ZTE CORPORATION: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00763  2004-12-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 27.32 27.32 27.36 26.60 27.80 2,004,700 54,137,776 27.005 27.32 27.32 27.36 26.60 27.80 2,004,700 27.005 -1.30%
2026-02-13 0 27.68 27.68 27.70 27.00 27.94 8,214,340 225,650,117 27.470 27.68 27.68 27.70 27.00 27.94 8,214,340 27.470 0.44%
2026-02-12 0 27.56 27.56 27.60 27.22 27.72 7,930,454 218,557,804 27.559 27.56 27.56 27.60 27.22 27.72 7,930,454 27.559 0.66%
2026-02-11 0 27.38 27.38 27.42 27.30 27.90 6,954,055 191,595,481 27.552 27.38 27.38 27.42 27.30 27.90 6,954,055 27.552 -0.15%
2026-02-10 0 27.42 27.42 27.44 27.08 27.70 10,307,480 283,135,684 27.469 27.42 27.42 27.44 27.08 27.70 10,307,480 27.469 1.33%
2026-02-09 0 27.06 27.04 27.06 26.70 27.44 13,698,213 371,677,041 27.133 27.06 27.04 27.06 26.70 27.44 13,698,213 27.133 2.50%
2026-02-06 0 26.40 26.38 26.40 26.22 26.88 9,668,820 256,195,314 26.497 26.40 26.38 26.40 26.22 26.88 9,668,820 26.497 -1.42%
2026-02-05 0 26.78 26.78 26.80 26.28 26.96 11,801,836 312,666,468 26.493 26.78 26.78 26.80 26.28 26.96 11,801,836 26.493 -0.37%
2026-02-04 0 26.88 26.84 26.88 26.58 27.56 15,649,173 420,315,686 26.859 26.88 26.84 26.88 26.58 27.56 15,649,173 26.859 -2.54%
2026-02-03 0 27.58 27.54 27.58 26.88 27.76 7,168,339 196,556,843 27.420 27.58 27.54 27.58 26.88 27.76 7,168,339 27.420 0.95%
2026-02-02 0 27.32 27.28 27.32 26.88 28.30 21,516,586 587,971,707 27.326 27.32 27.28 27.32 26.88 28.30 21,516,586 27.326 -3.60%
2026-01-30 0 28.34 28.30 28.34 27.90 28.92 12,904,569 365,533,917 28.326 28.34 28.30 28.34 27.90 28.92 12,904,569 28.326 -2.01%
2026-01-29 0 28.92 28.92 28.96 28.40 29.72 19,375,633 563,182,050 29.067 28.92 28.92 28.96 28.40 29.72 19,375,633 29.067 -0.41%
2026-01-28 0 29.04 29.02 29.04 28.78 29.58 12,463,974 361,354,554 28.992 29.04 29.02 29.04 28.78 29.58 12,463,974 28.992 -0.41%
2026-01-27 0 29.16 29.12 29.16 28.10 29.26 13,172,792 379,766,960 28.830 29.16 29.12 29.16 28.10 29.26 13,172,792 28.830 2.10%
2026-01-26 0 28.56 28.52 28.56 28.36 29.26 13,027,947 372,703,932 28.608 28.56 28.52 28.56 28.36 29.26 13,027,947 28.608 -1.99%
2026-01-23 0 29.14 29.12 29.14 28.66 29.30 10,427,452 302,203,713 28.982 29.14 29.12 29.14 28.66 29.30 10,427,452 28.982 -0.55%
2026-01-22 0 29.30 29.26 29.30 29.08 29.96 11,933,117 351,274,822 29.437 29.30 29.26 29.30 29.08 29.96 11,933,117 29.437 -0.34%
2026-01-21 0 29.40 29.38 29.40 28.02 29.60 18,470,573 539,565,321 29.212 29.40 29.38 29.40 28.02 29.60 18,470,573 29.212 3.89%
2026-01-20 0 28.30 28.28 28.30 28.12 29.10 16,454,177 466,895,980 28.376 28.30 28.28 28.30 28.12 29.10 16,454,177 28.376 -2.75%
2026-01-19 0 29.10 29.00 29.10 28.70 29.38 8,698,200 252,510,049 29.030 29.10 29.00 29.10 28.70 29.38 8,698,200 29.030 -0.82%
2026-01-16 0 29.34 29.32 29.34 29.04 29.64 12,493,699 365,819,276 29.280 29.34 29.32 29.34 29.04 29.64 12,493,699 29.280 0.55%
2026-01-15 0 29.18 29.16 29.18 28.68 29.44 14,330,064 415,311,889 28.982 29.18 29.16 29.18 28.68 29.44 14,330,064 28.982 -0.61%
2026-01-14 0 29.36 29.34 29.36 28.90 29.84 20,811,156 613,041,323 29.457 29.36 29.34 29.36 28.90 29.84 20,811,156 29.457 0.34%
2026-01-13 0 29.26 29.22 29.26 28.74 30.82 29,452,735 867,920,983 29.468 29.26 29.22 29.26 28.74 30.82 29,452,735 29.468 -3.69%
2026-01-12 0 30.38 30.38 30.40 28.84 30.86 37,933,696 1,147,317,361 30.245 30.38 30.38 30.40 28.84 30.86 37,933,696 30.245 4.69%
2026-01-09 0 29.02 29.00 29.02 28.52 29.48 16,332,230 474,763,282 29.069 29.02 29.00 29.02 28.52 29.48 16,332,230 29.069 -0.27%
2026-01-08 0 29.10 29.10 29.12 27.84 29.70 34,710,720 1,008,919,896 29.067 29.10 29.10 29.12 27.84 29.70 34,710,720 29.067 3.63%
2026-01-07 0 28.08 28.02 28.08 27.72 28.50 13,960,268 390,591,471 27.979 28.08 28.02 28.08 27.72 28.50 13,960,268 27.979 -1.13%
2026-01-06 0 28.40 28.40 28.42 27.60 28.58 20,808,353 586,890,971 28.205 28.40 28.40 28.42 27.60 28.58 20,808,353 28.205 2.31%
2026-01-05 0 27.76 27.76 27.78 27.24 27.90 17,512,743 485,236,679 27.708 27.76 27.76 27.78 27.24 27.90 17,512,743 27.708 0.58%
2026-01-02 0 27.60 27.60 27.64 26.80 27.98 4,631,800 128,191,812 27.676 27.60 27.60 27.64 26.80 27.98 4,631,800 27.676 1.69%
2025-12-31 0 27.14 27.10 27.14 26.60 27.48 19,665,400 533,883,894 27.148 27.14 27.10 27.14 26.60 27.48 19,665,400 27.148 2.49%
2025-12-30 0 26.48 26.48 26.50 26.24 26.88 24,815,178 656,532,261 26.457 26.48 26.48 26.50 26.24 26.88 24,815,178 26.457 -1.12%
2025-12-29 0 26.78 26.78 26.80 26.50 28.14 32,919,258 889,473,040 27.020 26.78 26.78 26.80 26.50 28.14 32,919,258 27.020 -3.67%
2025-12-24 0 27.80 27.72 27.80 27.48 28.16 8,596,405 239,098,665 27.814 27.80 27.72 27.80 27.48 28.16 8,596,405 27.814 0.29%
2025-12-23 0 27.72 27.70 27.72 27.08 27.86 16,258,390 445,757,434 27.417 27.72 27.70 27.72 27.08 27.86 16,258,390 27.417 0.65%
2025-12-22 0 27.54 27.52 27.54 27.26 27.72 13,833,551 381,082,363 27.548 27.54 27.52 27.54 27.26 27.72 13,833,551 27.548 1.70%
2025-12-19 0 27.08 27.08 27.10 26.96 27.40 13,440,892 365,130,779 27.166 27.08 27.08 27.10 26.96 27.40 13,440,892 27.166 0.52%
2025-12-18 0 26.94 26.92 26.94 26.74 27.40 12,474,481 336,102,547 26.943 26.94 26.92 26.94 26.74 27.40 12,474,481 26.943 -1.46%
2025-12-17 0 27.34 27.32 27.34 26.58 27.40 18,370,203 495,926,363 26.996 27.34 27.32 27.34 26.58 27.40 18,370,203 26.996 2.32%
2025-12-16 0 26.72 26.68 26.72 26.42 27.92 24,513,380 655,416,238 26.737 26.72 26.68 26.72 26.42 27.92 24,513,380 26.737 -3.95%
2025-12-15 0 27.82 27.80 27.82 27.70 28.44 13,924,195 389,836,602 27.997 27.82 27.80 27.82 27.70 28.44 13,924,195 27.997 -2.73%
2025-12-12 0 28.60 28.52 28.60 26.90 28.98 49,897,156 1,399,587,304 28.049 28.60 28.52 28.60 26.90 28.98 49,897,156 28.049 4.00%
2025-12-11 0 27.50 27.50 27.52 27.34 30.72 106,377,512 3,035,969,411 28.540 27.50 27.50 27.52 27.34 30.72 106,377,512 28.540 -13.08%
2025-12-10 0 31.64 31.62 31.64 30.82 32.32 20,297,642 636,198,831 31.343 31.64 31.62 31.64 30.82 32.32 20,297,642 31.343 -1.31%
2025-12-09 0 32.06 32.04 32.06 31.90 33.16 17,198,204 558,661,268 32.484 32.06 32.04 32.06 31.90 33.16 17,198,204 32.484 -0.56%
2025-12-08 0 32.24 32.22 32.24 32.00 32.84 25,089,348 813,882,033 32.439 32.24 32.22 32.24 32.00 32.84 25,089,348 32.439 -0.43%
2025-12-05 0 32.38 32.36 32.38 32.08 33.18 16,804,700 544,913,339 32.426 32.38 32.36 32.38 32.08 33.18 16,804,700 32.426 -1.04%
2025-12-04 0 32.72 32.70 32.72 32.36 33.22 17,064,117 559,735,259 32.802 32.72 32.70 32.72 32.36 33.22 17,064,117 32.802 0.49%
2025-12-03 0 32.56 32.54 32.56 32.24 34.24 39,842,356 1,314,257,886 32.986 32.56 32.54 32.56 32.24 34.24 39,842,356 32.986 -3.61%
2025-12-02 0 33.78 33.78 33.80 33.20 36.20 73,551,035 2,524,014,899 34.317 33.78 33.78 33.80 33.20 36.20 73,551,035 34.317 -5.64%
2025-12-01 0 35.80 35.80 35.82 31.50 36.00 109,121,334 3,760,107,257 34.458 35.80 35.80 35.82 31.50 36.00 109,121,334 34.458 13.94%
2025-11-28 0 31.42 31.42 31.44 31.12 32.28 12,247,761 385,672,906 31.489 31.42 31.42 31.44 31.12 32.28 12,247,761 31.489 -0.44%
2025-11-27 0 31.56 31.56 31.58 31.10 32.42 29,705,200 947,968,411 31.913 31.56 31.56 31.58 31.10 32.42 29,705,200 31.913 2.00%
2025-11-26 0 30.94 30.94 30.98 29.84 31.40 27,294,143 845,153,005 30.965 30.94 30.94 30.98 29.84 31.40 27,294,143 30.965 3.27%
2025-11-25 0 29.96 29.96 29.98 29.06 30.40 21,696,307 650,513,861 29.983 29.96 29.96 29.98 29.06 30.40 21,696,307 29.983 3.67%
2025-11-24 0 28.90 28.88 28.90 28.00 29.06 14,328,746 409,180,419 28.557 28.90 28.88 28.90 28.00 29.06 14,328,746 28.557 1.83%
2025-11-21 0 28.38 28.36 28.38 28.20 29.20 16,357,394 466,301,442 28.507 28.38 28.36 28.38 28.20 29.20 16,357,394 28.507 -4.19%
2025-11-20 0 29.62 29.52 29.62 29.18 30.42 12,035,302 357,195,938 29.679 29.62 29.52 29.62 29.18 30.42 12,035,302 29.679 0.14%
2025-11-19 0 29.58 29.58 29.60 29.50 30.24 8,385,139 249,478,824 29.752 29.58 29.58 29.60 29.50 30.24 8,385,139 29.752 -0.74%
2025-11-18 0 29.80 29.78 29.80 29.54 30.42 11,588,223 346,917,484 29.937 29.80 29.78 29.80 29.54 30.42 11,588,223 29.937 -0.60%
2025-11-17 0 29.98 29.96 29.98 29.60 30.80 16,263,970 487,340,392 29.964 29.98 29.96 29.98 29.60 30.80 16,263,970 29.964 -1.90%
2025-11-14 0 30.56 30.54 30.56 30.40 31.22 14,253,800 439,349,590 30.823 30.56 30.54 30.56 30.40 31.22 14,253,800 30.823 -1.36%
2025-11-13 0 30.98 30.96 30.98 30.30 31.22 15,899,720 490,135,736 30.827 30.98 30.96 30.98 30.30 31.22 15,899,720 30.827 1.91%
2025-11-12 0 30.40 30.38 30.40 30.00 31.04 25,435,858 771,498,573 30.331 30.40 30.38 30.40 30.00 31.04 25,435,858 30.331 -2.25%
2025-11-11 0 31.10 31.06 31.10 30.78 32.10 16,805,935 525,514,061 31.270 31.10 31.06 31.10 30.78 32.10 16,805,935 31.270 -2.20%
2025-11-10 0 31.80 31.78 31.80 31.20 31.96 12,014,991 380,002,143 31.627 31.80 31.78 31.80 31.20 31.96 12,014,991 31.627 0.95%
2025-11-07 0 31.50 31.50 31.52 31.22 31.94 18,331,336 577,021,852 31.477 31.50 31.50 31.52 31.22 31.94 18,331,336 31.477 -2.84%
2025-11-06 0 32.42 32.42 32.44 31.02 32.60 28,318,474 904,816,498 31.951 32.42 32.42 32.44 31.02 32.60 28,318,474 31.951 3.25%
2025-11-05 0 31.40 31.36 31.40 31.12 31.96 23,196,289 730,587,377 31.496 31.40 31.36 31.40 31.12 31.96 23,196,289 31.496 -2.79%
2025-11-04 0 32.30 32.28 32.30 32.10 33.34 14,522,300 476,044,999 32.780 32.30 32.28 32.30 32.10 33.34 14,522,300 32.780 -1.22%
2025-11-03 0 32.70 32.66 32.70 31.82 33.00 21,547,430 697,555,241 32.373 32.70 32.66 32.70 31.82 33.00 21,547,430 32.373 -0.61%
2025-10-31 0 32.90 32.90 32.92 32.70 35.00 50,136,339 1,678,708,875 33.483 32.90 32.90 32.92 32.70 35.00 50,136,339 33.483 -6.16%
