%
2004-07-02 0 13.20 13.20 13.25 13.00 13.35 12,881,307 169,879,915 13.188 4.418 4.418 4.435 4.351 4.468 38,485,924 4.4141 -0.75%
2004-06-30 0 13.30 13.25 13.30 13.15 13.35 24,128,677 327,674,857 13.580 4.452 4.435 4.452 4.401 4.468 72,090,077 4.5454 1.53%
2004-06-29 0 13.10 13.05 13.15 13.00 13.15 16,287,704 212,707,204 13.059 4.385 4.368 4.401 4.351 4.401 48,663,333 4.3710 0.00%
2004-06-28 0 13.10 13.05 13.10 12.90 13.15 17,721,909 231,069,999 13.039 4.385 4.368 4.385 4.318 4.401 52,948,356 4.3641 0.00%
2004-06-25 0 13.10 13.05 13.10 12.85 13.10 26,666,749 346,689,476 13.001 4.385 4.368 4.385 4.301 4.385 79,673,162 4.3514 1.95%
2004-06-24 0 12.85 12.80 12.85 12.35 13.00 32,805,924 418,064,566 12.744 4.301 4.284 4.301 4.134 4.351 98,015,386 4.2653 4.90%
2004-06-23 0 12.25 12.20 12.25 12.10 12.50 41,627,631 509,422,579 12.238 4.100 4.083 4.100 4.050 4.184 124,372,303 4.0959 -1.21%
2004-06-21 0 12.40 12.35 12.40 12.30 12.80 29,520,091 368,790,016 12.493 4.150 4.134 4.150 4.117 4.284 88,198,190 4.1814 -1.20%
2004-06-18 0 12.55 12.50 12.55 12.50 12.80 50,678,619 639,152,054 12.612 4.201 4.184 4.201 4.184 4.284 151,414,251 4.2212 -3.09%
2004-06-17 0 12.95 12.95 13.00 12.90 13.15 14,525,702 189,241,553 13.028 4.334 4.334 4.351 4.318 4.401 43,398,939 4.3605 -1.52%
2004-06-16 0 13.15 13.10 13.15 13.05 13.40 16,950,915 222,779,111 13.143 4.401 4.385 4.401 4.368 4.485 50,644,831 4.3989 0.77%
2004-06-15 0 13.05 13.00 13.05 13.05 13.25 29,069,395 381,642,183 13.129 4.368 4.351 4.368 4.368 4.435 86,851,630 4.3942 -1.51%
2004-06-14 0 13.25 13.20 13.25 13.10 13.70 21,703,508 290,036,869 13.364 4.435 4.418 4.435 4.385 4.585 64,844,317 4.4728 -1.49%
2004-06-11 0 13.45 13.45 13.50 13.40 13.70 16,817,817 227,211,570 13.510 4.502 4.502 4.518 4.485 4.585 50,247,170 4.5219 -1.10%
2004-06-10 0 13.60 13.60 13.65 13.45 13.65 20,626,563 279,409,303 13.546 4.552 4.552 4.569 4.502 4.569 61,626,691 4.5339 0.37%
2004-06-09 0 13.55 13.55 13.60 13.45 13.75 15,001,747 204,356,051 13.622 4.535 4.535 4.552 4.502 4.602 44,821,235 4.5594 -1.09%
2004-06-08 0 13.70 13.65 13.70 13.65 13.80 21,762,752 298,309,680 13.707 4.585 4.569 4.585 4.569 4.619 65,021,322 4.5879 0.74%
2004-06-07 0 13.60 13.55 13.60 13.45 13.75 21,779,900 296,387,587 13.608 4.552 4.535 4.552 4.502 4.602 65,072,556 4.5547 2.64%
2004-06-04 0 13.25 13.20 13.25 13.05 13.25 11,962,549 157,202,501 13.141 4.435 4.418 4.435 4.368 4.435 35,740,919 4.3984 0.76%
2004-06-03 0 13.15 13.10 13.15 13.05 13.70 32,274,702 429,093,275 13.295 4.401 4.385 4.401 4.368 4.585 96,428,236 4.4499 -3.66%
2004-06-02 0 13.65 13.60 13.65 13.40 13.70 14,591,917 198,244,427 13.586 4.569 4.552 4.569 4.485 4.585 43,596,772 4.5472 0.00%
2004-06-01 0 13.65 13.55 13.65 13.45 13.70 20,106,812 273,278,440 13.591 4.569 4.535 4.569 4.502 4.585 60,073,813 4.5490 0.74%
2004-05-31 0 13.55 13.55 13.60 13.35 13.60 30,159,572 416,838,973 13.821 4.535 4.535 4.552 4.468 4.552 90,108,790 4.6260 0.37%
2004-05-28 0 13.50 13.45 13.55 13.20 13.55 42,140,215 563,648,734 13.376 4.518 4.502 4.535 4.418 4.535 125,903,768 4.4768 3.45%
2004-05-27 0 13.05 13.05 13.10 12.65 13.20 34,697,645 448,529,303 12.927 4.368 4.368 4.385 4.234 4.418 103,667,346 4.3266 3.16%
2004-05-25 0 12.65 12.60 12.65 12.50 12.75 29,670,163 374,505,673 12.622 4.234 4.217 4.234 4.184 4.267 88,646,565 4.2247 0.80%
2004-05-24 0 12.55 12.55 12.60 12.40 12.60 20,809,090 260,555,758 12.521 4.201 4.201 4.217 4.150 4.217 62,172,033 4.1909 0.80%
2004-05-21 0 12.45 12.40 12.45 12.25 12.65 26,324,148 328,236,246 12.469 4.167 4.150 4.167 4.100 4.234 78,649,561 4.1734 1.63%
2004-05-20 0 12.25 12.20 12.25 12.10 12.70 29,107,751 359,376,819 12.346 4.100 4.083 4.100 4.050 4.251 86,966,228 4.1324 -1.21%
2004-05-19 0 12.40 12.40 12.45 11.85 12.45 59,019,577 718,341,252 12.171 4.150 4.150 4.167 3.966 4.167 176,334,818 4.0737 5.98%
2004-05-18 0 11.70 11.70 11.75 11.55 11.75 41,374,641 482,847,459 11.670 3.916 3.916 3.933 3.866 3.933 123,616,437 3.9060 0.86%
2004-05-17 0 11.60 11.55 11.60 11.25 12.40 78,111,306 921,172,051 11.793 3.883 3.866 3.883 3.765 4.150 233,375,833 3.9472 -6.83%
2004-05-14 0 12.45 12.40 12.45 12.35 12.75 29,927,841 374,727,546 12.521 4.167 4.150 4.167 4.134 4.267 89,416,439 4.1908 -1.19%
2004-05-13 0 12.60 12.60 12.65 12.50 12.80 21,648,750 273,866,771 12.650 4.217 4.217 4.234 4.184 4.284 64,680,714 4.2341 -1.56%
2004-05-12 0 12.80 12.75 12.80 12.75 13.00 45,070,648 580,212,636 12.873 4.284 4.267 4.284 4.267 4.351 134,659,124 4.3088 0.79%
2004-05-11 0 12.70 12.65 12.70 12.55 12.75 35,245,961 446,170,790 12.659 4.251 4.234 4.251 4.201 4.267 105,305,569 4.2369 -0.78%
2004-05-10 0 12.80 12.75 12.80 12.70 13.05 51,165,746 659,392,783 12.887 4.284 4.267 4.284 4.251 4.368 152,869,657 4.3134 -3.61%
2004-05-07 0 13.60 13.60 13.65 13.40 13.65 20,975,508 284,027,143 13.541 4.445 4.445 4.461 4.379 4.461 64,179,348 4.4255 0.00%
2004-05-06 0 13.60 13.55 13.60 13.35 13.80 30,102,282 410,561,757 13.639 4.445 4.428 4.445 4.363 4.510 92,104,794 4.4576 1.12%
2004-05-05 0 13.45 13.40 13.45 13.30 13.50 20,106,728 269,426,079 13.400 4.396 4.379 4.396 4.347 4.412 61,521,118 4.3794 -0.37%
2004-05-04 0 13.50 13.45 13.50 13.35 13.60 31,122,318 420,017,222 13.496 4.412 4.396 4.412 4.363 4.445 95,225,827 4.4107 1.89%
2004-05-03 0 13.25 13.20 13.25 13.15 13.30 16,512,340 218,251,285 13.217 4.330 4.314 4.330 4.298 4.347 50,523,268 4.3198 -0.38%
2004-04-30 0 13.30 13.25 13.30 13.10 13.40 51,702,599 686,641,034 13.281 4.347 4.330 4.347 4.281 4.379 158,195,888 4.3404 -1.48%
2004-04-29 0 13.50 13.45 13.50 13.40 13.80 54,828,954 744,712,190 13.582 4.412 4.396 4.412 4.379 4.510 167,761,683 4.4391 -3.23%
2004-04-28 0 13.95 13.90 13.95 13.85 14.00 28,378,883 394,942,981 13.917 4.559 4.543 4.559 4.527 4.576 86,831,662 4.5484 -0.36%
2004-04-27 0 14.00 13.95 14.00 13.85 14.10 16,688,125 233,828,632 14.012 4.576 4.559 4.576 4.527 4.608 51,061,123 4.5794 -0.71%
2004-04-26 0 14.10 14.05 14.10 14.05 14.35 14,858,246 209,772,354 14.118 4.608 4.592 4.608 4.592 4.690 45,462,191 4.6142 -1.40%
2004-04-23 0 14.30 14.25 14.30 14.05 14.30 24,878,693 353,558,282 14.211 4.674 4.657 4.674 4.592 4.674 76,122,033 4.6446 2.51%
2004-04-22 0 13.95 13.95 14.00 13.90 14.20 28,908,344 404,665,255 13.998 4.559 4.559 4.576 4.543 4.641 88,451,668 4.5750 -0.36%
2004-04-21 0 14.00 13.95 14.00 13.90 14.25 44,744,980 627,801,663 14.031 4.576 4.559 4.576 4.543 4.657 136,907,466 4.5856 -2.78%
2004-04-20 0 14.40 14.35 14.40 14.35 14.60 30,737,398 444,606,850 14.465 4.706 4.690 4.706 4.690 4.772 94,048,076 4.7274 -1.37%
2004-04-19 0 14.60 14.55 14.60 14.55 14.65 12,937,597 188,805,656 14.594 4.772 4.755 4.772 4.755 4.788 39,585,527 4.7696 -0.34%
2004-04-16 0 14.65 14.60 14.65 14.55 14.70 27,745,671 405,675,483 14.621 4.788 4.772 4.788 4.755 4.804 84,894,205 4.7786 0.00%
2004-04-15 0 14.65 14.65 14.70 14.50 14.90 43,791,174 643,715,859 14.700 4.788 4.788 4.804 4.739 4.870 133,989,079 4.8042 -1.68%
2004-04-14 0 14.90 14.90 14.95 14.90 15.10 21,523,994 323,543,337 15.032 4.870 4.870 4.886 4.870 4.935 65,857,566 4.9128 -1.97%
2004-04-13 0 15.20 15.20 15.25 15.00 15.25 18,179,576 275,785,841 15.170 4.968 4.968 4.984 4.902 4.984 55,624,557 4.9580 1.00%
2004-04-08 0 15.05 15.00 15.05 14.90 15.10 13,132,140 197,302,450 15.024 4.919 4.902 4.919 4.870 4.935 40,180,776 4.9104 0.33%
2004-04-07 0 15.00 14.95 15.00 14.95 15.05 12,232,166 183,477,337 15.000 4.902 4.886 4.902 4.886 4.919 37,427,100 4.9023 0.00%
2004-04-06 0 15.00 14.95 15.00 14.90 15.05 17,121,624 256,422,291 14.977 4.902 4.886 4.902 4.870 4.919 52,387,512 4.8947 0.67%
2004-04-02 0 14.90 14.85 14.90 14.75 14.90 19,760,911 292,969,366 14.826 4.870 4.853 4.870 4.821 4.870 60,463,012 4.8454 0.68%
2004-04-01 0 14.80 14.80 14.85 14.75 14.90 14,383,490 213,480,537 14.842 4.837 4.837 4.853 4.821 4.870 44,009,566 4.8508 -0.34%
2004-03-31 0 14.85 14.85 14.90 14.70 14.90 13,877,862 205,875,611 14.835 4.853 4.853 4.870 4.804 4.870 42,462,482 4.8484 0.34%
2004-03-30 0 14.80 14.75 14.80 14.65 14.85 17,029,460 251,741,460 14.783 4.837 4.821 4.837 4.788 4.853 52,105,515 4.8314 1.02%
2004-03-29 0 14.65 14.65 14.70 14.65 14.90 10,565,661 155,505,629 14.718 4.788 4.788 4.804 4.788 4.870 32,328,048 4.8102 -1.01%
2004-03-26 0 14.80 14.75 14.80 14.70 14.95 10,216,420 151,180,422 14.798 4.837 4.821 4.837 4.804 4.886 31,259,466 4.8363 0.00%
2004-03-25 0 14.80 14.75 14.80 14.70 14.90 13,032,466 192,841,958 14.797 4.837 4.821 4.837 4.804 4.870 39,875,801 4.8361 -1.00%
2004-03-24 0 14.95 14.90 14.95 14.70 14.95 18,442,653 274,643,090 14.892 4.886 4.870 4.886 4.804 4.886 56,429,501 4.8670 1.01%
2004-03-23 0 14.80 14.75 14.80 14.55 14.80 21,796,500 321,060,350 14.730 4.837 4.821 4.837 4.755 4.837 66,691,360 4.8141 1.02%
2004-03-22 0 14.65 14.60 14.65 14.50 14.75 28,182,766 411,956,530 14.617 4.788 4.772 4.788 4.739 4.821 86,231,597 4.7773 -0.34%
2004-03-19 0 14.70 14.65 14.70 14.65 14.85 11,990,900 176,594,233 14.727 4.804 4.788 4.804 4.788 4.853 36,688,892 4.8133 -0.34%
2004-03-18 0 14.75 14.70 14.75 14.70 14.90 14,747,500 218,169,325 14.794 4.821 4.804 4.821 4.804 4.870 45,123,338 4.8350 -1.01%
2004-03-17 0 14.90 14.85 14.90 14.75 14.95 14,741,556 219,044,282 14.859 4.870 4.853 4.870 4.821 4.886 45,105,151 4.8563 1.36%
2004-03-16 0 14.70 14.65 14.70 14.65 14.80 21,664,000 318,566,190 14.705 4.804 4.788 4.804 4.788 4.837 66,285,946 4.8059 -1.01%
2004-03-15 0 14.85 14.80 14.85 14.80 14.95 25,336,590 377,092,561 14.883 4.853 4.837 4.853 4.837 4.886 77,523,073 4.8643 0.34%
2004-03-12 0 14.80 14.70 14.75 14.45 14.80 49,212,057 718,552,249 14.601 4.837 4.804 4.821 4.723 4.837 150,575,507 4.7720 -0.34%
2004-03-11 0 14.85 14.80 14.85 14.80 14.90 42,140,534 626,712,017 14.872 4.853 4.837 4.853 4.837 4.870 128,938,570 4.8605 -1.66%
2004-03-10 0 15.10 15.05 15.10 15.05 15.15 28,127,800 424,212,130 15.082 4.935 4.919 4.935 4.919 4.951 86,063,416 4.9291 -0.66%
2004-03-09 0 15.20 15.20 15.25 15.10 15.35 19,228,746 292,588,931 15.216 4.968 4.968 4.984 4.935 5.017 58,834,732 4.9731 -1.30%
2004-03-08 0 15.40 15.40 15.45 15.35 15.50 25,540,593 393,785,397 15.418 5.033 5.033 5.049 5.017 5.066 78,147,266 5.0390 0.33%
2004-03-05 0 15.35 15.30 15.35 15.00 15.40 33,926,882 515,799,809 15.203 5.017 5.000 5.017 4.902 5.033 103,807,029 4.9688 1.99%
2004-03-04 0 15.05 15.00 15.05 15.00 15.25 55,381,500 834,297,604 15.065 4.919 4.902 4.919 4.902 4.984 169,452,324 4.9235 -0.99%
2004-03-03 0 15.20 15.15 15.20 15.05 15.25 45,734,662 695,007,367 15.197 4.968 4.951 4.968 4.919 4.984 139,935,624 4.9666 -0.65%
2004-03-02 0 15.30 15.30 15.35 15.25 15.60 43,681,600 673,231,210 15.412 5.000 5.000 5.017 4.984 5.098 133,653,813 5.0371 -1.92%
2004-03-01 0 15.60 15.55 15.60 15.55 15.95 40,920,897 644,394,298 15.747 5.098 5.082 5.098 5.082 5.213 125,206,813 5.1466 -1.89%
2004-02-27 0 15.90 15.70 15.75 15.40 15.95 55,125,570 862,440,421 15.645 5.197 5.131 5.148 5.033 5.213 168,669,248 5.1132 3.25%
2004-02-26 0 15.40 15.40 15.45 15.20 15.45 22,172,163 339,795,791 15.325 5.033 5.033 5.049 4.968 5.049 67,840,787 5.0087 1.65%
2004-02-25 0 15.15 15.10 15.15 15.10 15.50 36,581,500 558,986,251 15.281 4.951 4.935 4.951 4.935 5.066 111,929,438 4.9941 -2.26%
2004-02-24 0 15.50 15.50 15.55 15.35 15.60 18,737,119 290,213,846 15.489 5.066 5.066 5.082 5.017 5.098 57,330,487 5.0621 0.32%
2004-02-23 0 15.45 15.40 15.45 15.35 15.60 18,085,400 279,015,260 15.428 5.049 5.033 5.049 5.017 5.098 55,336,404 5.0422 -0.32%
2004-02-20 0 15.50 15.45 15.50 15.35 15.60 24,108,457 372,888,102 15.467 5.066 5.049 5.066 5.017 5.098 73,765,320 5.0551 0.32%
2004-02-19 0 15.45 15.45 15.50 15.40 15.65 32,712,547 506,656,624 15.488 5.049 5.049 5.066 5.033 5.115 100,091,495 5.0619 -0.96%
2004-02-18 0 15.60 15.55 15.60 15.55 15.80 45,429,152 711,408,809 15.660 5.098 5.082 5.098 5.082 5.164 139,000,847 5.1180 -0.64%
2004-02-17 0 15.70 15.65 15.70 15.50 15.90 47,233,544 741,465,932 15.698 5.131 5.115 5.131 5.066 5.197 144,521,795 5.1305 -0.63%
2004-02-16 0 15.80 15.75 15.80 15.60 15.85 47,202,500 742,890,340 15.738 5.164 5.148 5.164 5.098 5.180 144,426,809 5.1437 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 5.098 5.098 5.115 4.984 5.115 238,021,302 5.0657 1.63%
2004-02-12 0 15.35 15.30 15.35 15.25 15.35 38,874,561 594,693,558 15.298 5.017 5.000 5.017 4.984 5.017 118,945,581 4.9997 1.32%
2004-02-11 0 15.15 15.15 15.20 15.10 15.35 52,010,092 792,150,364 15.231 4.951 4.951 4.968 4.935 5.017 159,136,733 4.9778 1.00%
2004-02-10 0 15.00 15.00 15.05 14.90 15.10 57,318,120 860,900,910 15.020 4.902 4.902 4.919 4.870 4.935 175,377,854 4.9088 0.67%
2004-02-09 0 14.90 14.90 14.95 14.50 15.00 53,774,953 797,798,089 14.836 4.870 4.870 4.886 4.739 4.902 164,536,727 4.8488 2.76%
2004-02-06 0 14.50 14.45 14.50 14.35 14.55 25,319,021 366,344,654 14.469 4.739 4.723 4.739 4.690 4.755 77,469,316 4.7289 1.05%
2004-02-05 0 14.35 14.35 14.40 14.30 14.40 13,111,500 188,308,155 14.362 4.690 4.690 4.706 4.674 4.706 40,117,623 4.6939 -0.35%
2004-02-04 0 14.40 14.35 14.40 14.35 14.50 17,684,701 255,149,034 14.428 4.706 4.690 4.706 4.690 4.739 54,110,374 4.7153 -0.35%
2004-02-03 0 14.45 14.40 14.45 14.25 14.50 32,461,300 466,734,608 14.378 4.723 4.706 4.723 4.657 4.739 99,322,747 4.6992 0.35%
2004-02-02 0 14.40 14.35 14.40 14.20 14.50 43,555,000 625,346,678 14.358 4.706 4.690 4.706 4.641 4.739 133,266,451 4.6925 -1.71%
2004-01-30 0 14.65 14.65 14.70 14.50 14.70 32,619,695 477,072,401 14.625 4.788 4.788 4.804 4.739 4.804 99,807,393 4.7799 0.34%
2004-01-29 0 14.60 14.55 14.60 14.40 14.60 45,756,500 663,923,750 14.510 4.772 4.755 4.772 4.706 4.772 140,002,442 4.7422 -0.34%
2004-01-28 0 14.65 14.60 14.65 14.60 14.80 39,294,700 578,106,045 14.712 4.788 4.772 4.788 4.772 4.837 120,231,092 4.8083 -1.01%
2004-01-27 0 14.80 14.80 14.85 14.55 14.90 36,268,375 535,501,190 14.765 4.837 4.837 4.853 4.755 4.870 110,971,361 4.8256 0.68%
2004-01-26 0 14.70 14.65 14.70 14.65 14.80 24,049,279 354,704,326 14.749 4.804 4.788 4.804 4.788 4.837 73,584,251 4.8204 -0.34%
2004-01-21 0 14.75 14.75 14.80 14.65 14.85 31,197,500 460,694,869 14.767 4.821 4.821 4.837 4.788 4.853 95,455,863 4.8263 1.03%
2004-01-20 0 14.60 14.60 14.65 14.30 14.70 41,019,600 597,400,960 14.564 4.772 4.772 4.788 4.674 4.804 125,508,817 4.7598 2.10%
2004-01-19 0 14.30 14.25 14.30 14.15 14.40 28,291,283 403,671,309 14.268 4.674 4.657 4.674 4.625 4.706 86,563,630 4.6633 -0.35%
2004-01-16 0 14.35 14.30 14.35 14.30 14.50 37,371,190 536,967,204 14.368 4.690 4.674 4.690 4.674 4.739 114,345,675 4.6960 -1.03%
2004-01-15 0 14.50 14.45 14.50 14.40 14.60 28,957,500 418,969,277 14.468 4.739 4.723 4.739 4.706 4.772 88,602,072 4.7287 0.00%
2004-01-14 0 14.50 14.45 14.50 14.40 14.55 51,419,405 743,698,853 14.463 4.739 4.723 4.739 4.706 4.755 157,329,391 4.7270 -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 4.772 4.755 4.772 4.690 4.804 218,449,914 4.7452 -0.68%
2004-01-12 0 14.70 14.70 14.75 14.65 14.90 65,553,300 967,746,230 14.763 4.804 4.804 4.821 4.788 4.870 200,575,265 4.8249 -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 4.870 4.870 4.886 4.870 4.968 368,881,298 4.8710 -1.00%
2004-01-08 0 15.05 15.00 15.05 14.90 15.30 49,366,693 743,956,721 15.070 4.919 4.902 4.919 4.870 5.000 151,048,651 4.9253 -1.31%