2025-10-30 0 35.06 35.02 35.06 34.40 37.30 99,823,226 3,538,968,485 35.452 35.06 35.02 35.06 34.40 37.30 99,823,226 35.452 -11.38%
2025-10-28 0 39.56 39.54 39.56 39.14 41.52 49,511,377 1,977,591,280 39.942 39.56 39.54 39.56 39.14 41.52 49,511,377 39.942 -4.86%
2025-10-27 0 41.58 41.56 41.58 40.56 42.44 42,630,877 1,768,557,586 41.485 41.58 41.56 41.58 40.56 42.44 42,630,877 41.485 2.97%
2025-10-24 0 40.38 40.36 40.38 38.54 40.52 35,618,007 1,418,856,992 39.835 40.38 40.36 40.38 38.54 40.52 35,618,007 39.835 5.32%
2025-10-23 0 38.34 38.32 38.34 37.26 39.18 23,071,978 874,666,450 37.910 38.34 38.32 38.34 37.26 39.18 23,071,978 37.910 -2.39%
2025-10-22 0 39.28 39.26 39.28 38.32 40.26 28,762,715 1,125,961,147 39.147 39.28 39.26 39.28 38.32 40.26 28,762,715 39.147 -3.30%
2025-10-21 0 40.62 40.62 40.66 39.24 42.10 46,285,568 1,894,862,097 40.939 40.62 40.62 40.66 39.24 42.10 46,285,568 40.939 3.73%
2025-10-20 0 39.16 39.10 39.16 38.06 39.94 47,315,223 1,843,462,717 38.961 39.16 39.10 39.16 38.06 39.94 47,315,223 38.961 4.43%
2025-10-17 0 37.50 37.48 37.50 36.96 43.00 92,858,278 3,596,274,646 38.729 37.50 37.48 37.50 36.96 43.00 92,858,278 38.729 -12.83%
2025-10-16 0 43.02 43.00 43.02 40.68 44.80 64,743,367 2,795,239,337 43.174 43.02 43.00 43.02 40.68 44.80 64,743,367 43.174 5.86%
2025-10-15 0 40.64 40.62 40.64 38.54 40.94 42,168,564 1,679,768,468 39.835 40.64 40.62 40.64 38.54 40.94 42,168,564 39.835 3.67%
2025-10-14 0 39.20 39.20 39.22 39.00 46.46 98,113,137 4,109,630,710 41.887 39.20 39.20 39.22 39.00 46.46 98,113,137 41.887 -9.47%
2025-10-13 0 43.30 43.26 43.30 40.30 45.20 90,411,188 3,891,956,502 43.047 43.30 43.26 43.30 40.30 45.20 90,411,188 43.047 2.95%
2025-10-10 0 42.06 42.04 42.06 40.86 43.88 104,767,853 4,459,925,588 42.570 42.06 42.04 42.06 40.86 43.88 104,767,853 42.570 4.01%
2025-10-09 0 40.44 40.42 40.44 35.32 41.18 113,521,580 4,468,600,100 39.363 40.44 40.42 40.44 35.32 41.18 113,521,580 39.363 12.40%
2025-10-08 0 35.98 35.90 35.98 34.92 36.26 8,036,027 284,662,979 35.423 35.98 35.90 35.98 34.92 36.26 8,036,027 35.423 -1.59%
2025-10-06 0 36.56 36.54 36.56 35.54 36.90 4,861,826 177,142,299 36.435 36.56 36.54 36.56 35.54 36.90 4,861,826 36.435 1.16%
2025-10-03 0 36.14 36.10 36.14 35.68 36.68 3,261,160 117,477,822 36.023 36.14 36.10 36.14 35.68 36.68 3,261,160 36.023 -1.26%
2025-10-02 0 36.60 36.60 36.68 35.20 37.08 11,803,776 431,184,365 36.529 36.60 36.60 36.68 35.20 37.08 11,803,776 36.529 3.10%
2025-09-30 0 35.50 35.44 35.50 34.44 35.58 23,586,375 828,556,324 35.129 35.50 35.44 35.50 34.44 35.58 23,586,375 35.129 2.78%
2025-09-29 0 34.54 34.52 34.54 33.14 34.70 18,447,177 628,340,246 34.062 34.54 34.52 34.54 33.14 34.70 18,447,177 34.062 2.98%
2025-09-26 0 33.54 33.52 33.54 33.14 35.46 38,336,032 1,313,285,829 34.257 33.54 33.52 33.54 33.14 35.46 38,336,032 34.257 -5.25%
2025-09-25 0 35.40 35.36 35.40 33.52 36.08 43,237,636 1,520,003,239 35.155 35.40 35.36 35.40 33.52 36.08 43,237,636 35.155 4.80%
2025-09-24 0 33.78 33.76 33.78 32.50 34.46 45,808,331 1,534,551,087 33.499 33.78 33.76 33.78 32.50 34.46 45,808,331 33.499 -0.18%
2025-09-23 0 33.84 33.84 33.86 33.00 35.84 32,705,968 1,108,621,972 33.897 33.84 33.84 33.86 33.00 35.84 32,705,968 33.897 -5.05%
2025-09-22 0 35.64 35.60 35.64 34.40 36.18 34,190,316 1,213,242,903 35.485 35.64 35.60 35.64 34.40 36.18 34,190,316 35.485 1.89%
2025-09-19 0 34.98 34.96 34.98 34.58 36.20 26,350,945 930,757,560 35.322 34.98 34.96 34.98 34.58 36.20 26,350,945 35.322 -0.46%
2025-09-18 0 35.14 35.08 35.14 34.44 36.94 44,874,472 1,605,235,699 35.772 35.14 35.08 35.14 34.44 36.94 44,874,472 35.772 0.29%
2025-09-17 0 35.04 35.02 35.04 34.40 35.70 25,037,040 878,671,021 35.095 35.04 35.02 35.04 34.40 35.70 25,037,040 35.095 0.98%
2025-09-16 0 34.70 34.70 34.72 34.28 35.72 28,764,874 1,006,493,953 34.990 34.70 34.70 34.72 34.28 35.72 28,764,874 34.990 0.58%
2025-09-15 0 34.50 34.46 34.50 33.86 34.90 19,412,554 666,387,584 34.328 34.50 34.46 34.50 33.86 34.90 19,412,554 34.328 -0.81%
2025-09-12 0 34.78 34.78 34.84 34.52 36.02 33,619,268 1,183,054,464 35.190 34.78 34.78 34.84 34.52 36.02 33,619,268 35.190 -0.57%
2025-09-11 0 34.98 34.88 34.98 32.26 35.30 50,099,290 1,719,145,735 34.315 34.98 34.88 34.98 32.26 35.30 50,099,290 34.315 7.50%
2025-09-10 0 32.54 32.54 32.56 32.10 33.12 23,535,459 770,906,587 32.755 32.54 32.54 32.56 32.10 33.12 23,535,459 32.755 0.00%
2025-09-09 0 32.54 32.54 32.60 32.00 33.30 21,587,482 704,217,942 32.622 32.54 32.54 32.60 32.00 33.30 21,587,482 32.622 -0.97%
2025-09-08 0 32.86 32.82 32.86 31.82 32.94 31,961,947 1,039,257,357 32.515 32.86 32.82 32.86 31.82 32.94 31,961,947 32.515 1.99%
2025-09-05 0 32.22 32.22 32.24 31.00 32.60 38,790,182 1,241,620,466 32.009 32.22 32.22 32.24 31.00 32.60 38,790,182 32.009 3.14%
2025-09-04 0 31.24 31.24 31.26 30.70 33.00 46,375,662 1,453,670,181 31.346 31.24 31.24 31.26 30.70 33.00 46,375,662 31.346 -4.35%
2025-09-03 0 32.66 32.62 32.66 32.34 33.96 37,403,080 1,231,819,034 32.934 32.66 32.62 32.66 32.34 33.96 37,403,080 32.934 -2.22%
2025-09-02 0 33.40 33.38 33.40 32.98 36.88 59,803,718 2,034,273,456 34.016 33.40 33.38 33.40 32.98 36.88 59,803,718 34.016 -7.79%
2025-09-01 0 36.22 36.20 36.22 35.02 37.00 51,275,431 1,859,718,536 36.269 36.22 36.20 36.22 35.02 37.00 51,275,431 36.269 3.43%
2025-08-29 0 35.02 35.02 35.10 34.60 38.40 70,451,263 2,523,262,090 35.816 35.02 35.02 35.10 34.60 38.40 70,451,263 35.816 -9.27%
2025-08-28 0 38.60 38.58 38.60 35.12 38.62 75,139,279 2,807,209,107 37.360 38.60 38.58 38.60 35.12 38.62 75,139,279 37.360 9.66%
2025-08-27 0 35.20 35.20 35.22 34.90 37.04 57,332,681 2,054,254,282 35.830 35.20 35.20 35.22 34.90 37.04 57,332,681 35.830 0.74%
2025-08-26 0 34.94 34.92 34.94 34.76 37.02 63,253,688 2,235,643,066 35.344 34.94 34.92 34.94 34.76 37.02 63,253,688 35.344 -5.82%
2025-08-25 0 37.10 37.08 37.10 35.90 38.80 95,197,967 3,535,150,268 37.135 37.10 37.08 37.10 35.90 38.80 95,197,967 37.135 2.88%
2025-08-22 0 36.06 36.06 36.08 31.56 36.10 147,720,816 5,052,605,384 34.204 36.06 36.06 36.08 31.56 36.10 147,720,816 34.204 15.13%
2025-08-21 0 31.32 31.32 31.34 30.80 34.10 163,483,199 5,282,549,883 32.312 31.32 31.32 31.34 30.80 34.10 163,483,199 32.312 5.38%
2025-08-20 0 29.72 29.70 29.72 28.24 30.30 64,637,979 1,909,121,286 29.536 29.72 29.70 29.72 28.24 30.30 64,637,979 29.536 3.77%
2025-08-19 0 28.64 28.64 28.66 28.52 29.58 29,513,484 854,745,414 28.961 28.64 28.64 28.66 28.52 29.58 29,513,484 28.961 -0.56%
2025-08-18 0 28.80 28.80 28.82 27.02 29.68 81,957,737 2,376,369,023 28.995 28.80 28.80 28.82 27.02 29.68 81,957,737 28.995 7.22%
2025-08-15 0 26.86 26.86 26.88 26.04 26.86 12,744,386 338,798,248 26.584 26.86 26.86 26.88 26.04 26.86 12,744,386 26.584 1.82%
2025-08-14 0 26.38 26.34 26.38 26.24 27.00 17,410,816 461,860,765 26.527 26.38 26.34 26.38 26.24 27.00 17,410,816 26.527 -1.86%
2025-08-13 0 26.88 26.88 26.90 25.80 26.94 29,798,088 793,267,377 26.621 26.88 26.88 26.90 25.80 26.94 29,798,088 26.621 4.35%
2025-08-12 0 25.76 25.76 25.78 24.84 25.80 18,131,017 461,348,955 25.445 25.76 25.76 25.78 24.84 25.80 18,131,017 25.445 3.29%
2025-08-11 0 24.94 24.92 24.94 24.50 25.04 7,247,847 179,527,480 24.770 24.94 24.92 24.94 24.50 25.04 7,247,847 24.770 1.55%
2025-08-08 0 24.56 24.56 24.58 24.52 25.24 9,284,735 230,493,971 24.825 24.56 24.56 24.58 24.52 25.24 9,284,735 24.825 -2.07%
2025-08-07 0 25.08 25.06 25.08 24.96 25.74 12,080,132 305,756,391 25.311 25.08 25.06 25.08 24.96 25.74 12,080,132 25.311 -0.95%
2025-08-06 0 25.32 25.32 25.38 25.28 26.20 14,187,071 362,902,006 25.580 25.32 25.32 25.38 25.28 26.20 14,187,071 25.580 -1.94%
2025-08-05 0 25.82 25.80 25.82 24.82 25.82 15,083,866 383,964,276 25.455 25.82 25.80 25.82 24.82 25.82 15,083,866 25.455 4.20%
2025-08-04 0 24.78 24.72 24.78 24.20 24.80 7,349,596 180,690,930 24.585 24.78 24.72 24.78 24.20 24.80 7,349,596 24.585 1.77%
2025-08-01 0 24.35 24.30 24.35 24.15 25.10 14,111,336 346,194,856 24.533 24.35 24.30 24.35 24.15 25.10 14,111,336 24.533 -2.21%
2025-07-31 0 24.90 24.90 24.95 24.90 26.10 20,275,214 517,882,114 25.543 24.90 24.90 24.95 24.90 26.10 20,275,214 25.543 -1.78%
2025-07-30 0 25.35 25.30 25.35 25.10 25.80 12,469,466 318,318,869 25.528 25.35 25.30 25.35 25.10 25.80 12,469,466 25.528 -1.74%
2025-07-29 0 25.80 25.80 25.85 24.55 26.20 41,858,294 1,055,875,895 25.225 25.80 25.80 25.85 24.55 26.20 41,858,294 25.225 -1.15%
2025-07-28 0 26.10 26.05 26.10 26.05 26.55 9,881,784 259,495,194 26.260 26.10 26.05 26.10 26.05 26.55 9,881,784 26.260 -1.32%
2025-07-25 0 26.45 26.40 26.45 25.90 26.55 9,544,051 250,193,077 26.215 26.45 26.40 26.45 25.90 26.55 9,544,051 26.215 0.57%
2025-07-24 0 26.30 26.25 26.30 25.70 26.55 15,878,759 416,019,664 26.200 26.30 26.25 26.30 25.70 26.55 15,878,759 26.200 1.54%
2025-07-23 0 25.90 25.85 25.90 25.30 25.95 14,067,017 360,838,132 25.651 25.90 25.85 25.90 25.30 25.95 14,067,017 25.651 1.57%
2025-07-22 0 25.50 25.50 25.55 25.30 25.95 14,815,416 378,729,666 25.563 25.50 25.50 25.55 25.30 25.95 14,815,416 25.563 -1.73%
2025-07-21 0 25.95 25.95 26.00 25.75 26.15 8,704,534 225,710,476 25.930 25.95 25.95 26.00 25.75 26.15 8,704,534 25.930 -0.19%
2025-07-18 0 26.00 26.00 26.05 25.70 26.30 9,845,950 255,347,359 25.934 26.00 26.00 26.05 25.70 26.30 9,845,950 25.934 0.39%
2025-07-17 0 25.90 25.90 25.95 24.75 26.35 24,238,047 623,667,154 25.731 25.90 25.90 25.95 24.75 26.35 24,238,047 25.731 4.23%
2025-07-16 0 24.85 24.80 24.85 24.80 25.75 12,004,546 301,398,803 25.107 24.85 24.80 24.85 24.80 25.75 12,004,546 25.107 -2.55%
2025-07-15 0 25.50 25.45 25.50 24.85 25.80 17,730,690 450,090,214 25.385 25.50 25.45 25.50 24.85 25.80 17,730,690 25.385 1.39%
2025-07-14 0 25.15 25.15 25.20 25.00 25.55 11,390,700 287,472,077 25.237 25.15 25.15 25.20 25.00 25.55 11,390,700 25.237 0.60%
2025-07-11 0 25.00 25.00 25.05 24.40 25.30 16,031,670 401,182,761 25.024 25.00 25.00 25.05 24.40 25.30 16,031,670 25.024 2.04%
2025-07-10 0 24.50 24.45 24.50 24.20 24.70 7,371,839 180,535,844 24.490 24.50 24.45 24.50 24.20 24.70 7,371,839 24.490 1.03%
2025-07-09 0 24.25 24.25 24.30 24.15 24.60 8,027,406 195,496,303 24.354 24.25 24.25 24.30 24.15 24.60 8,027,406 24.354 -0.61%
2025-07-08 0 24.40 24.40 24.45 23.35 24.50 14,086,887 341,117,015 24.215 24.40 24.40 24.45 23.35 24.50 14,086,887 24.215 4.05%
2025-07-07 0 23.45 23.35 23.45 23.25 23.75 6,352,846 148,476,363 23.372 23.45 23.35 23.45 23.25 23.75 6,352,846 23.372 -1.68%
2025-07-04 0 23.85 23.80 23.85 23.40 24.25 6,304,594 149,810,121 23.762 23.85 23.80 23.85 23.40 24.25 6,304,594 23.762 -0.83%
2025-07-03 0 24.05 23.95 24.05 23.65 24.65 9,783,804 235,710,469 24.092 24.05 23.95 24.05 23.65 24.65 9,783,804 24.092 1.69%
2025-07-02 0 23.65 23.60 23.65 23.45 24.45 10,170,677 241,184,116 23.714 23.65 23.60 23.65 23.45 24.45 10,170,677 23.714 -2.67%
2025-06-30 0 24.30 24.25 24.30 24.25 24.80 9,881,495 242,721,475 24.563 24.30 24.25 24.30 24.25 24.80 9,881,495 24.563 -0.21%
2025-06-27 0 24.35 24.30 24.35 23.90 24.95 15,650,212 384,188,406 24.548 24.35 24.30 24.35 23.90 24.95 15,650,212 24.548 1.46%
2025-06-26 0 24.00 23.95 24.00 23.75 24.35 8,769,449 211,232,995 24.087 24.00 23.95 24.00 23.75 24.35 8,769,449 24.087 -0.41%
2025-06-25 0 24.10 24.10 24.15 23.55 24.15 10,209,426 243,818,918 23.882 24.10 24.10 24.15 23.55 24.15 10,209,426 23.882 2.34%
2025-06-24 0 23.55 23.55 23.60 23.20 23.70 7,640,553 179,823,382 23.535 23.55 23.55 23.60 23.20 23.70 7,640,553 23.535 1.95%
2025-06-23 0 23.10 23.10 23.15 22.10 23.20 9,724,688 221,734,378 22.801 23.10 23.10 23.15 22.10 23.20 9,724,688 22.801 3.13%
2025-06-20 0 22.40 22.25 22.40 22.15 22.85 6,265,570 140,215,437 22.379 22.40 22.25 22.40 22.15 22.85 6,265,570 22.379 -0.44%
2025-06-19 0 22.50 22.45 22.50 22.10 22.95 8,666,102 194,642,207 22.460 22.50 22.45 22.50 22.10 22.95 8,666,102 22.460 -1.53%
2025-06-18 0 22.85 22.85 22.90 22.60 23.15 5,819,014 132,757,053 22.814 22.85 22.85 22.90 22.60 23.15 5,819,014 22.814 -1.51%
2025-06-17 0 23.20 23.10 23.20 23.00 23.55 4,534,138 105,136,037 23.188 23.20 23.10 23.20 23.00 23.55 4,534,138 23.188 -1.07%
2025-06-16 0 23.45 23.45 23.50 23.00 23.60 4,309,596 100,873,479 23.407 23.45 23.45 23.50 23.00 23.60 4,309,596 23.407 0.64%
2025-06-13 0 23.30 23.25 23.30 22.95 23.80 8,509,642 198,043,096 23.273 23.30 23.25 23.30 22.95 23.80 8,509,642 23.273 -2.10%
2025-06-12 0 23.80 23.75 23.80 23.65 24.30 6,921,590 165,495,399 23.910 23.80 23.75 23.80 23.65 24.30 6,921,590 23.910 -1.65%
2025-06-11 0 24.20 24.15 24.20 23.90 24.40 10,290,851 249,365,871 24.232 24.20 24.15 24.20 23.90 24.40 10,290,851 24.232 1.47%
2025-06-10 0 23.85 23.80 23.85 23.35 24.20 9,566,392 226,830,258 23.711 23.85 23.80 23.85 23.35 24.20 9,566,392 23.711 -0.62%
2025-06-09 0 24.00 24.00 24.05 23.75 24.20 10,155,929 243,971,693 24.023 24.00 24.00 24.05 23.75 24.20 10,155,929 24.023 0.84%
2025-06-06 0 23.80 23.75 23.80 23.40 24.20 15,588,300 371,167,322 23.811 23.80 23.75 23.80 23.40 24.20 15,588,300 23.811 0.85%
2025-06-05 0 23.60 23.60 23.65 22.30 23.75 24,942,968 581,525,504 23.314 23.60 23.60 23.65 22.30 23.75 24,942,968 23.314 5.83%
2025-06-04 0 22.30 22.30 22.35 21.90 22.45 7,625,287 169,698,505 22.255 22.30 22.30 22.35 21.90 22.45 7,625,287 22.255 2.76%
2025-06-03 0 21.70 21.65 21.70 21.50 21.95 6,961,072 150,951,005 21.685 21.70 21.65 21.70 21.50 21.95 6,961,072 21.685 0.46%
2025-06-02 0 21.60 21.55 21.60 21.00 21.80 3,584,512 76,485,334 21.338 21.60 21.55 21.60 21.00 21.80 3,584,512 21.338 -1.82%
2025-05-30 0 22.00 22.00 22.05 22.00 22.85 11,783,710 261,159,559 22.163 22.00 22.00 22.05 22.00 22.85 11,783,710 22.163 -4.14%
2025-05-29 0 22.95 22.90 22.95 22.25 23.00 8,851,395 201,496,329 22.764 22.95 22.90 22.95 22.25 23.00 8,851,395 22.764 2.91%
2025-05-28 0 22.30 22.25 22.30 22.10 22.55 3,700,646 82,411,967 22.270 22.30 22.25 22.30 22.10 22.55 3,700,646 22.270 0.22%
2025-05-27 0 22.25 22.20 22.25 21.95 22.35 3,928,088 87,072,171 22.167 22.25 22.20 22.25 21.95 22.35 3,928,088 22.167 0.23%
2025-05-26 0 22.20 22.20 22.25 21.90 22.75 10,582,440 236,676,530 22.365 22.20 22.20 22.25 21.90 22.75 10,582,440 22.365 1.37%
2025-05-23 0 21.90 21.85 21.90 21.80 22.35 7,261,305 160,044,539 22.041 21.90 21.85 21.90 21.80 22.35 7,261,305 22.041 -0.68%
2025-05-22 0 22.05 22.00 22.05 21.90 22.75 11,602,587 257,051,150 22.155 22.05 22.00 22.05 21.90 22.75 11,602,587 22.155 -2.86%
2025-05-21 0 22.70 22.70 22.75 22.50 22.85 6,796,867 154,237,384 22.692 22.70 22.70 22.75 22.50 22.85 6,796,867 22.692 0.89%
2025-05-20 0 22.50 22.45 22.50 22.25 22.65 8,008,524 179,434,907 22.405 22.50 22.45 22.50 22.25 22.65 8,008,524 22.405 -0.22%
2025-05-19 0 22.55 22.50 22.55 22.15 22.80 5,558,073 124,339,298 22.371 22.55 22.50 22.55 22.15 22.80 5,558,073 22.371 -0.66%
2025-05-16 0 22.70 22.65 22.70 22.50 23.00 8,629,863 196,184,896 22.733 22.70 22.65 22.70 22.50 23.00 8,629,863 22.733 -0.22%
2025-05-15 0 22.75 22.65 22.75 22.60 23.40 7,957,192 182,126,545 22.888 22.75 22.65 22.75 22.60 23.40 7,957,192 22.888 -2.36%
2025-05-14 0 23.30 23.25 23.30 22.85 23.50 8,050,880 186,760,326 23.198 23.30 23.25 23.30 22.85 23.50 8,050,880 23.198 0.65%
2025-05-13 0 23.15 23.10 23.15 22.90 24.50 14,969,676 348,389,362 23.273 23.15 23.10 23.15 22.90 24.50 14,969,676 23.273 -2.73%
2025-05-12 0 23.80 23.80 23.85 22.70 23.90 25,357,346 591,048,448 23.309 23.80 23.80 23.85 22.70 23.90 25,357,346 23.309 5.78%
2025-05-09 0 22.50 22.40 22.50 22.30 23.05 14,274,989 321,948,345 22.553 22.50 22.40 22.50 22.30 23.05 14,274,989 22.553 -2.39%
2025-05-08 0 23.05 23.05 23.10 22.90 23.40 9,084,230 210,132,177 23.132 23.05 23.05 23.10 22.90 23.40 9,084,230 23.132 0.00%
2025-05-07 0 23.05 23.00 23.05 22.90 24.10 11,653,999 271,645,628 23.309 23.05 23.00 23.05 22.90 24.10 11,653,999 23.309 -1.50%
2025-05-06 0 23.40 23.35 23.40 23.10 23.70 11,311,758 264,690,783 23.400 23.40 23.35 23.40 23.10 23.70 11,311,758 23.400 0.00%
2025-05-02 0 23.40 23.40 23.45 22.45 23.50 4,210,500 97,779,052 23.223 23.40 23.40 23.45 22.45 23.50 4,210,500 23.223 2.18%
2025-04-30 0 22.90 22.85 22.90 22.15 22.95 13,595,128 308,889,868 22.721 22.90 22.85 22.90 22.15 22.95 13,595,128 22.721 3.39%
2025-04-29 0 22.15 22.10 22.15 22.00 22.40 5,011,660 111,259,849 22.200 22.15 22.10 22.15 22.00 22.40 5,011,660 22.200 0.23%
2025-04-28 0 22.10 22.05 22.10 21.85 22.35 4,019,040 88,616,960 22.049 22.10 22.05 22.10 21.85 22.35 4,019,040 22.049 -0.45%
2025-04-25 0 22.20 22.15 22.20 22.05 22.55 9,021,869 201,347,865 22.318 22.20 22.15 22.20 22.05 22.55 9,021,869 22.318 0.23%
2025-04-24 0 22.15 22.15 22.20 21.80 22.70 9,883,115 218,335,505 22.092 22.15 22.15 22.20 21.80 22.70 9,883,115 22.092 -1.12%
2025-04-23 0 22.40 22.40 22.45 21.85 22.65 18,907,929 423,169,788 22.381 22.40 22.40 22.45 21.85 22.65 18,907,929 22.381 3.46%
2025-04-22 0 21.65 21.65 21.70 21.30 21.85 8,989,347 194,250,969 21.609 21.65 21.65 21.70 21.30 21.85 8,989,347 21.609 1.41%
2025-04-17 0 21.35 21.30 21.35 20.95 21.65 8,472,998 181,103,810 21.374 21.35 21.30 21.35 20.95 21.65 8,472,998 21.374 0.00%
2025-04-16 0 21.35 21.30 21.35 20.90 22.05 11,875,400 253,387,226 21.337 21.35 21.30 21.35 20.90 22.05 11,875,400 21.337 -2.29%
2025-04-15 0 21.85 21.80 21.85 21.40 22.50 16,896,099 367,255,113 21.736 21.85 21.80 21.85 21.40 22.50 16,896,099 21.736 -2.24%
2025-04-14 0 22.35 22.30 22.35 21.90 22.90 20,621,995 460,915,225 22.351 22.35 22.30 22.35 21.90 22.90 20,621,995 22.351 2.52%
2025-04-11 0 21.80 21.80 21.85 20.75 22.35 24,805,052 538,932,137 21.727 21.80 21.80 21.85 20.75 22.35 24,805,052 21.727 3.07%
2025-04-10 0 21.15 21.15 21.20 21.00 22.05 26,383,703 567,057,328 21.493 21.15 21.15 21.20 21.00 22.05 26,383,703 21.493 3.68%
2025-04-09 0 20.40 20.40 20.45 18.70 20.60 34,506,887 688,808,991 19.961 20.40 20.40 20.45 18.70 20.60 34,506,887 19.961 2.72%
2025-04-08 0 19.86 19.84 19.86 19.04 20.35 28,255,624 558,385,066 19.762 19.86 19.84 19.86 19.04 20.35 28,255,624 19.762 2.16%
2025-04-07 0 19.44 19.44 19.46 19.26 21.70 48,076,121 981,368,113 20.413 19.44 19.44 19.46 19.26 21.70 48,076,121 20.413 -17.97%
2025-04-03 0 23.70 23.65 23.70 23.30 24.10 15,202,772 360,568,143 23.717 23.70 23.65 23.70 23.30 24.10 15,202,772 23.717 -2.07%
2025-04-02 0 24.20 24.20 24.25 23.60 24.70 29,695,804 717,134,780 24.149 24.20 24.20 24.25 23.60 24.70 29,695,804 24.149 2.41%
2025-04-01 0 24.30 24.25 24.30 23.80 24.75 18,766,604 454,915,320 24.241 23.63 23.58 23.63 23.15 24.07 19,297,410 23.574 1.89%
2025-03-31 0 23.85 23.85 23.90 23.50 24.40 19,208,884 457,164,926 23.800 23.19 23.19 23.24 22.85 23.73 19,752,200 23.145 -1.85%
2025-03-28 0 24.30 24.25 24.30 24.10 25.05 15,035,732 367,164,678 24.419 23.63 23.58 23.63 23.44 24.36 15,461,012 23.748 -2.02%
2025-03-27 0 24.80 24.70 24.80 24.00 25.25 37,493,412 924,473,080 24.657 24.12 24.02 24.12 23.34 24.56 38,553,898 23.979 2.48%
2025-03-26 0 24.20 24.15 24.20 24.00 24.85 19,029,431 463,101,578 24.336 23.53 23.49 23.53 23.34 24.17 19,567,671 23.667 0.62%
2025-03-25 0 24.05 24.05 24.10 23.90 25.05 19,878,466 483,860,335 24.341 23.39 23.39 23.44 23.24 24.36 20,440,720 23.671 -4.37%
2025-03-24 0 25.15 25.10 25.15 24.30 25.70 34,779,363 866,954,247 24.927 24.46 24.41 24.46 23.63 24.99 35,763,083 24.242 -1.95%
2025-03-21 0 25.65 25.60 25.65 25.20 26.80 46,471,678 1,194,943,628 25.713 24.94 24.90 24.94 24.51 26.06 47,786,111 25.006 -4.47%