2004-01-07 0 15.25 15.25 15.30 15.05 15.40 60,411,858 923,977,014 15.295 4.984 4.984 5.000 4.919 5.033 184,843,851 4.9987 1.67%
2004-01-06 0 15.00 15.00 15.05 14.80 15.10 61,556,421 921,224,719 14.966 4.902 4.902 4.919 4.837 4.935 188,345,902 4.8911 1.35%
2004-01-05 0 14.80 14.75 14.80 14.60 14.80 33,368,619 492,346,857 14.755 4.837 4.821 4.837 4.772 4.837 102,098,896 4.8223 0.00%
2004-01-02 0 14.80 14.75 14.80 14.70 14.80 34,853,062 513,591,029 14.736 4.837 4.821 4.837 4.804 4.837 106,640,888 4.8161 1.37%
2003-12-31 0 14.60 14.60 14.65 14.55 14.70 24,499,000 351,294,825 14.339 4.772 4.772 4.788 4.755 4.804 74,960,275 4.6864 0.34%
2003-12-30 0 14.55 14.50 14.55 14.45 14.80 50,247,746 735,391,065 14.635 4.755 4.739 4.755 4.723 4.837 153,744,433 4.7832 -0.68%
2003-12-29 0 14.65 14.60 14.65 14.35 14.70 36,549,400 531,722,170 14.548 4.788 4.772 4.788 4.690 4.804 111,831,221 4.7547 0.00%
2003-12-24 0 14.65 14.65 14.70 14.45 14.90 54,851,747 803,296,837 14.645 4.788 4.788 4.804 4.723 4.870 167,831,424 4.7863 -0.68%
2003-12-23 0 14.75 14.70 14.75 14.55 14.80 67,967,796 998,378,763 14.689 4.821 4.804 4.821 4.755 4.837 207,962,966 4.8008 1.72%
2003-12-22 0 14.50 14.45 14.50 14.20 14.50 65,233,935 937,582,792 14.373 4.739 4.723 4.739 4.641 4.739 199,598,095 4.6974 2.47%
2003-12-19 0 14.15 14.15 14.20 14.00 14.20 44,015,500 621,539,443 14.121 4.625 4.625 4.641 4.576 4.641 134,675,456 4.6151 1.07%
2003-12-18 0 14.00 13.95 14.00 13.80 14.00 66,639,275 926,057,330 13.897 4.576 4.559 4.576 4.510 4.576 203,898,053 4.5418 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 4.543 4.527 4.543 4.510 4.608 392,405,258 4.5569 -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 4.576 4.559 4.576 4.494 4.690 4,353,126,159 4.5032 -10.26%
2003-12-15 1 15.60 - - - - 0 0 - 5.098 - - - - 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 5.098 5.082 5.098 5.066 5.197 96,351,256 5.1249 0.00%
2003-12-11 0 15.60 15.55 15.60 15.15 15.65 31,376,182 484,624,667 15.446 5.098 5.082 5.098 4.951 5.115 96,002,581 5.0480 2.30%
2003-12-10 0 15.25 15.20 15.25 14.80 15.25 28,258,233 427,536,670 15.130 4.984 4.968 4.984 4.837 4.984 86,462,506 4.9448 2.35%
2003-12-09 0 14.90 14.90 14.95 14.70 14.95 12,254,703 182,183,039 14.866 4.870 4.870 4.886 4.804 4.886 37,496,057 4.8587 1.71%
2003-12-08 0 14.65 14.65 14.70 14.60 14.75 10,762,747 157,861,377 14.667 4.788 4.788 4.804 4.772 4.821 32,931,078 4.7937 -1.01%
2003-12-05 0 14.80 14.75 14.80 14.70 15.00 12,926,998 191,665,945 14.827 4.837 4.821 4.837 4.804 4.902 39,553,097 4.8458 -0.34%
2003-12-04 0 14.85 14.80 14.85 14.80 15.10 12,954,321 193,392,372 14.929 4.853 4.837 4.853 4.837 4.935 39,636,698 4.8791 -0.34%
2003-12-03 0 14.90 14.85 14.90 14.60 15.10 32,196,697 480,593,433 14.927 4.870 4.853 4.870 4.772 4.935 98,513,134 4.8785 1.71%
2003-12-02 0 14.65 14.60 14.65 14.50 14.70 29,447,183 430,128,179 14.607 4.788 4.772 4.788 4.739 4.804 90,100,369 4.7739 1.38%
2003-12-01 0 14.45 14.40 14.45 14.35 14.70 34,713,288 504,983,632 14.547 4.723 4.706 4.723 4.690 4.804 106,213,218 4.7544 0.00%
2003-11-28 0 14.45 14.45 14.50 14.15 14.50 26,629,579 382,809,211 14.375 4.723 4.723 4.739 4.625 4.739 81,479,267 4.6982 2.12%
2003-11-27 0 14.15 14.15 14.20 14.05 14.20 10,711,000 151,687,275 14.162 4.625 4.625 4.641 4.592 4.641 32,772,746 4.6285 0.00%
2003-11-26 0 14.15 14.10 14.15 14.00 14.25 13,835,873 195,310,829 14.116 4.625 4.608 4.625 4.576 4.657 42,334,007 4.6136 0.00%
2003-11-25 0 14.15 14.15 14.20 14.10 14.30 15,435,867 218,500,286 14.155 4.625 4.625 4.641 4.608 4.674 47,229,554 4.6263 1.07%
2003-11-24 0 14.00 14.00 14.05 13.85 14.10 11,144,640 155,730,346 13.974 4.576 4.576 4.592 4.527 4.608 34,099,567 4.5669 0.36%
2003-11-21 0 13.95 13.95 14.00 13.65 14.00 24,596,165 340,655,908 13.850 4.559 4.559 4.576 4.461 4.576 75,257,574 4.5265 0.36%
2003-11-20 0 13.90 13.85 13.90 13.85 14.25 25,129,326 353,258,786 14.058 4.543 4.527 4.543 4.527 4.657 76,888,901 4.5944 -1.42%
2003-11-19 0 14.10 14.10 14.15 13.85 14.25 49,024,535 687,758,754 14.029 4.608 4.608 4.625 4.527 4.657 150,001,740 4.5850 0.00%
2003-11-18 0 14.10 14.05 14.10 13.50 14.50 69,815,047 977,634,655 14.003 4.608 4.592 4.608 4.412 4.739 213,615,051 4.5766 4.83%
2003-11-17 0 13.45 13.40 13.45 13.20 13.55 16,673,392 224,252,217 13.450 4.396 4.379 4.396 4.314 4.428 51,016,044 4.3957 -1.82%
2003-11-14 0 13.70 13.70 13.75 13.55 13.75 16,044,516 219,507,485 13.681 4.478 4.478 4.494 4.428 4.494 49,091,854 4.4714 0.37%
2003-11-13 0 13.65 13.60 13.65 13.45 13.65 13,857,218 187,900,796 13.560 4.461 4.445 4.461 4.396 4.461 42,399,317 4.4317 1.87%
2003-11-12 0 13.40 13.40 13.45 13.25 13.50 14,076,663 188,287,947 13.376 4.379 4.379 4.396 4.330 4.412 43,070,759 4.3716 -0.74%
2003-11-11 0 13.50 13.45 13.50 13.20 13.60 15,990,077 215,309,472 13.465 4.412 4.396 4.412 4.314 4.445 48,925,286 4.4008 0.00%
2003-11-10 0 13.50 13.50 13.55 13.40 13.60 16,410,389 221,119,135 13.474 4.412 4.412 4.428 4.379 4.445 50,211,326 4.4038 -1.10%
2003-11-07 0 13.65 13.60 13.65 13.50 13.75 12,107,623 164,949,443 13.624 4.461 4.445 4.461 4.412 4.494 37,046,033 4.4526 1.11%
2003-11-06 0 13.50 13.45 13.50 13.35 13.80 20,701,578 281,207,832 13.584 4.412 4.396 4.412 4.363 4.510 63,341,197 4.4396 -1.82%
2003-11-05 0 13.75 13.70 13.75 13.55 13.85 22,156,330 304,749,254 13.755 4.494 4.478 4.494 4.428 4.527 67,792,342 4.4953 0.36%
2003-11-04 0 13.70 13.65 13.70 13.60 13.80 21,945,579 299,743,136 13.658 4.478 4.461 4.478 4.445 4.510 67,147,502 4.4640 1.11%
2003-11-03 0 13.55 13.55 13.60 13.45 13.70 16,003,365 217,356,055 13.582 4.428 4.428 4.445 4.396 4.478 48,965,943 4.4389 0.74%
2003-10-31 0 13.45 13.40 13.45 13.30 13.65 18,239,729 246,100,273 13.493 4.396 4.379 4.396 4.347 4.461 55,808,609 4.4097 -0.37%
2003-10-30 0 13.50 13.45 13.50 13.05 13.50 27,664,489 368,071,330 13.305 4.412 4.396 4.412 4.265 4.412 84,645,810 4.3484 -0.37%
2003-10-29 0 13.55 13.55 13.60 13.35 13.90 28,584,819 389,792,060 13.636 4.428 4.428 4.445 4.363 4.543 87,461,770 4.4567 0.00%
2003-10-28 0 13.55 13.55 13.60 13.40 13.65 30,601,774 413,890,780 13.525 4.428 4.428 4.445 4.379 4.461 93,633,103 4.4203 2.26%
2003-10-27 0 13.25 13.20 13.25 12.70 13.30 33,427,598 436,082,529 13.046 4.330 4.314 4.330 4.151 4.347 102,279,356 4.2636 3.52%
2003-10-24 0 12.80 12.80 12.85 12.30 13.05 58,964,355 747,821,457 12.683 4.183 4.183 4.200 4.020 4.265 180,414,886 4.1450 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 4.167 4.167 4.183 4.151 4.396 260,564,141 4.2721 -7.27%
2003-10-22 0 13.75 13.70 13.75 13.65 14.00 47,829,781 661,368,466 13.828 4.494 4.478 4.494 4.461 4.576 146,346,118 4.5192 -3.51%
2003-10-21 0 14.25 14.20 14.25 14.00 14.40 30,245,595 431,144,424 14.255 4.657 4.641 4.657 4.576 4.706 92,543,293 4.6588 2.15%
2003-10-20 0 13.95 13.95 14.00 13.25 14.10 43,305,800 600,312,908 13.862 4.559 4.559 4.576 4.330 4.608 132,503,967 4.5305 4.10%
2003-10-17 0 13.40 13.35 13.40 13.20 13.45 35,389,235 474,516,374 13.408 4.379 4.363 4.379 4.314 4.396 108,281,432 4.3823 -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 4.412 4.379 4.396 4.200 4.428 247,417,371 4.3155 6.30%
2003-10-15 0 12.70 12.65 12.70 12.30 12.75 27,353,885 341,853,841 12.497 4.151 4.134 4.151 4.020 4.167 83,695,447 4.0845 3.25%
2003-10-14 0 12.30 12.25 12.30 12.20 12.50 17,834,000 220,361,850 12.356 4.020 4.004 4.020 3.987 4.085 54,567,188 4.0384 0.00%
2003-10-13 0 12.30 12.30 12.35 12.00 12.40 19,172,988 233,820,820 12.195 4.020 4.020 4.036 3.922 4.053 58,664,127 3.9858 0.41%
2003-10-10 0 12.25 12.25 12.30 12.10 12.55 21,370,059 262,798,984 12.298 4.004 4.004 4.020 3.955 4.102 65,386,567 4.0192 -0.81%