2025-03-20 0 26.85 26.85 26.90 26.85 27.85 24,137,096 653,732,015 27.084 26.11 26.11 26.16 26.11 27.08 24,819,804 26.339 -3.07%
2025-03-19 0 27.70 27.65 27.70 27.55 28.35 28,165,107 782,187,868 27.772 26.94 26.89 26.94 26.79 27.57 28,961,746 27.008 -2.98%
2025-03-18 0 28.55 28.50 28.55 28.00 28.75 22,861,817 648,371,530 28.360 27.76 27.72 27.76 27.23 27.96 23,508,454 27.580 2.70%
2025-03-17 0 27.80 27.75 27.80 27.25 28.15 15,292,486 423,233,145 27.676 27.04 26.99 27.04 26.50 27.38 15,725,028 26.915 0.18%
2025-03-14 0 27.75 27.75 27.80 26.75 28.05 25,059,579 693,465,700 27.673 26.99 26.99 27.04 26.01 27.28 25,768,379 26.911 0.91%
2025-03-13 0 27.50 27.45 27.50 27.10 29.15 38,297,016 1,064,329,534 27.791 26.74 26.69 26.74 26.35 28.35 39,380,232 27.027 -5.01%
2025-03-12 0 28.95 28.85 28.95 27.50 30.50 70,721,637 2,056,855,047 29.084 28.15 28.06 28.15 26.74 29.66 72,721,970 28.284 3.76%
2025-03-11 0 27.90 27.90 27.95 26.45 28.15 26,497,631 728,956,936 27.510 27.13 27.13 27.18 25.72 27.38 27,247,106 26.754 2.39%
2025-03-10 0 27.25 27.25 27.30 26.55 27.70 21,134,143 572,068,393 27.068 26.50 26.50 26.55 25.82 26.94 21,731,914 26.324 0.18%
2025-03-07 0 27.20 27.20 27.25 27.00 28.40 40,471,996 1,118,309,285 27.632 26.45 26.45 26.50 26.26 27.62 41,616,730 26.872 -3.37%
2025-03-06 0 28.15 28.15 28.20 27.65 29.25 66,762,133 1,898,538,129 28.437 27.38 27.38 27.42 26.89 28.45 68,650,473 27.655 4.26%
2025-03-05 0 27.00 26.95 27.00 26.15 27.15 38,107,793 1,012,626,243 26.573 26.26 26.21 26.26 25.43 26.40 39,185,657 25.842 3.05%
2025-03-04 0 26.20 26.20 26.25 25.15 27.05 53,595,246 1,396,034,963 26.048 25.48 25.48 25.53 24.46 26.31 55,111,166 25.331 -0.38%
2025-03-03 0 26.30 26.30 26.35 25.80 28.45 85,548,130 2,294,812,664 26.825 25.58 25.58 25.63 25.09 27.67 87,967,824 26.087 -10.24%
2025-02-28 0 29.30 29.25 29.30 28.85 31.80 46,914,616 1,398,324,789 29.806 28.49 28.45 28.49 28.06 30.93 48,241,577 28.986 -8.15%
2025-02-27 0 31.90 31.90 31.95 31.00 34.70 60,912,622 1,964,795,106 32.256 31.02 31.02 31.07 30.15 33.75 62,635,511 31.369 -5.34%
2025-02-26 0 33.70 33.65 33.70 32.45 34.15 53,415,562 1,791,499,476 33.539 32.77 32.72 32.77 31.56 33.21 54,926,400 32.616 1.66%
2025-02-25 0 33.15 33.10 33.15 32.30 35.45 62,446,742 2,093,637,058 33.527 32.24 32.19 32.24 31.41 34.47 64,213,023 32.605 -4.33%
2025-02-24 0 34.65 34.60 34.65 31.50 35.45 90,643,056 3,088,137,155 34.069 33.70 33.65 33.70 30.63 34.47 93,206,858 33.132 5.48%
2025-02-21 0 32.85 32.80 32.85 28.05 33.15 117,120,405 3,613,771,982 30.855 31.95 31.90 31.95 27.28 32.24 120,433,108 30.006 17.32%
2025-02-20 0 28.00 27.90 28.00 27.50 28.95 29,875,241 837,027,182 28.017 27.23 27.13 27.23 26.74 28.15 30,720,250 27.247 -2.61%
2025-02-19 0 28.75 28.75 28.80 26.35 29.00 63,964,267 1,812,415,151 28.335 27.96 27.96 28.01 25.63 28.20 65,773,471 27.555 7.48%
2025-02-18 0 26.75 26.70 26.75 26.30 27.80 43,778,586 1,174,305,248 26.824 26.01 25.97 26.01 25.58 27.04 45,016,846 26.086 -3.43%
2025-02-17 0 27.70 27.65 27.70 26.70 28.00 50,950,000 1,399,145,383 27.461 26.94 26.89 26.94 25.97 27.23 52,391,100 26.706 1.47%
2025-02-14 0 27.30 27.25 27.30 26.00 27.30 50,758,002 1,354,270,844 26.681 26.55 26.50 26.55 25.28 26.55 52,193,672 25.947 2.44%
2025-02-13 0 26.65 26.60 26.65 26.40 29.30 67,565,917 1,861,279,062 27.548 25.92 25.87 25.92 25.67 28.49 69,476,992 26.790 -8.26%
2025-02-12 0 29.05 29.05 29.10 27.85 29.15 38,116,124 1,088,460,045 28.556 28.25 28.25 28.30 27.08 28.35 39,194,223 27.771 2.83%
2025-02-11 0 28.25 28.20 28.25 28.00 29.35 32,122,436 915,929,555 28.514 27.47 27.42 27.47 27.23 28.54 33,031,006 27.729 -3.25%
2025-02-10 0 29.20 29.15 29.20 28.10 29.80 45,298,509 1,305,769,558 28.826 28.40 28.35 28.40 27.33 28.98 46,579,759 28.033 -1.35%
2025-02-07 0 29.60 29.55 29.60 28.55 30.75 68,974,866 2,045,364,418 29.654 28.79 28.74 28.79 27.76 29.90 70,925,792 28.838 -2.95%
2025-02-06 0 30.50 30.45 30.50 29.65 30.95 37,359,274 1,137,983,964 30.461 29.66 29.61 29.66 28.83 30.10 38,415,966 29.623 3.74%
2025-02-05 0 29.40 29.35 29.40 28.50 30.60 40,445,858 1,200,867,572 29.691 28.59 28.54 28.59 27.72 29.76 41,589,853 28.874 0.34%
2025-02-04 0 29.30 29.25 29.30 27.75 29.80 13,395,284 391,384,234 29.218 28.49 28.45 28.49 26.99 28.98 13,774,164 28.414 3.53%
2025-02-03 0 28.30 28.20 28.30 26.60 28.45 16,100,418 450,497,328 27.980 27.52 27.42 27.52 25.87 27.67 16,555,812 27.211 4.43%
2025-01-28 0 27.10 27.00 27.10 25.30 27.10 7,440,680 196,334,220 26.387 26.35 26.26 26.35 24.60 26.35 7,651,137 25.661 0.56%
2025-01-27 0 26.95 26.95 27.00 26.65 30.05 60,610,592 1,691,763,803 27.912 26.21 26.21 26.26 25.92 29.22 62,324,938 27.144 -8.80%
2025-01-24 0 29.55 29.50 29.55 27.50 29.65 53,481,490 1,545,141,833 28.891 28.74 28.69 28.74 26.74 28.83 54,994,192 28.096 9.04%
2025-01-23 0 27.10 27.10 27.15 26.20 29.65 73,944,946 2,061,184,359 27.875 26.35 26.35 26.40 25.48 28.83 76,036,449 27.108 -3.56%
2025-01-22 0 28.10 28.05 28.10 27.10 28.95 48,625,355 1,363,453,152 28.040 27.33 27.28 27.33 26.35 28.15 50,000,704 27.269 1.81%
2025-01-21 0 27.60 27.55 27.60 26.00 28.00 60,277,792 1,633,884,024 27.106 26.84 26.79 26.84 25.28 27.23 61,982,725 26.360 7.18%
2025-01-20 0 25.75 25.70 25.75 25.20 26.50 30,856,849 798,298,400 25.871 25.04 24.99 25.04 24.51 25.77 31,729,623 25.159 0.19%
2025-01-17 0 25.70 25.65 25.70 23.70 26.30 52,577,332 1,326,842,993 25.236 24.99 24.94 24.99 23.05 25.58 54,064,461 24.542 7.53%
2025-01-16 0 23.90 23.85 23.90 23.50 26.05 47,695,211 1,169,967,171 24.530 23.24 23.19 23.24 22.85 25.33 49,044,251 23.855 -4.59%
2025-01-15 0 25.05 25.00 25.05 24.00 25.40 33,118,861 820,537,448 24.776 24.36 24.31 24.36 23.34 24.70 34,055,615 24.094 1.62%
2025-01-14 0 24.65 24.60 24.65 22.80 24.85 36,275,818 874,316,955 24.102 23.97 23.92 23.97 22.17 24.17 37,301,865 23.439 6.25%
2025-01-13 0 23.20 23.15 23.20 22.30 23.70 34,725,447 804,217,221 23.159 22.56 22.51 22.56 21.69 23.05 35,707,642 22.522 2.43%
2025-01-10 0 22.65 22.65 22.70 22.55 24.20 40,373,686 941,335,815 23.316 22.03 22.03 22.08 21.93 23.53 41,515,639 22.674 -4.43%
2025-01-09 0 23.70 23.65 23.70 21.35 23.75 48,126,847 1,106,780,817 22.997 23.05 23.00 23.05 20.76 23.10 49,488,095 22.365 9.98%
2025-01-08 0 21.55 21.50 21.55 21.05 22.20 16,229,350 348,682,766 21.485 20.96 20.91 20.96 20.47 21.59 16,688,391 20.894 -2.71%
2025-01-07 0 22.15 22.10 22.15 21.30 22.40 26,456,444 578,125,217 21.852 21.54 21.49 21.54 20.71 21.78 27,204,754 21.251 0.45%
2025-01-06 0 22.05 22.05 22.10 21.85 22.75 15,834,448 351,963,919 22.228 21.44 21.44 21.49 21.25 22.12 16,282,319 21.616 -0.68%
2025-01-03 0 22.20 22.20 22.25 21.95 23.35 29,241,620 658,576,573 22.522 21.59 21.59 21.64 21.35 22.71 30,068,707 21.902 -3.27%
2025-01-02 0 22.95 22.95 23.00 22.65 24.85 37,999,726 888,528,124 23.382 22.32 22.32 22.37 22.03 24.17 39,074,533 22.739 -5.75%
2024-12-31 0 24.35 24.35 24.50 24.30 25.40 17,434,455 430,933,120 24.717 23.68 23.68 23.83 23.63 24.70 17,927,582 24.037 -2.99%
2024-12-30 0 25.10 25.05 25.10 24.70 26.40 55,203,378 1,404,525,993 25.443 24.41 24.36 24.41 24.02 25.67 56,764,783 24.743 0.80%
2024-12-27 0 24.90 24.85 24.90 23.60 24.95 73,671,114 1,798,483,043 24.412 24.22 24.17 24.22 22.95 24.26 75,754,872 23.741 13.18%
2024-12-24 0 22.00 21.90 22.00 21.60 22.40 11,695,295 257,975,215 22.058 21.39 21.30 21.39 21.01 21.78 12,026,092 21.451 1.85%
2024-12-23 0 21.60 21.55 21.60 21.30 22.55 21,389,809 468,627,756 21.909 21.01 20.96 21.01 20.71 21.93 21,994,811 21.306 -0.92%
2024-12-20 0 21.80 21.80 21.85 21.50 22.40 29,692,649 651,045,797 21.926 21.20 21.20 21.25 20.91 21.78 30,532,494 21.323 -1.13%
2024-12-19 0 22.05 22.00 22.05 20.65 22.70 73,581,093 1,616,649,789 21.971 21.44 21.39 21.44 20.08 22.08 75,662,305 21.367 6.01%
2024-12-18 0 20.80 20.75 20.80 19.80 21.35 37,022,237 768,892,558 20.768 20.23 20.18 20.23 19.26 20.76 38,069,396 20.197 2.46%
2024-12-17 0 20.30 20.25 20.30 19.66 21.60 70,898,099 1,461,351,828 20.612 19.74 19.69 19.74 19.12 21.01 72,903,423 20.045 4.64%
2024-12-16 0 19.40 19.38 19.40 19.00 19.66 8,696,758 168,774,210 19.407 18.87 18.85 18.87 18.48 19.12 8,942,742 18.873 1.89%
2024-12-13 0 19.04 19.04 19.08 19.00 19.34 5,382,980 103,219,328 19.175 18.52 18.52 18.56 18.48 18.81 5,535,235 18.648 -1.65%
2024-12-12 0 19.36 19.34 19.36 19.08 19.56 8,482,200 163,937,772 19.327 18.83 18.81 18.83 18.56 19.02 8,722,116 18.796 0.41%
2024-12-11 0 19.28 19.26 19.28 19.20 19.66 6,525,219 126,565,671 19.396 18.75 18.73 18.75 18.67 19.12 6,709,782 18.863 -0.31%
2024-12-10 0 19.34 19.32 19.34 19.32 20.45 13,994,344 277,905,482 19.858 18.81 18.79 18.81 18.79 19.89 14,390,168 19.312 -2.42%
2024-12-09 0 19.82 19.82 19.84 19.04 19.84 8,991,965 174,377,721 19.393 19.27 19.27 19.29 18.52 19.29 9,246,299 18.859 2.48%
2024-12-06 0 19.34 19.32 19.34 19.06 19.42 5,676,581 109,511,496 19.292 18.81 18.79 18.81 18.54 18.89 5,837,141 18.761 1.26%
2024-12-05 0 19.10 19.08 19.10 19.00 19.26 2,585,991 49,426,322 19.113 18.57 18.56 18.57 18.48 18.73 2,659,135 18.587 -0.21%
2024-12-04 0 19.14 19.12 19.14 19.00 19.34 4,633,748 88,713,483 19.145 18.61 18.59 18.61 18.48 18.81 4,764,812 18.618 0.00%
2024-12-03 0 19.14 19.14 19.16 18.84 19.24 5,538,749 105,611,440 19.068 18.61 18.61 18.63 18.32 18.71 5,695,410 18.543 -0.10%
2024-12-02 0 19.16 19.14 19.16 18.92 19.20 6,623,035 126,389,461 19.083 18.63 18.61 18.63 18.40 18.67 6,810,365 18.558 1.27%
2024-11-29 0 18.92 18.92 18.94 18.62 19.26 7,389,360 139,748,862 18.912 18.40 18.40 18.42 18.11 18.73 7,598,365 18.392 1.18%
2024-11-28 0 18.70 18.68 18.70 18.66 19.00 5,103,048 96,160,400 18.844 18.19 18.17 18.19 18.15 18.48 5,247,386 18.325 -1.06%
2024-11-27 0 18.90 18.90 18.92 18.22 19.00 7,326,876 136,502,487 18.630 18.38 18.38 18.40 17.72 18.48 7,534,114 18.118 2.49%
2024-11-26 0 18.44 18.42 18.44 18.36 19.00 3,910,247 72,880,504 18.638 17.93 17.91 17.93 17.85 18.48 4,020,847 18.126 -0.75%
2024-11-25 0 18.58 18.54 18.58 18.28 18.84 8,770,225 162,157,043 18.489 18.07 18.03 18.07 17.78 18.32 9,018,287 17.981 -0.54%
2024-11-22 0 18.68 18.66 18.68 18.56 19.86 12,871,425 245,725,997 19.091 18.17 18.15 18.17 18.05 19.31 13,235,488 18.566 -4.50%
2024-11-21 0 19.56 19.56 19.60 19.50 19.82 6,491,597 127,487,173 19.639 19.02 19.02 19.06 18.96 19.27 6,675,209 19.099 -0.31%
2024-11-20 0 19.62 19.62 19.64 19.50 19.84 7,075,535 139,058,513 19.653 19.08 19.08 19.10 18.96 19.29 7,275,664 19.113 -0.20%
2024-11-19 0 19.66 19.66 19.68 19.26 19.80 10,747,810 209,832,796 19.523 19.12 19.12 19.14 18.73 19.26 11,051,807 18.986 0.10%
2024-11-18 0 19.64 19.64 19.66 19.52 20.10 8,337,467 164,847,303 19.772 19.10 19.10 19.12 18.98 19.55 8,573,289 19.228 -0.30%
2024-11-15 0 19.70 19.70 19.72 19.64 20.35 15,980,745 319,411,830 19.987 19.16 19.16 19.18 19.10 19.79 16,432,754 19.438 -1.75%
2024-11-14 0 20.05 20.00 20.05 19.92 21.30 24,266,120 496,659,988 20.467 19.50 19.45 19.50 19.37 20.71 24,952,477 19.904 -5.65%
2024-11-13 0 21.25 21.20 21.25 21.05 21.85 25,866,952 553,150,236 21.384 20.67 20.62 20.67 20.47 21.25 26,598,588 20.796 0.71%
2024-11-12 0 21.10 21.10 21.15 21.00 22.85 41,428,372 901,584,003 21.762 20.52 20.52 20.57 20.42 22.22 42,600,157 21.164 -9.05%
2024-11-11 0 23.20 23.15 23.20 20.65 23.45 60,856,363 1,381,955,888 22.708 22.56 22.51 22.56 20.08 22.80 62,577,661 22.084 10.48%
2024-11-08 0 21.00 20.95 21.00 20.85 21.80 20,528,575 437,182,903 21.296 20.42 20.37 20.42 20.28 21.20 21,109,217 20.711 0.96%
2024-11-07 0 20.80 20.75 20.80 19.88 20.90 13,176,076 269,217,154 20.432 20.23 20.18 20.23 19.33 20.33 13,548,756 19.870 2.72%
2024-11-06 0 20.25 20.20 20.25 19.96 20.80 14,105,493 287,037,821 20.349 19.69 19.64 19.69 19.41 20.23 14,504,461 19.790 -1.22%
2024-11-05 0 20.50 20.50 20.55 19.50 20.55 15,645,760 316,699,931 20.242 19.94 19.94 19.98 18.96 19.98 16,088,294 19.685 4.17%
2024-11-04 0 19.68 19.66 19.68 19.36 19.82 5,105,695 100,228,029 19.631 19.14 19.12 19.14 18.83 19.27 5,250,108 19.091 1.65%
2024-11-01 0 19.36 19.32 19.36 19.22 19.68 7,720,772 150,077,560 19.438 18.83 18.79 18.83 18.69 19.14 7,939,151 18.903 -0.41%
2024-10-31 0 19.44 19.44 19.48 19.26 19.84 10,999,452 215,315,635 19.575 18.91 18.91 18.94 18.73 19.29 11,310,567 19.037 0.21%
2024-10-30 0 19.40 19.38 19.40 19.16 20.20 16,523,571 322,181,586 19.498 18.87 18.85 18.87 18.63 19.64 16,990,934 18.962 -3.00%
2024-10-29 0 20.00 19.98 20.00 19.88 20.80 14,131,161 286,020,141 20.240 19.45 19.43 19.45 19.33 20.23 14,530,855 19.684 -1.96%
2024-10-28 0 20.40 20.35 20.40 19.98 20.50 12,960,514 262,215,377 20.232 19.84 19.79 19.84 19.43 19.94 13,327,097 19.675 1.24%
2024-10-25 0 20.15 20.10 20.15 19.68 20.30 15,702,223 314,333,275 20.018 19.60 19.55 19.60 19.14 19.74 16,146,354 19.468 1.66%
2024-10-24 0 19.82 19.82 19.84 19.68 20.75 32,579,928 656,021,881 20.136 19.27 19.27 19.29 19.14 20.18 33,501,438 19.582 1.54%
2024-10-23 0 19.52 19.52 19.54 19.16 19.92 31,139,993 605,922,692 19.458 18.98 18.98 19.00 18.63 19.37 32,020,775 18.923 0.83%
2024-10-22 0 19.36 19.34 19.36 19.24 20.35 45,031,681 879,434,289 19.529 18.83 18.81 18.83 18.71 19.79 46,305,384 18.992 -8.03%
2024-10-21 0 21.05 21.05 21.15 20.70 21.75 20,227,529 430,295,733 21.273 20.47 20.47 20.57 20.13 21.15 20,799,657 20.688 0.96%
2024-10-18 0 20.85 20.85 20.90 19.38 21.35 21,743,433 443,658,790 20.404 20.28 20.28 20.33 18.85 20.76 22,358,437 19.843 7.47%
2024-10-17 0 19.40 19.38 19.40 19.28 20.50 10,736,540 213,440,978 19.880 18.87 18.85 18.87 18.75 19.94 11,040,219 19.333 -2.51%
2024-10-16 0 19.90 19.90 19.92 19.52 20.40 12,992,250 260,094,860 20.019 19.35 19.35 19.37 18.98 19.84 13,359,731 19.469 0.51%
2024-10-15 0 19.80 19.78 19.80 19.60 21.15 17,452,800 354,676,013 20.322 19.26 19.24 19.26 19.06 20.57 17,946,445 19.763 -4.12%
2024-10-14 0 20.65 20.60 20.65 19.60 20.90 20,630,374 417,155,733 20.220 20.08 20.03 20.08 19.06 20.33 21,213,896 19.664 -2.13%
2024-10-10 0 21.10 21.10 21.15 20.55 21.85 24,247,096 514,100,548 21.203 20.52 20.52 20.57 19.98 21.25 24,932,915 20.619 0.96%
2024-10-09 0 20.90 20.90 20.95 20.05 22.85 45,652,552 981,684,896 21.503 20.33 20.33 20.37 19.50 22.22 46,943,816 20.912 -5.86%
2024-10-08 0 22.20 22.20 22.25 21.60 27.45 61,988,529 1,476,894,123 23.825 21.59 21.59 21.64 21.01 26.69 63,741,850 23.170 -19.42%
2024-10-07 0 27.55 27.55 27.65 24.75 28.30 32,340,079 856,410,264 26.481 26.79 26.79 26.89 24.07 27.52 33,254,805 25.753 15.27%
2024-10-04 0 23.90 23.85 23.90 20.85 23.95 15,104,876 348,865,098 23.096 23.24 23.19 23.24 20.28 23.29 15,532,111 22.461 13.54%
2024-10-03 0 21.05 21.00 21.05 20.05 22.00 11,860,282 248,318,742 20.937 20.47 20.42 20.47 19.50 21.39 12,195,745 20.361 -3.22%
2024-10-02 0 21.75 21.70 21.75 20.10 21.90 14,256,892 300,686,054 21.091 21.15 21.10 21.15 19.55 21.30 14,660,142 20.510 8.21%
2024-09-30 0 20.10 20.05 20.10 19.18 20.70 41,004,147 818,561,895 19.963 19.55 19.50 19.55 18.65 20.13 42,163,933 19.414 6.24%
2024-09-27 0 18.92 18.88 18.92 17.90 19.24 27,823,993 516,892,907 18.577 18.40 18.36 18.40 17.41 18.71 28,610,983 18.066 7.01%
2024-09-26 0 17.68 17.66 17.68 16.88 17.74 12,778,436 222,555,757 17.417 17.19 17.17 17.19 16.42 17.25 13,139,869 16.937 4.12%
2024-09-25 0 16.98 16.96 16.98 16.84 17.52 18,136,322 312,270,482 17.218 16.51 16.49 16.51 16.38 17.04 18,649,301 16.744 0.59%
2024-09-24 0 16.88 16.86 16.88 16.26 16.92 11,292,120 187,947,608 16.644 16.42 16.40 16.42 15.81 16.45 11,611,513 16.186 3.56%
2024-09-23 0 16.30 16.28 16.30 15.94 16.72 20,686,704 339,549,429 16.414 15.85 15.83 15.85 15.50 16.26 21,271,819 15.962 3.03%
2024-09-20 0 15.82 15.80 15.82 15.38 15.82 9,821,790 154,165,900 15.696 15.38 15.37 15.38 14.96 15.38 10,099,595 15.265 2.59%
2024-09-19 0 15.42 15.40 15.42 15.04 15.46 6,168,538 94,704,645 15.353 15.00 14.98 15.00 14.63 15.03 6,343,013 14.931 2.39%
2024-09-17 0 15.06 15.04 15.06 15.02 15.22 1,073,779 16,216,811 15.103 14.65 14.63 14.65 14.61 14.80 1,104,150 14.687 -0.40%
2024-09-16 0 15.12 15.06 15.12 14.76 15.14 1,110,821 16,677,667 15.014 14.70 14.65 14.70 14.35 14.72 1,142,240 14.601 0.80%
2024-09-13 0 15.00 14.98 15.00 14.84 15.12 4,720,288 70,631,131 14.963 14.59 14.57 14.59 14.43 14.70 4,853,799 14.552 0.94%
2024-09-12 0 14.86 14.84 14.86 14.78 15.10 4,315,600 64,488,500 14.943 14.45 14.43 14.45 14.37 14.68 4,437,665 14.532 0.41%
2024-09-11 0 14.80 14.78 14.80 14.68 14.92 5,774,485 85,680,623 14.838 14.39 14.37 14.39 14.28 14.51 5,937,814 14.430 -0.40%
2024-09-10 0 14.86 14.84 14.86 14.66 14.96 4,559,001 67,462,997 14.798 14.45 14.43 14.45 14.26 14.55 4,687,951 14.391 -0.13%
2024-09-09 0 14.88 14.88 14.90 14.66 15.16 6,804,799 100,678,906 14.795 14.47 14.47 14.49 14.26 14.74 6,997,270 14.388 -2.23%
2024-09-05 0 15.22 15.20 15.22 15.10 15.30 3,283,505 49,913,151 15.201 14.80 14.78 14.80 14.68 14.88 3,376,378 14.783 0.53%
2024-09-04 0 15.14 15.14 15.16 15.04 15.36 4,548,272 68,948,474 15.159 14.72 14.72 14.74 14.63 14.94 4,676,918 14.742 -1.82%
2024-09-03 0 15.42 15.42 15.44 15.38 15.64 3,150,487 48,738,434 15.470 15.00 15.00 15.02 14.96 15.21 3,239,597 15.045 0.13%
2024-09-02 0 15.40 15.38 15.40 15.34 15.74 3,749,665 58,098,768 15.494 14.98 14.96 14.98 14.92 15.31 3,855,723 15.068 -2.04%
2024-08-30 0 15.72 15.70 15.72 15.40 15.96 12,168,200 191,361,963 15.726 15.29 15.27 15.29 14.98 15.52 12,512,373 15.294 1.95%
2024-08-29 0 15.42 15.40 15.42 14.90 15.48 10,565,916 161,018,627 15.239 15.00 14.98 15.00 14.49 15.05 10,864,769 14.820 0.78%
2024-08-28 0 15.30 15.26 15.30 15.22 15.58 5,595,228 85,713,743 15.319 14.88 14.84 14.88 14.80 15.15 5,753,487 14.898 -1.16%
2024-08-27 0 15.48 15.42 15.48 15.32 15.60 7,735,870 119,280,942 15.419 15.05 15.00 15.05 14.90 15.17 7,954,676 14.995 -1.40%
2024-08-26 0 15.70 15.66 15.70 15.56 15.84 5,083,840 79,855,878 15.708 15.27 15.23 15.27 15.13 15.40 5,227,634 15.276 0.77%
2024-08-23 0 15.58 15.52 15.58 15.36 15.66 5,511,040 85,431,298 15.502 15.15 15.09 15.15 14.94 15.23 5,666,918 15.075 -0.13%
2024-08-22 0 15.60 15.58 15.60 15.30 16.14 18,588,036 288,477,305 15.520 15.17 15.15 15.17 14.88 15.70 19,113,791 15.093 -2.62%
2024-08-21 0 16.02 16.00 16.02 15.92 16.30 7,457,225 119,761,536 16.060 15.58 15.56 15.58 15.48 15.85 7,668,150 15.618 -1.35%
2024-08-20 0 16.24 16.20 16.24 16.10 16.78 10,254,752 166,893,217 16.275 15.79 15.75 15.79 15.66 16.32 10,544,804 15.827 -2.52%
2024-08-19 0 16.66 16.66 16.70 16.66 17.10 7,692,353 129,701,928 16.861 16.20 16.20 16.24 16.20 16.63 7,909,928 16.397 -0.60%
2024-08-16 0 16.76 16.76 16.80 16.62 16.90 5,351,600 89,659,337 16.754 16.30 16.30 16.34 16.16 16.44 5,502,968 16.293 0.84%
2024-08-15 0 16.62 16.62 16.64 16.20 16.80 4,549,786 75,659,912 16.629 16.16 16.16 16.18 15.75 16.34 4,678,475 16.172 0.85%
2024-08-14 0 16.48 16.46 16.48 16.46 16.78 3,621,566 60,155,828 16.610 16.03 16.01 16.03 16.01 16.32 3,724,001 16.154 -0.24%
2024-08-13 0 16.52 16.52 16.58 16.26 16.62 4,336,879 71,318,561 16.445 16.07 16.07 16.12 15.81 16.16 4,459,546 15.992 1.23%
2024-08-12 0 16.32 16.32 16.34 16.26 16.52 3,011,853 49,188,329 16.332 15.87 15.87 15.89 15.81 16.07 3,097,042 15.882 -0.49%
2024-08-09 0 16.40 16.40 16.44 16.38 16.76 8,389,176 138,691,778 16.532 15.95 15.95 15.99 15.93 16.30 8,626,460 16.077 -0.12%