2003-10-09 0 12.35 12.30 12.35 12.25 12.55 20,785,964 256,637,599 12.347 4.036 4.020 4.036 4.004 4.102 63,599,395 4.0352 -0.80%
2003-10-08 0 12.45 12.40 12.45 12.15 12.85 31,142,336 389,140,475 12.496 4.069 4.053 4.069 3.971 4.200 95,287,076 4.0839 0.40%
2003-10-07 0 12.40 12.35 12.40 12.20 12.50 35,972,396 444,818,266 12.366 4.053 4.036 4.053 3.987 4.085 110,065,746 4.0414 -0.40%
2003-10-06 0 12.45 12.40 12.45 12.00 12.70 61,097,420 760,833,420 12.453 4.069 4.053 4.069 3.922 4.151 186,941,484 4.0699 4.62%
2003-10-03 0 11.90 11.90 11.95 11.50 12.00 59,811,047 703,488,893 11.762 3.889 3.889 3.906 3.759 3.922 183,005,533 3.8441 3.93%
2003-10-02 0 11.45 11.45 11.50 11.30 11.55 30,595,268 349,043,913 11.408 3.742 3.742 3.759 3.693 3.775 93,613,197 3.7286 2.23%
2003-09-30 0 11.20 11.15 11.20 11.15 11.50 38,159,720 431,276,506 11.302 3.660 3.644 3.660 3.644 3.759 116,758,362 3.6938 1.82%
2003-09-29 0 11.00 10.95 11.00 11.00 11.60 58,295,233 654,131,296 11.221 3.595 3.579 3.595 3.595 3.791 178,367,554 3.6673 -5.17%
2003-09-26 0 11.60 11.55 11.60 11.30 11.70 45,477,552 522,505,142 11.489 3.791 3.775 3.791 3.693 3.824 139,148,937 3.7550 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 3.677 3.677 3.693 3.481 3.808 282,107,891 3.6721 5.14%
2003-09-24 0 10.70 10.70 10.75 10.30 10.80 56,068,795 591,025,505 10.541 3.497 3.497 3.513 3.366 3.530 171,555,260 3.4451 3.88%
2003-09-23 0 10.30 10.25 10.30 10.20 10.35 19,168,021 196,700,862 10.262 3.366 3.350 3.366 3.334 3.383 58,648,930 3.3539 0.00%
2003-09-22 0 10.30 10.25 10.30 10.15 10.35 18,947,749 194,350,012 10.257 3.366 3.350 3.366 3.317 3.383 57,974,957 3.3523 0.93%
2003-09-19 0 10.40 10.35 10.40 10.35 10.60 29,026,000 303,038,358 10.440 3.335 3.319 3.335 3.319 3.399 90,508,702 3.3482 -0.95%
2003-09-18 0 10.50 10.45 10.50 10.35 10.50 21,521,570 224,436,388 10.428 3.367 3.351 3.367 3.319 3.367 67,108,433 3.3444 0.00%
2003-09-17 0 10.50 10.50 10.55 10.40 10.55 39,578,058 414,318,475 10.468 3.367 3.367 3.383 3.335 3.383 123,412,067 3.3572 0.96%
2003-09-16 0 10.40 10.40 10.45 10.25 10.50 25,554,969 264,817,917 10.363 3.335 3.335 3.351 3.287 3.367 79,685,354 3.3233 -0.48%
2003-09-15 0 10.45 10.45 10.50 10.30 10.50 37,118,114 386,147,321 10.403 3.351 3.351 3.367 3.303 3.367 115,741,484 3.3363 1.46%
2003-09-11 0 10.30 10.30 10.35 10.05 10.35 16,968,535 172,665,223 10.176 3.303 3.303 3.319 3.223 3.319 52,911,186 3.2633 2.49%
2003-09-10 0 10.05 10.00 10.05 9.900 10.20 27,929,000 281,012,915 10.062 3.223 3.207 3.223 3.175 3.271 87,088,043 3.2268 -0.50%
2003-09-09 0 10.10 10.10 10.15 10.10 10.50 38,171,000 394,467,510 10.334 3.239 3.239 3.255 3.239 3.367 119,024,587 3.3142 -1.46%
2003-09-08 0 10.25 10.20 10.25 10.00 10.30 29,209,300 296,314,215 10.145 3.287 3.271 3.287 3.207 3.303 91,080,267 3.2533 1.99%
2003-09-05 0 10.05 10.05 10.10 9.650 10.25 43,396,414 433,387,218 9.9867 3.223 3.223 3.239 3.095 3.287 135,318,442 3.2027 3.61%
2003-09-04 0 9.700 9.700 9.750 9.650 10.05 37,602,712 371,556,289 9.8811 3.111 3.111 3.127 3.095 3.223 117,252,555 3.1689 -2.51%
2003-09-03 0 9.950 9.950 10.00 9.850 10.00 26,555,608 263,789,624 9.9335 3.191 3.191 3.207 3.159 3.207 82,805,540 3.1857 1.02%
2003-09-02 0 9.850 9.800 9.850 9.700 9.900 15,505,709 151,916,827 9.7975 3.159 3.143 3.159 3.111 3.175 48,349,810 3.1420 -0.51%
2003-09-01 0 9.900 9.900 9.950 9.850 10.20 34,420,051 346,722,262 10.073 3.175 3.175 3.191 3.159 3.271 107,328,400 3.2305 -1.00%
2003-08-29 0 10.00 10.00 10.05 9.900 10.10 27,047,751 270,805,090 10.012 3.207 3.207 3.223 3.175 3.239 84,340,138 3.2109 0.50%
2003-08-28 0 9.950 9.950 10.00 9.800 10.00 19,076,750 188,974,560 9.9060 3.191 3.191 3.207 3.143 3.207 59,485,009 3.1768 1.02%
2003-08-27 0 9.850 9.800 9.850 9.800 10.15 55,636,527 555,447,533 9.9835 3.159 3.143 3.159 3.143 3.255 173,485,490 3.2017 -0.51%
2003-08-26 0 9.900 9.850 9.900 9.400 9.900 42,656,530 414,301,414 9.7125 3.175 3.159 3.175 3.015 3.175 133,011,340 3.1148 3.66%
2003-08-25 0 9.550 9.550 9.600 9.350 9.850 59,391,000 574,135,900 9.6671 3.063 3.063 3.079 2.999 3.159 185,192,666 3.1002 1.06%
2003-08-22 0 9.450 9.450 9.500 9.300 9.500 37,555,629 353,822,762 9.4213 3.031 3.031 3.047 2.982 3.047 117,105,741 3.0214 0.53%
2003-08-21 0 9.400 9.400 9.450 9.000 9.450 57,023,867 528,246,220 9.2636 3.015 3.015 3.031 2.886 3.031 177,811,486 2.9708 3.30%
2003-08-20 0 9.100 9.050 9.100 8.850 9.200 34,808,000 313,974,650 9.0202 2.918 2.902 2.918 2.838 2.950 108,538,100 2.8928 0.00%
2003-08-19 0 9.100 9.100 9.150 9.050 9.300 83,628,322 767,644,328 9.1792 2.918 2.918 2.934 2.902 2.982 260,769,340 2.9438 -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 2.934 2.918 2.934 2.742 2.950 513,689,724 2.8604 7.65%
2003-08-15 0 8.500 8.500 8.550 8.450 8.550 16,967,500 144,412,039 8.5111 2.726 2.726 2.742 2.710 2.742 52,907,958 2.7295 -0.58%
2003-08-14 0 8.550 8.500 8.550 8.450 8.550 18,540,491 158,037,843 8.5239 2.742 2.726 2.742 2.710 2.742 57,812,850 2.7336 0.00%
2003-08-13 0 8.550 8.550 8.600 8.450 8.600 50,935,427 434,901,976 8.5383 2.742 2.742 2.758 2.710 2.758 158,826,548 2.7382 0.59%
2003-08-12 0 8.500 8.450 8.500 8.350 8.500 15,754,500 132,919,425 8.4369 2.726 2.710 2.726 2.678 2.726 49,125,589 2.7057 1.19%
2003-08-11 0 8.400 8.350 8.400 8.250 8.400 10,194,500 84,955,581 8.3335 2.694 2.678 2.694 2.646 2.694 31,788,430 2.6725 1.82%
2003-08-08 0 8.250 8.250 8.300 8.200 8.400 13,001,000 107,771,407 8.2895 2.646 2.646 2.662 2.630 2.694 40,539,641 2.6584 -0.60%
2003-08-07 0 8.300 8.250 8.300 8.050 8.400 18,085,000 149,581,619 8.2710 2.662 2.646 2.662 2.582 2.694 56,392,540 2.6525 1.84%
2003-08-06 0 8.150 8.100 8.150 8.100 8.200 20,636,500 168,031,645 8.1424 2.614 2.598 2.614 2.598 2.630 64,348,613 2.6113 -1.21%
2003-08-05 0 8.250 8.250 8.300 8.250 8.450 12,704,046 106,561,657 8.3880 2.646 2.646 2.662 2.646 2.710 39,613,681 2.6900 -1.79%
2003-08-04 0 8.400 8.400 8.450 8.400 8.600 15,849,060 134,529,574 8.4882 2.694 2.694 2.710 2.694 2.758 49,420,445 2.7221 -0.59%
2003-08-01 0 8.450 8.450 8.500 8.450 8.600 33,979,400 289,598,810 8.5228 2.710 2.710 2.726 2.710 2.758 105,954,365 2.7332 -0.59%
2003-07-31 0 8.500 8.450 8.500 8.250 8.600 82,027,233 695,075,765 8.4737 2.726 2.710 2.726 2.646 2.758 255,776,834 2.7175 1.80%
2003-07-30 0 8.350 8.350 8.400 8.200 8.400 61,922,858 513,493,217 8.2925 2.678 2.678 2.694 2.630 2.694 193,087,490 2.6594 0.60%
2003-07-29 0 8.300 8.300 8.350 7.900 8.350 59,458,794 482,942,771 8.1223 2.662 2.662 2.678 2.534 2.678 185,404,061 2.6048 4.40%
2003-07-28 0 7.950 7.900 7.950 7.800 7.950 18,093,112 142,665,482 7.8851 2.550 2.534 2.550 2.501 2.550 56,417,835 2.5287 1.92%
2003-07-25 0 7.800 7.750 7.800 7.750 7.850 8,065,500 62,860,500 7.7938 2.501 2.485 2.501 2.485 2.517 25,149,794 2.4994 0.65%
2003-07-24 0 7.750 7.750 7.800 7.750 7.850 8,139,084 63,505,226 7.8025 2.485 2.485 2.501 2.485 2.517 25,379,244 2.5023 -0.64%
2003-07-23 0 7.800 7.800 7.850 7.800 7.850 13,944,500 109,000,805 7.8168 2.501 2.501 2.517 2.501 2.517 43,481,658 2.5068 0.00%
2003-07-22 0 7.800 7.800 7.850 7.750 7.850 16,666,600 130,285,710 7.8172 2.501 2.501 2.517 2.485 2.517 51,969,694 2.5070 0.00%
2003-07-21 0 7.800 7.800 7.850 7.800 7.900 9,085,500 71,361,324 7.8544 2.501 2.501 2.517 2.501 2.534 28,330,352 2.5189 -0.64%
2003-07-18 0 7.850 7.850 7.900 7.850 7.900 7,755,135 61,103,315 7.8791 2.517 2.517 2.534 2.517 2.534 24,182,016 2.5268 -0.63%
2003-07-17 0 7.900 7.850 7.900 7.850 7.900 7,481,164 58,839,821 7.8651 2.534 2.517 2.534 2.517 2.534 23,327,721 2.5223 0.00%
2003-07-16 0 7.900 7.850 7.900 7.800 7.900 14,600,748 115,204,271 7.8903 2.534 2.517 2.534 2.501 2.534 45,527,966 2.5304 0.64%
2003-07-15 0 7.850 7.850 7.900 7.850 7.950 15,781,817 124,551,528 7.8921 2.517 2.517 2.534 2.517 2.550 49,210,769 2.5310 -1.26%
2003-07-14 0 7.950 7.900 7.950 7.850 7.950 12,540,700 99,027,065 7.8965 2.550 2.534 2.550 2.517 2.550 39,104,337 2.5324 1.27%
2003-07-11 0 7.850 7.850 7.900 7.850 7.900 5,542,268 43,603,395 7.8674 2.517 2.517 2.534 2.517 2.534 17,281,867 2.5231 -0.63%
2003-07-10 0 7.900 7.850 7.900 7.850 7.950 9,111,500 72,124,064 7.9157 2.534 2.517 2.534 2.517 2.550 28,411,426 2.5386 -0.63%
2003-07-09 0 7.950 7.900 7.950 7.900 8.000 10,931,472 86,896,702 7.9492 2.550 2.534 2.550 2.534 2.566 34,086,451 2.5493 -0.63%
2003-07-08 0 8.000 7.950 8.000 7.950 8.050 17,365,939 138,926,806 8.0000 2.566 2.550 2.566 2.550 2.582 54,150,368 2.5656 0.00%
2003-07-07 0 8.000 7.950 8.000 7.850 8.000 11,133,600 88,380,434 7.9382 2.566 2.550 2.566 2.517 2.566 34,716,726 2.5458 1.91%
2003-07-04 0 7.850 7.850 7.900 7.850 7.900 2,189,620 17,224,148 7.8663 2.517 2.517 2.534 2.517 2.534 6,827,660 2.5227 0.00%
2003-07-03 0 7.850 7.850 7.900 7.850 7.950 3,720,670 29,318,271 7.8798 2.517 2.517 2.534 2.517 2.550 11,601,771 2.5271 -0.63%
2003-07-02 0 7.900 7.850 7.900 7.850 7.950 5,846,000 46,133,600 7.8915 2.534 2.517 2.534 2.517 2.550 18,228,963 2.5308 0.64%
2003-06-30 0 7.850 7.850 7.900 7.850 7.950 10,000,500 78,932,949 7.8929 2.517 2.517 2.534 2.517 2.550 31,183,500 2.5312 -1.26%
2003-06-27 0 7.950 7.900 7.950 7.850 7.950 4,203,000 33,291,275 7.9208 2.550 2.534 2.550 2.517 2.550 13,105,770 2.5402 1.27%
2003-06-26 0 7.850 7.850 7.900 7.800 7.900 6,345,250 49,872,700 7.8598 2.517 2.517 2.534 2.501 2.534 19,785,721 2.5206 -0.63%
2003-06-25 0 7.900 7.850 7.900 7.850 7.950 4,747,000 37,505,300 7.9008 2.534 2.517 2.534 2.517 2.550 14,802,067 2.5338 0.00%
2003-06-24 0 7.900 7.850 7.900 7.850 7.950 5,701,500 45,091,578 7.9087 2.534 2.517 2.534 2.517 2.550 17,778,384 2.5363 -0.63%
2003-06-23 0 7.950 7.950 8.000 7.950 8.100 7,544,150 60,465,996 8.0150 2.550 2.550 2.566 2.550 2.598 23,524,124 2.5704 -1.85%
2003-06-20 0 8.100 8.050 8.100 8.000 8.100 8,167,000 65,678,800 8.0420 2.598 2.582 2.598 2.566 2.598 25,466,291 2.5790 0.62%
2003-06-19 0 8.050 8.050 8.100 8.000 8.100 5,745,500 46,259,225 8.0514 2.582 2.582 2.598 2.566 2.598 17,915,584 2.5821 -0.62%
2003-06-18 0 8.100 8.050 8.100 8.000 8.100 15,230,950 122,618,709 8.0506 2.598 2.582 2.598 2.566 2.598 47,493,058 2.5818 1.25%
2003-06-17 0 8.000 7.950 8.000 7.950 8.050 16,891,500 135,169,825 8.0022 2.566 2.550 2.566 2.550 2.582 52,670,976 2.5663 0.63%
2003-06-16 0 7.950 7.900 7.950 7.850 7.950 9,041,599 71,499,537 7.9078 2.550 2.534 2.550 2.517 2.550 28,193,461 2.5360 0.63%
2003-06-13 0 7.900 7.850 7.900 7.750 7.900 12,511,217 98,052,243 7.8371 2.534 2.517 2.534 2.485 2.534 39,012,403 2.5134 1.94%
2003-06-12 0 7.750 7.750 7.800 7.700 7.900 25,294,287 196,958,441 7.7867 2.485 2.485 2.501 2.469 2.534 78,872,496 2.4972 -1.27%
2003-06-11 0 7.850 7.850 7.900 7.850 7.900 11,745,094 92,413,864 7.8683 2.517 2.517 2.534 2.517 2.534 36,623,483 2.5233 0.00%
2003-06-10 0 7.850 7.800 7.850 7.800 7.900 17,820,560 139,692,981 7.8389 2.517 2.501 2.517 2.501 2.534 55,567,965 2.5139 -0.63%
2003-06-09 0 7.900 7.900 7.950 7.900 8.000 8,724,400 69,120,924 7.9227 2.534 2.534 2.550 2.534 2.566 27,204,373 2.5408 -0.63%
2003-06-06 0 7.950 7.950 8.000 7.900 8.000 12,639,122 100,460,667 7.9484 2.550 2.550 2.566 2.534 2.566 39,411,236 2.5490 0.00%
2003-06-05 0 7.950 7.900 7.950 7.800 8.050 27,368,633 216,672,557 7.9168 2.550 2.534 2.550 2.501 2.582 85,340,710 2.5389 0.63%
2003-06-03 0 7.900 7.900 7.950 7.900 8.000 16,888,300 134,056,215 7.9378 2.534 2.534 2.550 2.534 2.566 52,660,997 2.5456 -2.47%
2003-06-02 0 8.100 8.050 8.100 8.000 8.100 7,502,284 60,406,652 8.0518 2.598 2.582 2.598 2.566 2.598 23,393,578 2.5822 1.25%
2003-05-30 0 8.000 8.000 8.050 8.000 8.100 12,692,500 102,148,354 8.0479 2.566 2.566 2.582 2.566 2.598 39,577,679 2.5810 -1.23%
2003-05-29 0 8.100 8.050 8.100 8.050 8.200 8,736,000 71,079,425 8.1364 2.598 2.582 2.598 2.582 2.630 27,240,544 2.6093 -1.22%
2003-05-28 0 8.200 8.200 8.250 8.200 8.250 10,852,000 89,339,425 8.2325 2.630 2.630 2.646 2.630 2.646 33,838,642 2.6402 0.61%
2003-05-27 0 8.150 8.150 8.200 8.150 8.200 10,661,500 87,114,675 8.1710 2.614 2.614 2.630 2.614 2.630 33,244,626 2.6204 0.00%
2003-05-26 0 8.150 8.150 8.200 8.050 8.200 12,400,400 100,663,413 8.1178 2.614 2.614 2.630 2.582 2.630 38,666,854 2.6034 1.87%
2003-05-23 0 8.000 8.000 8.050 8.000 8.050 6,665,500 53,418,888 8.0142 2.566 2.566 2.582 2.566 2.582 20,784,323 2.5702 0.63%
2003-05-22 0 7.950 7.900 7.950 7.850 7.950 5,048,890 40,058,282 7.9341 2.550 2.534 2.550 2.517 2.550 15,743,419 2.5444 0.63%
2003-05-21 0 7.900 7.900 7.950 7.900 7.950 2,467,000 19,509,675 7.9083 2.534 2.534 2.550 2.534 2.550 7,692,585 2.5362 -0.63%
2003-05-20 0 7.950 7.900 7.950 7.900 7.950 3,495,500 27,753,400 7.9398 2.550 2.534 2.550 2.534 2.550 10,899,647 2.5463 0.00%
2003-05-19 0 7.950 7.900 7.950 7.900 8.000 6,012,000 47,829,042 7.9556 2.550 2.534 2.550 2.534 2.566 18,746,583 2.5513 -0.63%
2003-05-16 0 8.000 7.950 8.000 7.950 8.000 5,202,537 41,592,137 7.9946 2.566 2.550 2.566 2.550 2.566 16,222,520 2.5639 0.63%
2003-05-15 0 7.950 7.950 8.000 7.900 8.000 4,036,000 32,193,450 7.9766 2.550 2.550 2.566 2.534 2.566 12,585,031 2.5581 0.00%
2003-05-14 0 7.950 7.950 8.000 7.950 8.000 4,606,222 36,801,661 7.9896 2.550 2.550 2.566 2.550 2.566 14,363,094 2.5622 -0.63%
2003-05-13 0 8.000 7.950 8.000 7.950 8.050 7,065,056 56,521,544 8.0002 2.566 2.550 2.566 2.550 2.582 22,030,216 2.5656 -0.62%
2003-05-12 0 8.050 8.000 8.050 8.000 8.050 10,363,690 83,189,228 8.0270 2.582 2.566 2.582 2.566 2.582 32,315,997 2.5742 0.63%
2003-05-09 0 8.000 7.950 8.000 7.850 8.000 8,384,000 66,518,303 7.9340 2.566 2.550 2.566 2.517 2.566 26,142,939 2.5444 0.63%
2003-05-07 0 7.950 7.950 8.000 7.750 8.050 16,034,250 126,347,138 7.8798 2.550 2.550 2.566 2.485 2.582 49,997,904 2.5270 1.92%
2003-05-06 0 7.800 7.750 7.800 7.750 7.850 10,376,036 81,069,198 7.8131 2.501 2.485 2.501 2.485 2.517 32,354,494 2.5057 0.65%
2003-05-05 0 7.750 7.700 7.750 7.700 7.800 6,487,000 50,310,214 7.7555 2.485 2.469 2.485 2.469 2.501 20,227,725 2.4872 0.00%
2003-05-02 0 7.750 7.700 7.750 7.600 7.750 11,622,317 89,292,404 7.6828 2.485 2.469 2.485 2.437 2.485 36,240,640 2.4639 1.97%
2003-04-30 0 7.600 7.550 7.600 7.550 7.800 13,357,648 102,722,035 7.6901 2.437 2.421 2.437 2.421 2.501 41,651,739 2.4662 -1.94%
2003-04-29 0 7.750 7.700 7.750 7.650 7.750 13,712,640 105,677,266 7.7066 2.485 2.469 2.485 2.453 2.485 42,758,673 2.4715 2.85%
2003-04-28 0 7.750 7.750 7.800 7.700 7.800 8,544,150 66,422,340 7.7740 2.416 2.416 2.432 2.401 2.432 27,402,517 2.4240 -0.64%
2003-04-25 0 7.800 7.750 7.800 7.650 7.800 8,015,630 61,981,198 7.7325 2.432 2.416 2.432 2.385 2.432 25,707,465 2.4110 1.30%
2003-04-24 0 7.700 7.700 7.750 7.650 7.750 4,996,250 38,534,602 7.7127 2.401 2.401 2.416 2.385 2.416 16,023,809 2.4048 0.00%
2003-04-23 0 7.700 7.700 7.750 7.700 7.800 7,623,702 58,913,185 7.7276 2.401 2.401 2.416 2.401 2.432 24,450,486 2.4095 -0.65%
2003-04-22 0 7.750 7.700 7.750 7.650 7.750 7,477,000 57,537,050 7.6952 2.416 2.401 2.416 2.385 2.416 23,979,989 2.3994 0.00%
2003-04-17 0 7.750 7.700 7.750 7.700 7.850 14,552,000 113,087,888 7.7713 2.416 2.401 2.416 2.401 2.448 46,670,696 2.4231 -1.27%
2003-04-16 0 7.850 7.850 7.900 7.800 7.900 5,768,500 45,325,400 7.8574 2.448 2.448 2.463 2.432 2.463 18,500,544 2.4499 0.00%
2003-04-15 0 7.850 7.800 7.850 7.750 7.850 6,719,466 52,438,433 7.8040 2.448 2.432 2.448 2.416 2.448 21,550,450 2.4333 0.64%