2024-08-08 0 16.42 16.42 16.44 16.26 16.74 3,831,379 63,216,334 16.500 15.97 15.97 15.99 15.81 16.28 3,939,748 16.046 -1.20%
2024-08-07 0 16.62 16.60 16.62 16.36 16.82 5,103,134 84,861,781 16.629 16.16 16.14 16.16 15.91 16.36 5,247,474 16.172 1.96%
2024-08-06 0 16.30 16.28 16.30 16.12 16.64 5,077,369 82,800,722 16.308 15.85 15.83 15.85 15.68 16.18 5,220,980 15.859 -0.12%
2024-08-05 0 16.32 16.30 16.32 15.90 16.84 12,759,240 207,655,758 16.275 15.87 15.85 15.87 15.46 16.38 13,120,130 15.827 -3.55%
2024-08-02 0 16.92 16.92 16.94 16.82 17.40 7,619,348 129,704,744 17.023 16.45 16.45 16.47 16.36 16.92 7,834,858 16.555 -3.64%
2024-08-01 0 17.56 17.54 17.56 17.44 17.74 4,037,654 71,097,694 17.609 17.08 17.06 17.08 16.96 17.25 4,151,857 17.124 0.46%
2024-07-31 0 17.48 17.44 17.48 16.88 17.54 8,064,049 139,829,874 17.340 17.00 16.96 17.00 16.42 17.06 8,292,137 16.863 3.55%
2024-07-30 0 16.88 16.88 16.90 16.86 17.38 6,512,396 110,782,363 17.011 16.42 16.42 16.44 16.40 16.90 6,696,596 16.543 -2.88%
2024-07-29 0 17.38 17.38 17.40 17.24 17.60 4,169,251 72,451,882 17.378 16.90 16.90 16.92 16.77 17.12 4,287,177 16.900 -0.23%
2024-07-26 0 17.42 17.42 17.44 17.34 17.64 4,597,239 80,392,545 17.487 16.94 16.94 16.96 16.86 17.15 4,727,270 17.006 0.46%
2024-07-25 0 17.34 17.32 17.34 17.28 17.88 7,533,350 131,450,181 17.449 16.86 16.84 16.86 16.80 17.39 7,746,428 16.969 -2.25%
2024-07-24 0 17.74 17.72 17.74 17.60 18.12 7,375,559 131,445,953 17.822 17.25 17.23 17.25 17.12 17.62 7,584,174 17.332 -0.78%
2024-07-23 0 17.88 17.88 17.90 17.72 18.34 6,951,240 124,693,356 17.938 17.39 17.39 17.41 17.23 17.84 7,147,853 17.445 -1.76%
2024-07-22 0 18.20 18.20 18.22 17.90 18.26 4,374,040 79,132,784 18.091 17.70 17.70 17.72 17.41 17.76 4,497,758 17.594 1.00%
2024-07-19 0 18.02 18.00 18.02 17.94 18.44 7,422,571 135,196,115 18.214 17.52 17.50 17.52 17.45 17.93 7,632,515 17.713 -0.77%
2024-07-18 0 18.16 18.14 18.16 17.62 18.34 8,401,286 151,217,262 17.999 17.66 17.64 17.66 17.14 17.84 8,638,913 17.504 1.23%
2024-07-17 0 17.94 17.92 17.94 17.86 18.80 9,372,366 171,137,933 18.260 17.45 17.43 17.45 17.37 18.28 9,637,460 17.758 -2.92%
2024-07-16 0 18.48 18.48 18.50 18.04 18.72 9,099,572 167,859,836 18.447 17.97 17.97 17.99 17.54 18.21 9,356,950 17.940 1.20%
2024-07-15 0 18.26 18.26 18.28 18.16 18.88 7,861,803 144,764,519 18.414 17.76 17.76 17.78 17.66 18.36 8,084,171 17.907 -2.04%
2024-07-12 0 18.64 18.62 18.64 18.44 19.20 12,266,788 228,298,394 18.611 18.13 18.11 18.13 17.93 18.67 12,613,749 18.099 -2.82%
2024-07-11 0 19.18 19.16 19.18 18.96 19.58 14,722,494 283,242,257 19.239 18.65 18.63 18.65 18.44 19.04 15,138,914 18.710 1.37%
2024-07-10 0 18.92 18.90 18.92 18.78 19.54 19,474,624 372,815,661 19.144 18.40 18.38 18.40 18.26 19.00 20,025,456 18.617 -0.42%
2024-07-09 0 19.00 18.98 19.00 17.18 19.16 35,643,725 659,963,451 18.516 18.48 18.46 18.48 16.71 18.63 36,651,893 18.006 9.83%
2024-07-08 0 17.30 17.24 17.30 17.12 17.44 7,869,554 136,004,643 17.282 16.82 16.77 16.82 16.65 16.96 8,092,141 16.807 0.00%
2024-07-05 0 17.30 17.30 17.32 17.02 17.42 5,891,800 101,571,622 17.239 16.82 16.82 16.84 16.55 16.94 6,058,447 16.765 0.82%
2024-07-04 0 17.16 17.16 17.18 16.98 17.48 10,146,345 174,685,262 17.217 16.69 16.69 16.71 16.51 17.00 10,433,330 16.743 2.32%
2024-07-03 0 17.52 17.52 17.54 17.20 17.74 8,186,698 143,197,464 17.491 16.31 16.31 16.33 16.01 16.51 8,793,956 16.284 2.10%
2024-07-02 0 17.16 17.12 17.16 17.10 17.60 7,913,715 137,207,508 17.338 15.98 15.94 15.98 15.92 16.38 8,500,724 16.141 -0.69%
2024-06-28 0 17.28 17.28 17.30 16.72 17.54 13,405,534 232,385,445 17.335 16.09 16.09 16.11 15.57 16.33 14,399,906 16.138 3.10%
2024-06-27 0 16.76 16.74 16.76 16.70 17.16 5,516,367 93,149,888 16.886 15.60 15.58 15.60 15.55 15.98 5,925,550 15.720 -2.22%
2024-06-26 0 17.14 17.14 17.16 16.64 17.26 8,102,256 137,780,466 17.005 15.96 15.96 15.98 15.49 16.07 8,703,251 15.831 2.76%
2024-06-25 0 16.68 16.66 16.68 16.52 16.92 6,603,079 110,436,880 16.725 15.53 15.51 15.53 15.38 15.75 7,092,870 15.570 -0.71%
2024-06-24 0 16.80 16.80 16.82 16.64 17.68 15,286,208 260,104,220 17.016 15.64 15.64 15.66 15.49 16.46 16,420,081 15.841 -5.19%
2024-06-21 0 17.72 17.70 17.72 17.40 17.84 11,422,753 201,418,114 17.633 16.50 16.48 16.50 16.20 16.61 12,270,049 16.415 -0.45%
2024-06-20 0 17.80 17.80 17.82 17.60 18.18 9,981,200 177,492,861 17.783 16.57 16.57 16.59 16.38 16.92 10,721,567 16.555 -1.22%
2024-06-19 0 18.02 18.00 18.02 17.40 18.04 13,138,609 233,680,138 17.786 16.78 16.76 16.78 16.20 16.79 14,113,181 16.558 3.09%
2024-06-18 0 17.48 17.46 17.48 17.10 17.54 12,518,661 218,094,697 17.422 16.27 16.25 16.27 15.92 16.33 13,447,248 16.219 2.10%
2024-06-17 0 17.12 17.12 17.16 17.08 17.44 7,237,176 124,887,825 17.256 15.94 15.94 15.98 15.90 16.24 7,774,002 16.065 -1.72%
2024-06-14 0 17.42 17.40 17.42 17.10 17.52 8,439,998 146,549,624 17.364 16.22 16.20 16.22 15.92 16.31 9,066,045 16.165 1.04%
2024-06-13 0 17.24 17.22 17.24 16.90 17.56 12,052,557 207,713,431 17.234 16.05 16.03 16.05 15.73 16.35 12,946,570 16.044 2.25%
2024-06-12 0 16.86 16.86 16.88 16.42 17.00 8,896,241 149,484,559 16.803 15.70 15.70 15.71 15.29 15.83 9,556,130 15.643 2.31%
2024-06-11 0 16.48 16.46 16.48 16.40 16.78 7,279,741 120,600,344 16.567 15.34 15.32 15.34 15.27 15.62 7,819,725 15.423 -1.79%
2024-06-07 0 16.78 16.74 16.78 16.58 17.02 6,212,930 104,275,291 16.784 15.62 15.58 15.62 15.44 15.84 6,673,782 15.625 -0.59%
2024-06-06 0 16.88 16.84 16.88 16.58 16.98 9,969,600 167,713,026 16.822 15.71 15.68 15.71 15.44 15.81 10,709,107 15.661 2.30%
2024-06-05 0 16.50 16.48 16.50 16.48 16.86 6,362,966 106,139,200 16.681 15.36 15.34 15.36 15.34 15.70 6,834,947 15.529 -0.24%
2024-06-04 0 16.54 16.50 16.54 16.22 16.64 4,660,496 76,794,693 16.478 15.40 15.36 15.40 15.10 15.49 5,006,194 15.340 0.98%
2024-06-03 0 16.38 16.36 16.38 16.20 16.72 8,078,354 132,642,809 16.420 15.25 15.23 15.25 15.08 15.57 8,677,576 15.286 1.99%
2024-05-31 0 16.06 16.06 16.10 16.06 16.88 15,060,286 245,992,446 16.334 14.95 14.95 14.99 14.95 15.71 16,177,401 15.206 -1.83%
2024-05-30 0 16.36 16.36 16.38 16.22 16.58 7,163,798 117,781,986 16.441 15.23 15.23 15.25 15.10 15.44 7,695,181 15.306 -0.73%
2024-05-29 0 16.48 16.46 16.48 16.40 16.94 6,863,360 113,769,526 16.576 15.34 15.32 15.34 15.27 15.77 7,372,458 15.432 -2.14%
2024-05-28 0 16.84 16.80 16.84 16.78 17.34 7,380,400 125,524,466 17.008 15.68 15.64 15.68 15.62 16.14 7,927,850 15.833 -1.29%
2024-05-27 0 17.06 17.06 17.10 16.52 17.14 7,345,554 123,373,016 16.796 15.88 15.88 15.92 15.38 15.96 7,890,419 15.636 3.52%
2024-05-24 0 16.48 16.46 16.48 16.40 16.88 5,747,313 95,280,226 16.578 15.34 15.32 15.34 15.27 15.71 6,173,627 15.433 -1.20%
2024-05-23 0 16.68 16.66 16.68 16.64 17.32 7,830,512 131,769,918 16.828 15.53 15.51 15.53 15.49 16.12 8,411,350 15.666 -3.14%
2024-05-22 0 17.22 17.18 17.22 17.04 17.46 6,187,616 106,646,436 17.235 16.03 15.99 16.03 15.86 16.25 6,646,590 16.045 0.58%
2024-05-21 0 17.12 17.10 17.12 17.04 17.82 9,991,502 172,712,009 17.286 15.94 15.92 15.94 15.86 16.59 10,732,634 16.092 -3.39%
2024-05-20 0 17.72 17.68 17.72 17.66 18.04 14,890,151 264,666,790 17.775 16.50 16.46 16.50 16.44 16.79 15,994,646 16.547 -2.21%
2024-05-17 0 18.12 18.10 18.14 17.84 18.20 11,362,490 204,538,051 18.001 16.87 16.85 16.89 16.61 16.94 12,205,316 16.758 0.33%
2024-05-16 0 18.06 18.04 18.06 17.84 18.30 14,219,905 257,566,298 18.113 16.81 16.79 16.81 16.61 17.04 15,274,684 16.862 0.89%
2024-05-14 0 17.90 17.90 17.92 17.72 18.18 10,650,834 191,289,902 17.960 16.66 16.66 16.68 16.50 16.92 11,440,872 16.720 -0.22%
2024-05-13 0 17.94 17.94 17.96 17.10 18.14 23,171,858 412,777,436 17.814 16.70 16.70 16.72 15.92 16.89 24,890,658 16.584 4.18%
2024-05-10 0 17.22 17.22 17.24 16.66 17.44 13,385,160 228,766,840 17.091 16.03 16.03 16.05 15.51 16.24 14,378,020 15.911 2.01%
2024-05-09 0 16.88 16.88 16.90 16.30 16.94 11,050,713 185,128,183 16.753 15.71 15.71 15.73 15.17 15.77 11,870,413 15.596 3.43%
2024-05-08 0 16.32 16.30 16.32 16.28 17.00 13,590,320 224,607,119 16.527 15.19 15.17 15.19 15.16 15.83 14,598,398 15.386 -3.43%
2024-05-07 0 16.90 16.88 16.90 16.80 17.46 12,401,549 210,746,423 16.994 15.73 15.71 15.73 15.64 16.25 13,321,449 15.820 -2.31%
2024-05-06 0 17.30 17.30 17.32 17.20 17.52 12,237,375 212,369,286 17.354 16.11 16.11 16.12 16.01 16.31 13,145,097 16.156 0.58%
2024-05-03 0 17.20 17.16 17.20 16.88 17.66 4,409,312 75,659,434 17.159 16.01 15.98 16.01 15.71 16.44 4,736,378 15.974 -0.23%
2024-05-02 0 17.24 17.24 17.26 16.66 17.36 5,053,120 86,604,346 17.139 16.05 16.05 16.07 15.51 16.16 5,427,941 15.955 1.17%
2024-04-30 0 17.04 17.02 17.04 16.90 17.22 7,598,532 129,542,530 17.048 15.86 15.84 15.86 15.73 16.03 8,162,162 15.871 0.12%
2024-04-29 0 17.02 17.02 17.04 16.94 17.52 16,284,258 280,431,453 17.221 15.84 15.84 15.86 15.77 16.31 17,492,162 16.032 -0.93%
2024-04-26 0 17.18 17.18 17.20 16.26 17.26 26,021,815 440,200,770 16.917 15.99 15.99 16.01 15.14 16.07 27,952,014 15.748 6.31%
2024-04-25 0 16.16 16.16 16.20 16.02 16.42 10,538,905 170,972,513 16.223 15.04 15.04 15.08 14.91 15.29 11,320,641 15.103 -0.49%
2024-04-24 0 16.24 16.24 16.26 15.76 16.36 13,383,152 216,636,587 16.187 15.12 15.12 15.14 14.67 15.23 14,375,863 15.069 2.78%
2024-04-23 0 15.80 15.80 15.82 15.66 15.96 8,255,953 130,790,764 15.842 14.71 14.71 14.73 14.58 14.86 8,868,348 14.748 1.02%
2024-04-22 0 15.64 15.62 15.64 15.24 15.72 7,035,095 109,093,276 15.507 14.56 14.54 14.56 14.19 14.63 7,556,932 14.436 0.00%
2024-04-19 0 15.64 15.62 15.64 15.24 15.92 9,177,490 142,449,522 15.522 14.56 14.54 14.56 14.19 14.82 9,858,241 14.450 -1.64%
2024-04-18 0 15.90 15.90 15.92 15.70 16.14 7,693,070 122,869,154 15.971 14.80 14.80 14.82 14.62 15.03 8,263,713 14.869 -0.13%