2003-04-14 0 7.800 7.750 7.800 7.750 7.900 9,283,000 72,441,664 7.8037 2.432 2.416 2.432 2.416 2.463 29,772,132 2.4332 -1.27%
2003-04-11 0 7.900 7.850 7.900 7.850 7.950 10,846,681 85,617,510 7.8934 2.463 2.448 2.463 2.448 2.479 34,787,119 2.4612 0.00%
2003-04-10 0 7.900 7.850 7.900 7.800 8.000 17,739,500 140,146,597 7.9003 2.463 2.448 2.463 2.432 2.494 56,893,541 2.4633 -1.86%
2003-04-09 0 8.050 8.050 8.100 8.050 8.300 14,182,100 115,225,910 8.1247 2.510 2.510 2.526 2.510 2.588 45,484,365 2.5333 -3.59%
2003-04-08 0 8.350 8.300 8.350 8.200 8.350 6,670,443 55,388,002 8.3035 2.604 2.588 2.604 2.557 2.604 21,393,225 2.5890 0.00%
2003-04-07 0 8.350 8.300 8.350 8.250 8.350 7,225,234 60,115,584 8.3202 2.604 2.588 2.604 2.572 2.604 23,172,533 2.5943 0.60%
2003-04-04 0 8.300 8.300 8.350 8.050 8.350 7,057,003 58,195,249 8.2465 2.588 2.588 2.604 2.510 2.604 22,632,988 2.5713 2.47%
2003-04-03 0 8.100 8.100 8.150 8.050 8.200 7,415,234 60,267,145 8.1275 2.526 2.526 2.541 2.510 2.557 23,781,895 2.5342 -0.61%
2003-04-02 0 8.150 8.100 8.150 8.000 8.150 7,846,605 63,279,710 8.0646 2.541 2.526 2.541 2.494 2.541 25,165,374 2.5146 1.24%
2003-04-01 0 8.050 8.050 8.100 8.000 8.100 8,096,000 65,177,075 8.0505 2.510 2.510 2.526 2.494 2.526 25,965,225 2.5102 -1.23%
2003-03-31 0 8.150 8.050 8.150 8.050 8.250 10,270,000 83,307,850 8.1118 2.541 2.510 2.541 2.510 2.572 32,937,606 2.5293 -1.81%
2003-03-28 0 8.300 8.300 8.350 8.200 8.350 5,186,400 42,889,070 8.2695 2.588 2.588 2.604 2.557 2.604 16,633,652 2.5785 0.00%
2003-03-27 0 8.300 8.300 8.350 8.250 8.350 7,305,000 60,447,341 8.2748 2.588 2.588 2.604 2.572 2.604 23,428,356 2.5801 0.00%
2003-03-26 0 8.300 8.300 8.350 8.300 8.400 10,161,690 84,819,227 8.3470 2.588 2.588 2.604 2.588 2.619 32,590,238 2.6026 0.00%
2003-03-25 0 8.300 8.300 8.350 8.200 8.350 3,508,500 29,134,475 8.3040 2.588 2.588 2.604 2.557 2.604 11,252,346 2.5892 -0.60%
2003-03-24 0 8.350 8.350 8.400 8.300 8.400 17,122,049 143,110,922 8.3583 2.604 2.604 2.619 2.588 2.619 54,913,273 2.6061 -0.60%
2003-03-21 0 8.400 8.350 8.400 8.250 8.400 14,416,981 120,153,996 8.3342 2.619 2.604 2.619 2.572 2.619 46,237,667 2.5986 0.00%
2003-03-20 0 8.400 8.350 8.400 8.300 8.400 12,889,500 107,861,350 8.3682 2.619 2.604 2.619 2.588 2.619 41,338,781 2.6092 0.60%
2003-03-19 0 8.350 8.350 8.400 8.200 8.450 17,124,944 142,504,552 8.3215 2.604 2.604 2.619 2.557 2.635 54,922,557 2.5946 1.21%
2003-03-18 0 8.250 8.200 8.250 8.150 8.250 8,303,636 68,072,813 8.1980 2.572 2.557 2.572 2.541 2.572 26,631,148 2.5561 2.48%
2003-03-17 0 8.050 8.050 8.100 8.050 8.150 2,674,000 21,696,925 8.1140 2.510 2.510 2.526 2.510 2.541 8,575,965 2.5300 -1.23%
2003-03-14 0 8.150 8.150 8.200 8.150 8.200 5,695,500 46,607,522 8.1832 2.541 2.541 2.557 2.541 2.557 18,266,420 2.5515 0.00%
2003-03-13 0 8.150 8.100 8.150 8.000 8.150 5,541,651 44,674,273 8.0615 2.541 2.526 2.541 2.494 2.541 17,773,001 2.5136 0.62%
2003-03-12 0 8.100 8.050 8.100 8.050 8.150 5,423,427 43,992,555 8.1116 2.526 2.510 2.526 2.510 2.541 17,393,837 2.5292 -0.61%
2003-03-11 0 8.150 8.100 8.150 7.950 8.150 7,054,500 56,835,100 8.0566 2.541 2.526 2.541 2.479 2.541 22,624,960 2.5121 1.87%
2003-03-10 0 8.000 8.000 8.050 7.950 8.050 5,764,540 46,122,112 8.0010 2.494 2.494 2.510 2.479 2.510 18,487,843 2.4947 0.00%
2003-03-07 0 8.000 7.950 8.000 7.950 8.050 6,153,000 49,322,175 8.0160 2.494 2.479 2.494 2.479 2.510 19,733,699 2.4994 -1.23%
2003-03-06 0 8.100 8.050 8.100 8.000 8.150 5,549,000 44,941,305 8.0990 2.526 2.510 2.526 2.494 2.541 17,796,570 2.5253 -1.22%
2003-03-05 0 8.200 8.150 8.200 8.050 8.200 5,396,391 43,892,936 8.1338 2.557 2.541 2.557 2.510 2.557 17,307,128 2.5361 0.61%
2003-03-04 0 8.150 8.100 8.150 8.100 8.200 3,651,964 29,739,689 8.1435 2.541 2.526 2.541 2.526 2.557 11,712,459 2.5391 0.00%
2003-03-03 0 8.150 8.150 8.200 8.000 8.200 4,873,618 39,660,307 8.1378 2.541 2.541 2.557 2.494 2.557 15,630,507 2.5374 1.87%
2003-02-28 0 8.000 8.000 8.100 8.000 8.100 5,877,000 47,131,600 8.0197 2.494 2.494 2.526 2.494 2.526 18,848,521 2.5005 -0.62%
2003-02-27 0 8.050 8.050 8.100 8.000 8.150 6,204,118 50,133,901 8.0807 2.510 2.510 2.526 2.494 2.541 19,897,643 2.5196 0.00%
2003-02-26 0 8.050 8.000 8.050 8.000 8.050 1,694,000 13,612,475 8.0357 2.510 2.494 2.510 2.494 2.510 5,432,941 2.5055 0.00%
2003-02-25 0 8.050 8.000 8.050 7.950 8.050 3,955,389 31,582,507 7.9847 2.510 2.494 2.510 2.479 2.510 12,685,594 2.4896 -0.62%
2003-02-24 0 8.100 8.050 8.100 8.000 8.100 1,667,701 13,401,973 8.0362 2.526 2.510 2.526 2.494 2.526 5,348,596 2.5057 0.62%
2003-02-21 0 8.050 8.050 8.100 8.050 8.100 2,843,500 22,934,600 8.0656 2.510 2.510 2.526 2.510 2.526 9,119,580 2.5149 -1.23%
2003-02-20 0 8.150 8.100 8.150 8.100 8.150 2,761,000 22,467,555 8.1375 2.541 2.526 2.541 2.526 2.541 8,854,988 2.5373 0.00%
2003-02-19 0 8.150 8.100 8.200 8.100 8.200 2,767,500 22,549,766 8.1481 2.541 2.526 2.557 2.526 2.557 8,875,835 2.5406 -0.61%
2003-02-18 0 8.200 8.150 8.200 8.050 8.200 2,759,750 22,414,075 8.1218 2.557 2.541 2.557 2.510 2.557 8,850,979 2.5324 0.00%
2003-02-17 0 8.200 8.150 8.200 8.050 8.250 6,341,750 51,944,623 8.1909 2.557 2.541 2.557 2.510 2.572 20,339,052 2.5539 2.50%
2003-02-14 0 8.000 7.950 8.000 8.000 8.050 3,607,510 28,926,556 8.0184 2.494 2.479 2.494 2.494 2.510 11,569,887 2.5002 0.00%
2003-02-13 0 8.000 7.950 8.000 7.950 8.050 6,761,082 54,146,000 8.0085 2.494 2.479 2.494 2.479 2.510 21,683,920 2.4971 -0.62%
2003-02-12 0 8.050 8.050 8.100 8.000 8.150 4,770,961 38,526,843 8.0753 2.510 2.510 2.526 2.494 2.541 15,301,269 2.5179 0.00%
2003-02-11 0 8.050 8.000 8.050 8.050 8.150 3,990,920 32,273,497 8.0867 2.510 2.494 2.510 2.510 2.541 12,799,547 2.5215 -0.62%
2003-02-10 0 8.100 8.100 8.150 8.000 8.150 3,133,000 25,284,700 8.0704 2.526 2.526 2.541 2.494 2.541 10,048,055 2.5164 1.25%
2003-02-07 0 8.000 8.000 8.050 7.950 8.050 4,794,500 38,409,659 8.0112 2.494 2.494 2.510 2.479 2.510 15,376,763 2.4979 0.00%
2003-02-06 0 8.000 8.000 8.050 7.950 8.100 7,372,039 58,996,802 8.0028 2.494 2.494 2.510 2.479 2.526 23,643,361 2.4953 -0.62%
2003-02-05 0 8.050 8.050 8.100 7.950 8.100 3,864,095 31,092,738 8.0466 2.510 2.510 2.526 2.479 2.526 12,392,798 2.5089 0.63%
2003-02-04 0 8.000 8.000 8.050 8.000 8.100 3,095,938 24,941,618 8.0562 2.494 2.494 2.510 2.494 2.526 9,929,191 2.5119 -0.62%
2003-01-30 0 8.050 8.050 8.100 8.000 8.100 4,034,850 32,485,730 8.0513 2.510 2.510 2.526 2.494 2.526 12,940,438 2.5104 0.00%
2003-01-29 0 8.050 8.000 8.050 8.000 8.100 9,423,565 75,813,749 8.0451 2.510 2.494 2.510 2.494 2.526 30,222,948 2.5085 -0.62%
2003-01-28 0 8.100 8.100 8.150 8.050 8.150 5,054,500 40,966,675 8.1050 2.526 2.526 2.541 2.510 2.541 16,210,626 2.5271 0.00%
2003-01-27 0 8.100 8.100 8.150 7.900 8.150 10,472,000 84,621,075 8.0807 2.526 2.526 2.541 2.463 2.541 33,585,454 2.5196 -1.82%
2003-01-24 0 8.250 8.250 8.300 8.200 8.350 7,473,500 61,677,500 8.2528 2.572 2.572 2.588 2.557 2.604 23,968,763 2.5732 -1.20%
2003-01-23 0 8.350 8.300 8.350 8.250 8.400 5,141,000 42,875,750 8.3400 2.604 2.588 2.604 2.572 2.619 16,488,046 2.6004 0.60%
2003-01-22 0 8.300 8.300 8.350 8.200 8.350 4,284,500 35,441,275 8.2720 2.588 2.588 2.604 2.557 2.604 13,741,108 2.5792 0.61%
2003-01-21 0 8.250 8.250 8.300 8.250 8.350 3,313,000 27,515,050 8.3052 2.572 2.572 2.588 2.572 2.604 10,625,345 2.5896 -1.20%
2003-01-20 0 8.350 8.350 8.400 8.250 8.400 9,542,300 79,666,905 8.3488 2.604 2.604 2.619 2.572 2.619 30,603,751 2.6032 -0.60%
2003-01-17 0 8.400 8.350 8.400 8.250 8.400 11,524,811 96,024,285 8.3320 2.619 2.604 2.619 2.572 2.619 36,961,995 2.5979 0.60%
2003-01-16 0 8.350 8.300 8.350 8.250 8.350 5,560,500 46,184,725 8.3059 2.604 2.588 2.604 2.572 2.604 17,833,453 2.5898 0.00%
2003-01-15 0 8.350 8.350 8.400 8.250 8.450 11,706,882 97,838,485 8.3573 2.604 2.604 2.619 2.572 2.635 37,545,927 2.6058 1.21%
2003-01-14 0 8.250 8.250 8.300 8.250 8.300 5,370,175 44,328,878 8.2546 2.572 2.572 2.588 2.572 2.588 17,223,049 2.5738 -0.60%
2003-01-13 0 8.300 8.250 8.300 8.200 8.300 5,234,623 43,192,045 8.2512 2.588 2.572 2.588 2.557 2.588 16,788,311 2.5727 1.22%
2003-01-10 0 8.200 8.150 8.200 8.150 8.250 3,185,500 26,126,650 8.2017 2.557 2.541 2.557 2.541 2.572 10,216,431 2.5573 0.00%
2003-01-09 0 8.200 8.150 8.200 8.100 8.200 2,693,500 21,921,050 8.1385 2.557 2.541 2.557 2.526 2.557 8,638,505 2.5376 0.61%
2003-01-08 0 8.150 8.100 8.150 8.100 8.250 6,843,500 55,991,033 8.1816 2.541 2.526 2.541 2.526 2.572 21,948,248 2.5510 0.00%
2003-01-07 0 8.150 8.100 8.150 8.100 8.200 5,384,500 43,787,025 8.1321 2.541 2.526 2.541 2.526 2.557 17,268,991 2.5356 0.62%
2003-01-06 0 8.100 8.050 8.100 8.000 8.100 2,174,236 17,534,863 8.0648 2.526 2.510 2.526 2.494 2.526 6,973,138 2.5146 0.62%
2003-01-03 0 8.050 8.000 8.050 8.000 8.100 3,695,800 29,726,334 8.0433 2.510 2.494 2.510 2.494 2.526 11,853,048 2.5079 1.26%
2003-01-02 0 7.950 7.900 7.950 7.900 8.000 2,595,000 20,610,525 7.9424 2.479 2.463 2.479 2.463 2.494 8,322,599 2.4765 -0.63%
2002-12-31 0 8.000 7.950 8.000 7.900 8.000 2,998,500 23,827,650 7.9465 2.494 2.479 2.494 2.463 2.494 9,616,691 2.4777 1.27%
2002-12-30 0 7.900 7.900 7.950 7.900 8.000 9,320,500 73,888,400 7.9275 2.463 2.463 2.479 2.463 2.494 29,892,401 2.4718 -1.25%
2002-12-27 0 8.000 8.000 8.050 8.000 8.100 6,862,500 55,282,575 8.0557 2.494 2.494 2.510 2.494 2.526 22,009,184 2.5118 -1.23%
2002-12-24 0 8.100 8.050 8.100 8.050 8.100 2,648,000 21,328,525 8.0546 2.526 2.510 2.526 2.510 2.526 8,492,579 2.5114 0.62%
2002-12-23 0 8.050 8.050 8.100 8.050 8.100 3,772,400 30,426,940 8.0657 2.510 2.510 2.526 2.510 2.526 12,098,717 2.5149 -0.62%
2002-12-20 0 8.100 8.050 8.100 8.050 8.150 7,355,500 59,524,240 8.0925 2.526 2.510 2.526 2.510 2.541 23,590,318 2.5232 0.00%
2002-12-19 0 8.100 8.050 8.100 8.000 8.150 7,590,457 61,230,980 8.0668 2.526 2.510 2.526 2.494 2.541 24,343,864 2.5153 0.62%
2002-12-18 0 8.050 8.050 8.100 8.050 8.150 7,392,000 59,714,250 8.0782 2.510 2.510 2.526 2.510 2.541 23,707,379 2.5188 -1.23%
2002-12-17 0 8.150 8.150 8.200 8.150 8.250 4,584,000 37,596,750 8.2017 2.541 2.541 2.557 2.541 2.572 14,701,654 2.5573 -0.61%
2002-12-16 0 8.200 8.200 8.250 8.150 8.250 7,328,000 60,057,375 8.1956 2.557 2.557 2.572 2.541 2.572 23,502,121 2.5554 -0.61%
2002-12-13 0 8.250 8.200 8.250 8.200 8.250 4,308,500 35,401,775 8.2167 2.572 2.557 2.572 2.557 2.572 13,818,080 2.5620 0.00%
2002-12-12 0 8.250 8.200 8.250 8.200 8.300 4,882,500 40,272,687 8.2484 2.572 2.557 2.572 2.557 2.588 15,658,993 2.5719 0.61%
2002-12-11 0 8.200 8.200 8.250 8.200 8.300 9,701,723 80,022,201 8.2482 2.557 2.557 2.572 2.557 2.588 31,115,047 2.5718 -0.61%
2002-12-10 0 8.250 8.250 8.300 8.250 8.300 9,050,000 74,946,250 8.2814 2.572 2.572 2.588 2.572 2.588 29,024,862 2.5821 0.00%
2002-12-09 0 8.250 8.250 8.300 8.250 8.350 16,351,586 135,666,848 8.2969 2.572 2.572 2.588 2.572 2.604 52,442,269 2.5870 -0.60%
2002-12-06 0 8.300 8.300 8.350 8.300 8.350 7,638,000 63,534,600 8.3182 2.588 2.588 2.604 2.588 2.604 24,496,342 2.5936 -1.19%
2002-12-05 0 8.400 8.350 8.400 8.300 8.400 8,265,100 69,044,370 8.3537 2.619 2.604 2.619 2.588 2.619 26,507,557 2.6047 0.60%
2002-12-04 0 8.350 8.350 8.400 8.350 8.450 15,585,176 130,807,088 8.3930 2.604 2.604 2.619 2.604 2.635 49,984,264 2.6170 -1.76%
2002-12-03 0 8.500 8.500 8.550 8.450 8.550 24,365,952 206,992,219 8.4951 2.650 2.650 2.666 2.635 2.666 78,145,680 2.6488 0.00%
2002-12-02 0 8.500 8.500 8.550 8.500 8.600 64,058,382 547,211,552 8.5424 2.650 2.650 2.666 2.650 2.681 205,445,937 2.6635 -1.73%
2002-11-29 0 8.650 8.700 8.750 8.300 8.700 114,392,000 974,985,725 8.5232 2.697 2.713 2.728 2.588 2.713 366,874,261 2.6575 2.98%
2002-11-28 0 8.400 8.350 8.400 8.350 8.450 18,466,135 155,037,321 8.3958 2.619 2.604 2.619 2.604 2.635 59,223,981 2.6178 0.00%
2002-11-27 0 8.400 8.350 8.400 8.350 8.450 10,849,000 90,874,094 8.3763 2.619 2.604 2.619 2.604 2.635 34,794,556 2.6117 0.60%
2002-11-26 0 8.350 8.350 8.400 8.300 8.450 19,153,063 160,536,215 8.3818 2.604 2.604 2.619 2.588 2.635 61,427,074 2.6134 0.60%
2002-11-25 0 8.300 8.300 8.350 8.250 8.350 7,710,500 64,080,525 8.3108 2.588 2.588 2.604 2.572 2.604 24,728,862 2.5913 0.00%
2002-11-22 0 8.300 8.250 8.300 8.250 8.350 6,235,000 51,610,150 8.2775 2.588 2.572 2.588 2.572 2.604 19,996,687 2.5809 0.00%
2002-11-21 0 8.300 8.250 8.300 8.250 8.350 5,605,500 46,412,100 8.2797 2.588 2.572 2.588 2.572 2.604 17,977,775 2.5816 0.00%
2002-11-20 0 8.300 8.300 8.350 8.250 8.350 11,276,500 93,884,650 8.3257 2.588 2.588 2.604 2.572 2.604 36,165,620 2.5960 -0.60%
2002-11-19 0 8.350 8.300 8.350 8.200 8.350 21,837,320 181,427,401 8.3081 2.604 2.588 2.604 2.557 2.604 70,035,935 2.5905 1.83%
2002-11-18 0 8.200 8.200 8.250 8.200 8.300 4,753,110 39,136,886 8.2340 2.557 2.557 2.572 2.557 2.588 15,244,018 2.5674 -0.61%
2002-11-15 0 8.250 8.200 8.250 8.150 8.300 9,162,500 75,286,150 8.2168 2.572 2.557 2.572 2.541 2.588 29,385,669 2.5620 0.61%
2002-11-14 0 8.200 8.150 8.200 8.150 8.250 6,921,000 56,567,859 8.1734 2.557 2.541 2.557 2.541 2.572 22,196,804 2.5485 0.00%
2002-11-13 0 8.200 8.150 8.200 8.050 8.200 4,984,000 40,489,625 8.1239 2.557 2.541 2.557 2.510 2.557 15,984,521 2.5331 0.61%
2002-11-12 0 8.150 8.100 8.150 8.100 8.250 8,565,500 69,913,025 8.1622 2.541 2.526 2.541 2.526 2.572 27,470,990 2.5450 -0.61%
2002-11-11 0 8.200 8.150 8.200 8.200 8.350 15,226,580 125,633,269 8.2509 2.557 2.541 2.557 2.557 2.604 48,834,187 2.5726 0.61%
2002-11-08 0 8.150 8.150 8.200 8.150 8.300 9,543,500 78,362,750 8.2111 2.541 2.541 2.557 2.541 2.588 30,607,599 2.5602 -1.21%
2002-11-07 0 8.250 8.200 8.250 8.100 8.350 21,480,635 177,063,582 8.2429 2.572 2.557 2.572 2.526 2.604 68,891,986 2.5702 1.85%
2002-11-06 0 8.100 8.050 8.100 8.050 8.200 9,451,280 76,722,586 8.1177 2.526 2.510 2.526 2.510 2.557 30,311,834 2.5311 0.00%
2002-11-05 0 8.100 8.050 8.100 8.050 8.200 5,695,360 46,209,673 8.1136 2.526 2.510 2.526 2.510 2.557 18,265,971 2.5298 -0.61%
2002-11-04 0 8.150 8.100 8.150 7.950 8.150 13,255,380 107,086,176 8.0787 2.541 2.526 2.541 2.479 2.541 42,512,219 2.5190 3.16%
2002-11-01 0 7.900 7.850 7.900 7.850 8.000 5,913,500 46,972,525 7.9433 2.463 2.448 2.463 2.448 2.494 18,965,583 2.4767 -0.63%
2002-10-31 0 7.950 7.900 7.950 7.800 7.950 8,241,300 64,762,295 7.8583 2.479 2.463 2.479 2.432 2.479 26,431,226 2.4502 0.00%
2002-10-30 0 7.950 7.900 7.950 7.850 8.000 4,040,500 31,921,450 7.9004 2.479 2.463 2.479 2.448 2.494 12,958,559 2.4633 0.00%
2002-10-29 0 7.950 7.900 7.950 7.900 8.050 5,532,365 44,086,350 7.9688 2.479 2.463 2.479 2.463 2.510 17,743,219 2.4847 -1.85%
2002-10-28 0 8.100 8.050 8.100 7.950 8.100 6,936,240 55,697,673 8.0300 2.526 2.510 2.526 2.479 2.526 22,245,681 2.5038 0.62%
2002-10-25 0 8.050 8.000 8.050 7.950 8.050 5,445,880 43,557,880 7.9983 2.510 2.494 2.510 2.479 2.510 17,465,847 2.4939 0.00%
2002-10-24 0 8.050 8.000 8.050 7.950 8.050 7,593,990 60,786,438 8.0045 2.510 2.494 2.510 2.479 2.510 24,355,195 2.4958 0.00%
2002-10-23 0 8.050 8.000 8.050 7.900 8.050 14,619,279 117,004,308 8.0034 2.510 2.494 2.510 2.463 2.510 46,886,471 2.4955 1.26%
2002-10-22 0 7.950 7.900 7.950 7.800 7.950 5,267,000 41,564,150 7.8914 2.479 2.463 2.479 2.432 2.479 16,892,149 2.4606 1.27%
2002-10-21 0 7.850 7.800 7.850 7.800 8.000 5,883,540 46,481,285 7.9002 2.448 2.432 2.448 2.432 2.494 18,869,496 2.4633 -1.88%