2024-04-17 0 15.92 15.92 15.94 15.20 16.00 11,024,398 173,615,893 15.748 14.82 14.82 14.84 14.15 14.90 11,842,146 14.661 5.15%
2024-04-16 0 15.14 15.14 15.16 15.10 15.88 11,056,447 170,232,617 15.397 14.09 14.09 14.11 14.06 14.78 11,876,572 14.333 -4.42%
2024-04-15 0 15.84 15.84 15.88 15.44 16.20 11,116,116 176,769,735 15.902 14.75 14.75 14.78 14.37 15.08 11,940,667 14.804 1.67%
2024-04-12 0 15.58 15.56 15.58 15.52 15.90 7,429,439 116,515,328 15.683 14.50 14.49 14.50 14.45 14.80 7,980,527 14.600 0.00%
2024-04-11 0 15.58 15.56 15.58 15.32 15.94 7,704,938 120,948,398 15.698 14.50 14.49 14.50 14.26 14.84 8,276,461 14.614 0.39%
2024-04-10 0 15.52 15.48 15.52 15.34 15.60 7,767,237 119,984,576 15.448 14.45 14.41 14.45 14.28 14.52 8,343,381 14.381 0.26%
2024-04-09 0 15.48 15.48 15.52 15.20 15.62 7,063,279 109,207,797 15.461 14.41 14.41 14.45 14.15 14.54 7,587,206 14.394 2.38%
2024-04-08 0 15.12 15.10 15.12 14.98 15.40 7,070,368 107,576,800 15.215 14.08 14.06 14.08 13.95 14.34 7,594,821 14.164 1.75%
2024-04-05 0 14.86 14.86 14.88 14.66 15.30 4,180,739 62,068,581 14.846 13.83 13.83 13.85 13.65 14.24 4,490,850 13.821 -3.00%
2024-04-03 0 15.32 15.30 15.32 15.28 15.68 7,918,249 122,229,814 15.436 14.26 14.24 14.26 14.22 14.60 8,505,595 14.371 -1.79%
2024-04-02 0 15.60 15.60 15.62 15.52 16.00 9,679,630 152,054,457 15.709 14.52 14.52 14.54 14.45 14.90 10,397,628 14.624 0.00%
2024-03-28 0 15.60 15.60 15.64 14.98 15.70 14,668,286 227,291,888 15.495 14.52 14.52 14.56 13.95 14.62 15,756,324 14.425 4.00%
2024-03-27 0 15.00 14.98 15.00 14.98 15.52 11,515,080 174,445,543 15.149 13.96 13.95 13.96 13.95 14.45 12,369,225 14.103 -3.35%
2024-03-26 0 15.52 15.48 15.52 15.30 15.80 11,795,329 182,520,039 15.474 14.45 14.41 14.45 14.24 14.71 12,670,262 14.405 -1.40%
2024-03-25 0 15.74 15.72 15.74 15.66 16.10 5,962,400 94,696,464 15.882 14.65 14.63 14.65 14.58 14.99 6,404,668 14.786 -1.13%
2024-03-22 0 15.92 15.90 15.92 15.74 16.28 9,590,172 152,599,003 15.912 14.82 14.80 14.82 14.65 15.16 10,301,535 14.813 -2.21%
2024-03-21 0 16.28 16.26 16.28 16.26 16.72 8,354,570 137,255,929 16.429 15.16 15.14 15.16 15.14 15.57 8,974,280 15.294 -0.49%
2024-03-20 0 16.36 16.36 16.38 16.06 16.56 16,749,004 272,619,813 16.277 15.23 15.23 15.25 14.95 15.42 17,991,381 15.153 -0.24%
2024-03-19 0 16.40 16.40 16.42 16.36 17.12 16,686,727 277,029,876 16.602 15.27 15.27 15.29 15.23 15.94 17,924,485 15.455 -4.21%
2024-03-18 0 17.12 17.10 17.12 17.06 17.40 13,250,377 227,584,365 17.176 15.94 15.92 15.94 15.88 16.20 14,233,240 15.990 0.00%
2024-03-15 0 17.12 17.12 17.14 16.82 17.32 13,782,579 235,152,862 17.062 15.94 15.94 15.96 15.66 16.12 14,804,918 15.883 -1.38%
2024-03-14 0 17.36 17.32 17.36 17.02 17.74 13,192,201 228,607,990 17.329 16.16 16.12 16.16 15.84 16.51 14,170,748 16.132 -1.25%
2024-03-13 0 17.58 17.58 17.60 17.52 18.10 18,740,607 333,510,248 17.796 16.37 16.37 16.38 16.31 16.85 20,130,714 16.567 0.00%
2024-03-12 0 17.58 17.54 17.58 17.24 17.78 21,172,171 369,776,468 17.465 16.37 16.33 16.37 16.05 16.55 22,742,642 16.259 -0.68%
2024-03-11 0 17.70 17.68 17.70 17.32 17.92 19,191,426 337,880,328 17.606 16.48 16.46 16.48 16.12 16.68 20,614,973 16.390 -1.23%
2024-03-08 0 17.92 17.90 17.92 16.66 17.96 25,122,560 437,835,975 17.428 16.68 16.66 16.68 15.51 16.72 26,986,056 16.225 7.56%
2024-03-07 0 16.66 16.66 16.68 16.54 17.34 16,605,489 280,685,518 16.903 15.51 15.51 15.53 15.40 16.14 17,837,221 15.736 -2.91%
2024-03-06 0 17.16 17.14 17.16 16.70 17.48 17,167,224 295,304,425 17.202 15.98 15.96 15.98 15.55 16.27 18,440,623 16.014 2.14%
2024-03-05 0 16.80 16.78 16.80 16.62 17.46 24,441,827 414,270,933 16.949 15.64 15.62 15.64 15.47 16.25 26,254,829 15.779 -4.33%
2024-03-04 0 17.56 17.56 17.60 17.32 18.38 30,087,917 537,894,107 17.877 16.35 16.35 16.38 16.12 17.11 32,319,724 16.643 -0.23%
2024-03-01 0 17.60 17.58 17.60 17.30 18.20 30,483,315 540,215,896 17.722 16.38 16.37 16.38 16.11 16.94 32,744,451 16.498 -0.34%
2024-02-29 0 17.66 17.66 17.68 16.48 17.94 59,635,779 1,036,109,487 17.374 16.44 16.44 16.46 15.34 16.70 64,059,334 16.174 7.03%
2024-02-28 0 16.50 16.48 16.50 16.34 17.88 36,824,970 629,059,981 17.082 15.36 15.34 15.36 15.21 16.65 39,556,506 15.903 -5.93%
2024-02-27 0 17.54 17.54 17.56 15.66 17.68 62,061,519 1,059,399,869 17.070 16.33 16.33 16.35 14.58 16.46 66,665,007 15.891 10.59%
2024-02-26 0 15.86 15.86 15.88 15.86 16.28 9,458,787 151,827,929 16.052 14.76 14.76 14.78 14.76 15.16 10,160,404 14.943 -0.38%
2024-02-23 0 15.92 15.92 15.94 15.80 16.40 10,771,358 172,672,177 16.031 14.82 14.82 14.84 14.71 15.27 11,570,336 14.924 0.00%
2024-02-22 0 15.92 15.90 15.92 15.44 16.30 18,109,214 287,594,268 15.881 14.82 14.80 14.82 14.37 15.17 19,452,487 14.784 4.74%
2024-02-21 0 15.20 15.20 15.22 14.54 15.40 8,262,290 125,376,598 15.175 14.15 14.15 14.17 13.54 14.34 8,875,155 14.127 2.70%
2024-02-20 0 14.80 14.80 14.82 14.64 15.04 3,099,936 45,723,823 14.750 13.78 13.78 13.80 13.63 14.00 3,329,877 13.731 -0.94%
2024-02-19 0 14.94 14.92 14.94 14.62 15.20 6,974,186 103,715,200 14.871 13.91 13.89 13.91 13.61 14.15 7,491,505 13.844 0.54%
2024-02-16 0 14.86 14.86 14.88 14.00 14.94 2,824,759 41,687,470 14.758 13.83 13.83 13.85 13.03 13.91 3,034,289 13.739 4.65%
2024-02-15 0 14.20 14.20 14.26 13.90 14.30 1,189,705 16,792,147 14.115 13.22 13.22 13.28 12.94 13.31 1,277,953 13.140 0.28%
2024-02-14 0 14.16 14.14 14.16 13.78 14.30 1,290,603 18,052,206 13.987 13.18 13.16 13.18 12.83 13.31 1,386,335 13.022 -0.98%
2024-02-09 0 14.30 14.22 14.30 13.90 14.50 1,431,038 20,173,638 14.097 13.31 13.24 13.31 12.94 13.50 1,537,187 13.124 -2.72%
2024-02-08 0 14.70 14.68 14.70 14.08 14.90 9,008,902 132,228,201 14.678 13.68 13.67 13.68 13.11 13.87 9,677,148 13.664 4.26%
2024-02-07 0 14.10 14.08 14.10 14.02 14.66 4,559,481 65,191,443 14.298 13.13 13.11 13.13 13.05 13.65 4,897,686 13.311 -1.67%
2024-02-06 0 14.34 14.34 14.38 13.56 14.38 6,456,094 91,194,647 14.125 13.35 13.35 13.39 12.62 13.39 6,934,983 13.150 5.44%
2024-02-05 0 13.60 13.60 13.62 13.32 13.90 4,749,495 64,662,739 13.615 12.66 12.66 12.68 12.40 12.94 5,101,794 12.675 -0.15%
2024-02-02 0 13.62 13.58 13.64 13.36 14.06 5,083,058 69,479,400 13.669 12.68 12.64 12.70 12.44 13.09 5,460,100 12.725 -1.45%
2024-02-01 0 13.82 13.80 13.82 13.34 14.04 4,643,200 63,962,762 13.776 12.87 12.85 12.87 12.42 13.07 4,987,615 12.824 1.77%
2024-01-31 0 13.58 13.56 13.58 13.42 14.10 6,968,816 95,055,462 13.640 12.64 12.62 12.64 12.49 13.13 7,485,736 12.698 -3.69%
2024-01-30 0 14.10 14.06 14.10 14.00 14.54 4,534,942 64,421,240 14.206 13.13 13.09 13.13 13.03 13.54 4,871,327 13.225 -2.89%
2024-01-29 0 14.52 14.52 14.54 14.32 14.62 3,515,005 50,925,812 14.488 13.52 13.52 13.54 13.33 13.61 3,775,735 13.488 0.55%
2024-01-26 0 14.44 14.42 14.44 14.28 15.14 10,423,803 153,125,813 14.690 13.44 13.42 13.44 13.29 14.09 11,197,001 13.676 -4.12%
2024-01-25 0 15.06 15.06 15.08 14.58 15.16 12,586,617 188,107,065 14.945 14.02 14.02 14.04 13.57 14.11 13,520,244 13.913 0.94%
2024-01-24 0 14.92 14.90 14.92 14.28 14.96 6,911,425 101,497,174 14.685 13.89 13.87 13.89 13.29 13.93 7,424,088 13.671 2.05%
2024-01-23 0 14.62 14.58 14.62 14.00 14.82 6,202,733 90,204,314 14.543 13.61 13.57 13.61 13.03 13.80 6,662,828 13.538 3.84%
2024-01-22 0 14.08 14.06 14.08 13.94 14.70 5,186,900 73,536,012 14.177 13.11 13.09 13.11 12.98 13.68 5,571,645 13.198 -3.69%
2024-01-19 0 14.62 14.62 14.64 14.48 15.04 5,220,569 76,797,255 14.711 13.61 13.61 13.63 13.48 14.00 5,607,811 13.695 -0.41%
2024-01-18 0 14.68 14.68 14.74 14.36 14.82 6,014,920 88,125,809 14.651 13.67 13.67 13.72 13.37 13.80 6,461,084 13.639 0.27%
2024-01-17 0 14.64 14.64 14.66 14.62 15.30 7,330,181 108,802,077 14.843 13.63 13.63 13.65 13.61 14.24 7,873,906 13.818 -4.31%
2024-01-16 0 15.30 15.30 15.36 15.10 15.52 3,527,990 53,951,622 15.292 14.24 14.24 14.30 14.06 14.45 3,789,683 14.236 -0.13%
2024-01-15 0 15.32 15.30 15.32 15.08 15.54 3,240,764 49,696,244 15.335 14.26 14.24 14.26 14.04 14.47 3,481,152 14.276 0.66%
2024-01-12 0 15.22 15.20 15.22 15.18 15.60 4,691,877 71,977,029 15.341 14.17 14.15 14.17 14.13 14.52 5,039,903 14.281 -2.06%
2024-01-11 0 15.54 15.54 15.56 15.28 15.74 4,105,569 63,989,072 15.586 14.47 14.47 14.49 14.22 14.65 4,410,105 14.510 0.78%
2024-01-10 0 15.42 15.40 15.42 15.28 15.74 6,632,955 102,390,048 15.437 14.36 14.34 14.36 14.22 14.65 7,124,962 14.371 -0.77%
2024-01-09 0 15.54 15.52 15.54 15.40 15.86 3,424,000 53,415,803 15.600 14.47 14.45 14.47 14.34 14.76 3,677,979 14.523 0.52%
2024-01-08 0 15.46 15.42 15.46 15.26 16.14 8,244,931 128,106,380 15.538 14.39 14.36 14.39 14.21 15.03 8,856,509 14.465 -4.92%
2024-01-05 0 16.26 16.22 16.26 16.10 16.44 2,763,360 44,978,798 16.277 15.14 15.10 15.14 14.99 15.30 2,968,336 15.153 -0.12%
2024-01-04 0 16.28 16.24 16.28 16.14 16.50 2,225,179 36,138,830 16.241 15.16 15.12 15.16 15.03 15.36 2,390,234 15.119 -0.73%
2024-01-03 0 16.40 16.38 16.40 16.30 16.72 2,679,124 44,048,696 16.441 15.27 15.25 15.27 15.17 15.57 2,877,851 15.306 -1.91%
2024-01-02 0 16.72 16.70 16.72 16.68 17.46 3,876,956 65,475,997 16.889 15.57 15.55 15.57 15.53 16.25 4,164,534 15.722 -4.13%
2023-12-29 0 17.44 17.40 17.44 17.10 17.48 5,162,487 89,392,099 17.316 16.24 16.20 16.24 15.92 16.27 5,545,421 16.120 1.75%
2023-12-28 0 17.14 17.12 17.14 15.90 17.26 8,448,200 142,492,428 16.867 15.96 15.94 15.96 14.80 16.07 9,074,855 15.702 5.93%
2023-12-27 0 16.18 16.18 16.20 15.70 16.22 4,724,371 75,441,780 15.969 15.06 15.06 15.08 14.62 15.10 5,074,807 14.866 1.51%
2023-12-22 0 15.94 15.88 15.94 15.64 16.72 11,772,493 188,871,897 16.043 14.84 14.78 14.84 14.56 15.57 12,645,732 14.936 -4.09%