2002-10-18 0 8.000 7.950 8.000 7.950 8.050 13,163,573 105,153,756 7.9882 2.494 2.479 2.494 2.479 2.510 42,217,779 2.4907 0.63%
2002-10-17 0 7.950 7.950 8.000 7.750 8.000 18,406,793 145,288,962 7.8932 2.479 2.479 2.494 2.416 2.494 59,033,661 2.4611 1.92%
2002-10-16 0 7.800 7.750 7.800 7.750 8.000 11,192,280 88,211,645 7.8815 2.432 2.416 2.432 2.416 2.494 35,895,512 2.4575 -1.27%
2002-10-15 0 7.900 7.850 7.900 7.750 7.900 10,667,641 83,604,303 7.8372 2.463 2.448 2.463 2.416 2.463 34,212,907 2.4436 1.94%
2002-10-11 0 7.750 7.700 7.750 7.700 7.850 4,814,000 37,198,850 7.7272 2.416 2.401 2.416 2.401 2.448 15,439,303 2.4094 -0.64%
2002-10-10 0 7.800 7.750 7.800 7.650 7.850 7,858,130 60,997,582 7.7624 2.432 2.416 2.432 2.385 2.448 25,202,336 2.4203 -0.64%
2002-10-09 0 7.850 7.850 7.900 7.500 7.900 14,199,400 109,507,391 7.7121 2.448 2.448 2.463 2.339 2.463 45,539,849 2.4046 3.97%
2002-10-08 0 7.550 7.550 7.600 7.500 7.600 8,368,475 63,249,371 7.5581 2.354 2.354 2.370 2.339 2.370 26,839,098 2.3566 -0.66%
2002-10-07 0 7.600 7.550 7.600 7.500 7.600 7,064,400 53,298,120 7.5446 2.370 2.354 2.370 2.339 2.370 22,656,711 2.3524 -0.65%
2002-10-04 0 7.650 7.600 7.650 7.600 7.650 6,008,314 45,804,960 7.6236 2.385 2.370 2.385 2.370 2.385 19,269,667 2.3770 0.00%
2002-10-03 0 7.650 7.600 7.700 7.600 7.750 6,442,500 49,433,695 7.6731 2.385 2.370 2.401 2.370 2.416 20,662,174 2.3925 -1.92%
2002-10-02 0 7.800 7.750 7.800 7.700 7.800 8,512,959 66,048,657 7.7586 2.432 2.416 2.432 2.401 2.432 27,302,482 2.4191 0.00%
2002-09-30 0 7.800 7.750 7.800 7.700 7.800 8,117,400 62,845,875 7.7421 2.432 2.416 2.432 2.401 2.432 26,033,858 2.4140 -1.27%
2002-09-27 0 7.900 7.850 7.900 7.800 7.900 10,250,850 80,641,995 7.8669 2.463 2.448 2.463 2.432 2.463 32,876,189 2.4529 0.64%
2002-09-26 0 7.850 7.800 7.850 7.750 7.850 11,615,396 90,762,696 7.8140 2.448 2.432 2.448 2.416 2.448 37,252,516 2.4364 1.29%
2002-09-25 0 7.750 7.700 7.750 7.700 7.800 14,306,000 110,686,230 7.7370 2.416 2.401 2.416 2.401 2.432 45,881,733 2.4124 -1.27%
2002-09-24 0 7.850 7.850 7.900 7.800 8.000 18,013,400 141,629,444 7.8624 2.448 2.448 2.463 2.432 2.494 57,771,984 2.4515 -1.88%
2002-09-23 0 8.000 8.000 8.050 8.000 8.100 6,649,000 53,510,625 8.0479 2.494 2.494 2.510 2.494 2.526 21,324,454 2.5094 -1.23%
2002-09-20 0 8.100 8.100 8.150 8.000 8.150 9,947,500 80,029,156 8.0452 2.526 2.526 2.541 2.494 2.541 31,903,295 2.5085 -0.61%
2002-09-19 0 8.150 8.100 8.150 8.050 8.150 6,311,500 51,068,050 8.0913 2.541 2.526 2.541 2.510 2.541 20,242,035 2.5229 0.62%
2002-09-18 0 8.100 8.100 8.150 8.050 8.150 4,544,700 36,753,935 8.0872 2.526 2.526 2.541 2.510 2.541 14,575,612 2.5216 -0.61%
2002-09-17 0 8.150 8.100 8.150 8.050 8.150 7,161,200 58,161,435 8.1217 2.541 2.526 2.541 2.510 2.541 22,967,165 2.5324 0.62%
2002-09-16 0 8.100 8.050 8.100 8.000 8.250 13,740,059 111,195,294 8.0928 2.526 2.510 2.526 2.494 2.572 44,066,665 2.5233 -1.22%
2002-09-13 0 8.200 8.200 8.250 8.200 8.250 4,924,000 40,455,125 8.2159 2.557 2.557 2.572 2.557 2.572 15,792,091 2.5617 -1.20%
2002-09-12 0 8.300 8.250 8.300 8.200 8.300 6,595,500 54,497,525 8.2628 2.588 2.572 2.588 2.557 2.588 21,152,871 2.5764 0.61%
2002-09-11 0 8.250 8.250 8.300 8.250 8.300 2,904,549 23,999,229 8.2626 2.572 2.572 2.588 2.572 2.588 9,315,374 2.5763 -0.60%
2002-09-10 0 8.300 8.250 8.300 8.250 8.300 5,843,500 48,360,895 8.2760 2.588 2.572 2.588 2.572 2.588 18,741,081 2.5805 0.00%
2002-09-09 0 8.300 8.250 8.300 8.250 8.300 5,001,500 41,315,525 8.2606 2.588 2.572 2.588 2.572 2.588 16,040,646 2.5757 0.61%
2002-09-06 0 8.250 8.250 8.300 8.250 8.350 9,703,500 80,476,488 8.2936 2.572 2.572 2.588 2.572 2.604 31,120,746 2.5859 -1.20%
2002-09-05 0 8.350 8.300 8.350 8.300 8.400 9,442,000 78,946,375 8.3612 2.604 2.588 2.604 2.588 2.619 30,282,072 2.6070 0.00%
2002-09-04 0 8.350 8.300 8.350 8.200 8.400 16,507,500 136,788,225 8.2864 2.604 2.588 2.604 2.557 2.619 52,942,311 2.5837 0.60%
2002-09-03 0 8.300 8.300 8.350 8.300 8.400 11,397,000 94,881,150 8.3251 2.588 2.588 2.604 2.588 2.619 36,552,084 2.5958 -1.19%
2002-09-02 0 8.400 8.350 8.400 8.350 8.500 32,397,000 272,342,480 8.4064 2.619 2.604 2.619 2.604 2.650 103,902,593 2.6211 0.00%
2002-08-30 0 8.400 8.350 8.400 8.250 8.650 57,570,400 489,495,710 8.5026 2.619 2.604 2.619 2.572 2.697 184,637,894 2.6511 -1.75%
2002-08-29 0 8.550 8.550 8.600 8.450 8.600 24,518,100 208,825,510 8.5172 2.666 2.666 2.681 2.635 2.681 78,633,644 2.6557 0.00%
2002-08-28 0 8.550 8.500 8.550 8.500 8.600 13,337,000 114,027,034 8.5497 2.666 2.650 2.666 2.650 2.681 42,773,988 2.6658 -1.16%
2002-08-27 0 8.650 8.600 8.650 8.550 8.650 18,054,500 155,306,775 8.6021 2.697 2.681 2.697 2.666 2.697 57,903,799 2.6822 0.00%
2002-08-26 0 8.650 8.600 8.650 8.600 8.700 20,083,900 173,671,980 8.6473 2.697 2.681 2.697 2.681 2.713 64,412,424 2.6962 0.00%
2002-08-23 0 8.650 8.600 8.650 8.600 8.700 35,479,500 306,528,425 8.6396 2.697 2.681 2.697 2.681 2.713 113,788,686 2.6938 0.00%
2002-08-22 0 8.650 8.600 8.650 8.550 8.650 25,189,000 216,841,850 8.6086 2.697 2.681 2.697 2.666 2.697 80,785,333 2.6842 0.58%
2002-08-21 0 8.600 8.550 8.600 8.500 8.600 11,695,000 99,996,675 8.5504 2.681 2.666 2.681 2.650 2.681 37,507,819 2.6660 0.58%
2002-08-20 0 8.550 8.550 8.600 8.500 8.650 20,484,000 175,691,725 8.5770 2.666 2.666 2.681 2.650 2.697 65,695,611 2.6743 -0.58%
2002-08-19 0 8.600 8.550 8.600 8.350 8.600 33,583,500 286,404,825 8.5281 2.681 2.666 2.681 2.604 2.681 107,707,897 2.6591 1.78%
2002-08-16 0 8.450 8.450 8.500 8.250 8.500 17,195,500 143,609,400 8.3516 2.635 2.635 2.650 2.572 2.650 55,148,842 2.6040 2.42%
2002-08-15 0 8.250 8.250 8.300 8.250 8.300 4,452,500 36,873,025 8.2814 2.572 2.572 2.588 2.572 2.588 14,279,912 2.5822 0.00%
2002-08-14 0 8.250 8.200 8.250 8.150 8.250 6,271,200 51,471,875 8.2077 2.572 2.557 2.572 2.541 2.572 20,112,786 2.5592 -0.60%
2002-08-13 0 8.300 8.250 8.300 8.150 8.300 9,060,000 74,467,300 8.2193 2.588 2.572 2.588 2.541 2.588 29,056,934 2.5628 0.61%
2002-08-12 0 8.250 8.200 8.250 8.200 8.300 6,566,500 54,138,600 8.2447 2.572 2.557 2.572 2.557 2.588 21,059,863 2.5707 -0.60%
2002-08-09 0 8.300 8.250 8.300 8.250 8.350 7,818,331 64,847,156 8.2942 2.588 2.572 2.588 2.572 2.604 25,074,694 2.5862 0.61%
2002-08-08 0 8.250 8.200 8.250 8.200 8.300 8,245,000 68,136,950 8.2640 2.572 2.557 2.572 2.557 2.588 26,443,093 2.5767 -0.60%
2002-08-07 0 8.300 8.250 8.300 8.250 8.350 8,749,000 72,584,800 8.2964 2.588 2.572 2.588 2.572 2.604 28,059,505 2.5868 1.22%
2002-08-06 0 8.200 8.150 8.200 8.150 8.250 13,995,000 114,683,475 8.1946 2.557 2.541 2.557 2.541 2.572 44,884,304 2.5551 -1.20%
2002-08-05 0 8.300 8.250 8.300 8.250 8.350 10,141,000 84,204,750 8.3034 2.588 2.572 2.588 2.572 2.604 32,523,882 2.5890 -1.19%
2002-08-02 0 8.400 8.350 8.400 8.300 8.400 13,508,500 112,956,550 8.3619 2.619 2.604 2.619 2.588 2.619 43,324,017 2.6073 -0.59%
2002-08-01 0 8.450 8.400 8.450 8.400 8.500 14,545,500 122,874,375 8.4476 2.635 2.619 2.635 2.619 2.650 46,649,849 2.6340 0.00%
2002-07-31 0 8.450 8.400 8.450 8.350 8.500 16,484,000 138,816,275 8.4213 2.635 2.619 2.635 2.604 2.650 52,866,943 2.6258 0.60%
2002-07-30 0 8.400 8.400 8.450 8.400 8.600 47,204,500 401,672,125 8.5092 2.619 2.619 2.635 2.619 2.681 151,392,720 2.6532 -0.59%
2002-07-29 0 8.450 8.400 8.450 8.300 8.450 43,057,500 361,030,035 8.3848 2.635 2.619 2.635 2.588 2.635 138,092,598 2.6144 2.42%
2002-07-26 0 8.250 8.250 8.300 8.000 8.300 108,773,800 883,452,000 8.1219 2.572 2.572 2.588 2.494 2.588 348,855,755 2.5324 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 2.526 2.510 2.526 2.494 2.666 1,121,594,450 2.5894

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