2023-12-21 0 16.62 16.60 16.62 15.90 16.72 3,423,784 56,105,015 16.387 15.47 15.45 15.47 14.80 15.57 3,677,747 15.255 1.96%
2023-12-20 0 16.30 16.28 16.30 16.22 16.82 3,316,102 54,398,432 16.404 15.17 15.16 15.17 15.10 15.66 3,562,078 15.272 -2.04%
2023-12-19 0 16.64 16.56 16.64 16.50 16.86 1,716,360 28,533,663 16.625 15.49 15.42 15.49 15.36 15.70 1,843,673 15.477 -0.60%
2023-12-18 0 16.74 16.70 16.74 16.64 17.50 5,281,751 89,127,853 16.875 15.58 15.55 15.58 15.49 16.29 5,673,531 15.709 -4.12%
2023-12-15 0 17.46 17.44 17.46 16.90 17.62 9,200,561 160,076,847 17.399 16.25 16.24 16.25 15.73 16.40 9,883,024 16.197 3.31%
2023-12-14 0 16.90 16.90 16.92 16.72 17.36 6,896,004 117,271,687 17.006 15.73 15.73 15.75 15.57 16.16 7,407,523 15.831 1.44%
2023-12-13 0 16.66 16.64 16.66 16.52 16.94 3,630,137 60,606,272 16.695 15.51 15.49 15.51 15.38 15.77 3,899,407 15.542 -0.95%
2023-12-12 0 16.82 16.82 16.84 16.78 17.14 3,092,914 52,284,068 16.904 15.66 15.66 15.68 15.62 15.96 3,322,335 15.737 -0.59%
2023-12-11 0 16.92 16.92 16.94 16.36 17.08 5,850,943 98,025,607 16.754 15.75 15.75 15.77 15.23 15.90 6,284,944 15.597 1.20%
2023-12-08 0 16.72 16.70 16.72 16.14 17.10 9,446,520 158,745,850 16.805 15.57 15.55 15.57 15.03 15.92 10,147,227 15.644 2.08%
2023-12-07 0 16.38 16.34 16.38 16.06 16.50 5,244,513 85,332,949 16.271 15.25 15.21 15.25 14.95 15.36 5,633,531 15.147 -0.85%
2023-12-06 0 16.52 16.52 16.54 16.26 16.68 3,973,127 65,577,340 16.505 15.38 15.38 15.40 15.14 15.53 4,267,838 15.365 0.73%
2023-12-05 0 16.40 16.38 16.40 16.26 16.70 4,096,240 67,236,025 16.414 15.27 15.25 15.27 15.14 15.55 4,400,084 15.281 -1.44%
2023-12-04 0 16.64 16.62 16.64 16.54 16.98 3,797,846 63,531,660 16.728 15.49 15.47 15.49 15.40 15.81 4,079,556 15.573 -1.89%
2023-12-01 0 16.96 16.96 17.00 16.78 17.26 4,009,850 67,998,686 16.958 15.79 15.79 15.83 15.62 16.07 4,307,285 15.787 -0.47%
2023-11-30 0 17.04 17.02 17.04 16.66 17.10 4,652,429 78,853,549 16.949 15.86 15.84 15.86 15.51 15.92 4,997,529 15.779 1.07%
2023-11-29 0 16.86 16.84 16.86 16.76 17.38 4,504,526 76,365,587 16.953 15.70 15.68 15.70 15.60 16.18 4,838,655 15.782 -2.77%
2023-11-28 0 17.34 17.32 17.34 17.00 17.36 6,164,731 105,771,237 17.157 16.14 16.12 16.14 15.83 16.16 6,622,007 15.973 0.12%
2023-11-27 0 17.32 17.32 17.34 17.20 17.68 4,750,292 82,414,769 17.349 16.12 16.12 16.14 16.01 16.46 5,102,651 16.151 -0.92%
2023-11-24 0 17.48 17.48 17.50 17.40 17.92 4,931,134 86,317,004 17.504 16.27 16.27 16.29 16.20 16.68 5,296,907 16.296 -2.46%
2023-11-23 0 17.92 17.92 17.94 17.70 18.00 5,024,204 89,730,877 17.860 16.68 16.68 16.70 16.48 16.76 5,396,880 16.626 0.34%
2023-11-22 0 17.86 17.84 17.86 17.76 18.40 3,966,964 70,974,912 17.891 16.63 16.61 16.63 16.53 17.13 4,261,218 16.656 -1.87%
2023-11-21 0 18.20 18.18 18.20 18.14 18.88 5,033,643 92,630,317 18.402 16.94 16.92 16.94 16.89 17.58 5,407,020 17.131 -1.94%
2023-11-20 0 18.56 18.56 18.58 18.04 18.70 6,305,533 116,239,401 18.435 17.28 17.28 17.30 16.79 17.41 6,773,253 17.162 0.00%
2023-11-17 0 18.56 18.54 18.56 18.42 18.92 4,768,022 88,394,400 18.539 17.28 17.26 17.28 17.15 17.61 5,121,696 17.259 -1.49%
2023-11-16 0 18.84 18.82 18.84 18.72 19.20 2,637,554 49,730,162 18.855 17.54 17.52 17.54 17.43 17.87 2,833,198 17.553 -1.36%
2023-11-15 0 19.10 19.08 19.10 18.70 19.20 3,791,556 71,819,620 18.942 17.78 17.76 17.78 17.41 17.87 4,072,799 17.634 1.92%
2023-11-14 0 18.74 18.74 18.76 18.68 19.30 5,606,383 105,926,688 18.894 17.45 17.45 17.46 17.39 17.97 6,022,243 17.589 -0.53%
2023-11-13 0 18.84 18.82 18.84 18.08 18.86 5,976,461 111,098,297 18.589 17.54 17.52 17.54 16.83 17.56 6,419,772 17.306 3.63%
2023-11-10 0 18.18 18.18 18.20 18.10 18.68 5,469,887 100,231,443 18.324 16.92 16.92 16.94 16.85 17.39 5,875,622 17.059 -1.73%
2023-11-09 0 18.50 18.50 18.52 18.38 18.90 4,539,420 84,139,896 18.535 17.22 17.22 17.24 17.11 17.59 4,876,137 17.255 -0.22%
2023-11-08 0 18.54 18.54 18.56 18.44 19.00 4,119,532 76,965,572 18.683 17.26 17.26 17.28 17.17 17.69 4,425,103 17.393 -0.43%
2023-11-07 0 18.62 18.62 18.64 18.44 18.96 6,905,400 128,855,395 18.660 17.33 17.33 17.35 17.17 17.65 7,417,616 17.372 -1.17%
2023-11-06 0 18.84 18.84 18.86 18.20 18.92 10,654,011 199,403,411 18.716 17.54 17.54 17.56 16.94 17.61 11,444,285 17.424 4.43%
2023-11-03 0 18.04 18.04 18.06 17.56 18.18 6,415,840 115,428,488 17.991 16.79 16.79 16.81 16.35 16.92 6,891,743 16.749 3.20%
2023-11-02 0 17.48 17.48 17.50 17.38 17.78 3,540,372 62,073,157 17.533 16.27 16.27 16.29 16.18 16.55 3,802,983 16.322 0.23%
2023-11-01 0 17.44 17.42 17.44 17.04 17.64 5,159,740 89,009,706 17.251 16.24 16.22 16.24 15.86 16.42 5,542,470 16.060 0.35%
2023-10-31 0 17.38 17.38 17.40 17.28 18.20 10,901,437 190,533,340 17.478 16.18 16.18 16.20 16.09 16.94 11,710,064 16.271 -4.51%
2023-10-30 0 18.20 18.20 18.22 17.48 18.38 5,918,691 106,646,786 18.019 16.94 16.94 16.96 16.27 17.11 6,357,717 16.774 1.56%
2023-10-27 0 17.92 17.90 17.92 17.34 18.06 5,854,464 104,260,867 17.809 16.68 16.66 16.68 16.14 16.81 6,288,726 16.579 2.05%
2023-10-26 0 17.56 17.56 17.58 17.12 18.16 15,676,045 272,429,507 17.379 16.35 16.35 16.37 15.94 16.91 16,838,834 16.179 -2.66%
2023-10-25 0 18.04 18.04 18.06 17.88 18.66 11,525,532 209,714,236 18.196 16.79 16.79 16.81 16.65 17.37 12,380,452 16.939 0.00%
2023-10-24 0 18.04 18.04 18.06 17.80 20.00 26,259,726 483,516,755 18.413 16.79 16.79 16.81 16.57 18.62 28,207,573 17.141 -12.00%
2023-10-20 0 20.50 20.50 20.55 20.10 21.05 5,179,992 105,656,554 20.397 19.08 19.08 19.13 18.71 19.60 5,564,224 18.989 -2.61%
2023-10-19 0 21.05 21.00 21.05 20.70 21.45 4,152,813 87,607,318 21.096 19.60 19.55 19.60 19.27 19.97 4,460,853 19.639 0.24%
2023-10-18 0 21.00 21.00 21.05 20.55 21.85 14,735,394 307,618,380 20.876 19.55 19.55 19.60 19.13 20.34 15,828,410 19.435 -4.11%
2023-10-17 0 21.90 21.90 21.95 21.75 22.30 4,266,225 93,845,668 21.997 20.39 20.39 20.43 20.25 20.76 4,582,677 20.478 -0.23%
2023-10-16 0 21.95 21.90 21.95 21.30 22.75 10,293,160 224,814,622 21.841 20.43 20.39 20.43 19.83 21.18 11,056,667 20.333 -3.52%
2023-10-13 0 22.75 22.70 22.75 22.35 23.45 4,555,957 103,685,995 22.758 21.18 21.13 21.18 20.81 21.83 4,893,901 21.187 -3.60%
2023-10-12 0 23.60 23.55 23.60 23.50 24.25 4,018,671 95,236,169 23.698 21.97 21.92 21.97 21.88 22.58 4,316,761 22.062 -0.63%
2023-10-11 0 23.75 23.70 23.75 23.10 23.90 5,432,331 128,616,218 23.676 22.11 22.06 22.11 21.50 22.25 5,835,281 22.041 3.94%
2023-10-10 0 22.85 22.85 22.90 22.75 23.25 3,651,286 83,847,012 22.964 21.27 21.27 21.32 21.18 21.64 3,922,125 21.378 0.44%
2023-10-09 0 22.75 22.75 22.80 22.65 23.45 2,839,755 65,549,455 23.083 21.18 21.18 21.23 21.09 21.83 3,050,397 21.489 1.34%
2023-10-06 0 22.45 22.40 22.45 22.10 22.55 1,195,433 26,755,263 22.381 20.90 20.85 20.90 20.57 20.99 1,284,106 20.836 0.22%
2023-10-05 0 22.40 22.35 22.40 22.05 23.00 1,450,719 32,412,659 22.342 20.85 20.81 20.85 20.53 21.41 1,558,328 20.800 -1.32%
2023-10-04 0 22.70 22.70 22.75 22.40 23.25 1,843,132 41,699,218 22.624 21.13 21.13 21.18 20.85 21.64 1,979,849 21.062 -2.37%
2023-10-03 0 23.25 23.20 23.25 22.55 23.65 1,651,796 37,941,278 22.970 21.64 21.60 21.64 20.99 22.02 1,774,320 21.384 -1.69%
2023-09-29 0 23.65 23.65 23.70 23.30 23.80 1,426,625 33,677,957 23.607 22.02 22.02 22.06 21.69 22.16 1,532,447 21.977 1.94%
2023-09-28 0 23.20 23.15 23.20 22.95 23.70 4,858,198 112,513,619 23.160 21.60 21.55 21.60 21.37 22.06 5,218,561 21.560 -1.07%
2023-09-27 0 23.45 23.45 23.50 23.35 24.10 2,641,600 62,340,167 23.599 21.83 21.83 21.88 21.74 22.44 2,837,544 21.970 -2.90%
2023-09-26 0 24.15 24.15 24.20 24.00 24.75 3,598,432 87,781,442 24.394 22.48 22.48 22.53 22.34 23.04 3,865,350 22.710 -0.21%
2023-09-25 0 24.20 24.20 24.25 24.20 24.95 2,961,741 72,482,286 24.473 22.53 22.53 22.58 22.53 23.23 3,181,432 22.783 -2.22%
2023-09-22 0 24.75 24.75 24.80 23.20 24.85 7,915,186 194,343,170 24.553 23.04 23.04 23.09 21.60 23.13 8,502,304 22.858 5.77%
2023-09-21 0 23.40 23.35 23.40 23.00 24.10 4,865,946 115,059,422 23.646 21.78 21.74 21.78 21.41 22.44 5,226,883 22.013 0.86%
2023-09-20 0 23.20 23.15 23.20 22.85 23.35 2,135,650 49,459,129 23.159 21.60 21.55 21.60 21.27 21.74 2,294,064 21.560 0.43%
2023-09-19 0 23.10 23.00 23.10 22.85 23.30 2,422,524 55,770,507 23.022 21.50 21.41 21.50 21.27 21.69 2,602,218 21.432 -0.43%
2023-09-18 0 23.20 23.20 23.25 23.10 23.75 2,538,853 59,228,206 23.329 21.60 21.60 21.64 21.50 22.11 2,727,175 21.718 -1.49%
2023-09-15 0 23.55 23.55 23.60 23.40 24.30 3,833,498 90,985,765 23.734 21.92 21.92 21.97 21.78 22.62 4,117,852 22.095 -1.26%
2023-09-14 0 23.85 23.80 23.85 23.30 24.25 5,064,200 120,608,628 23.816 22.20 22.16 22.20 21.69 22.58 5,439,843 22.171 2.58%
2023-09-13 0 23.25 23.20 23.25 23.05 24.40 9,668,166 225,421,988 23.316 21.64 21.60 21.64 21.46 22.72 10,385,314 21.706 -3.73%
2023-09-12 0 24.15 24.15 24.20 24.00 24.50 2,289,530 55,400,009 24.197 22.48 22.48 22.53 22.34 22.81 2,459,359 22.526 -2.03%
2023-09-11 0 24.65 24.60 24.65 23.45 25.05 5,322,065 129,741,825 24.378 22.95 22.90 22.95 21.83 23.32 5,716,836 22.695 2.28%
2023-09-07 0 24.10 24.10 24.15 24.00 25.00 2,242,335 54,248,552 24.193 22.44 22.44 22.48 22.34 23.27 2,408,663 22.522 -2.03%
2023-09-06 0 24.60 24.60 24.65 24.00 24.70 2,657,170 64,812,631 24.392 22.90 22.90 22.95 22.34 22.99 2,854,269 22.707 0.00%
2023-09-05 0 24.60 24.60 24.65 24.55 25.60 3,553,746 88,099,236 24.791 22.90 22.90 22.95 22.85 23.83 3,817,349 23.079 -3.72%
2023-09-04 0 25.55 25.55 25.60 24.90 25.70 4,426,097 112,428,918 25.401 23.79 23.79 23.83 23.18 23.93 4,754,408 23.647 1.19%
2023-08-31 0 25.25 25.25 25.30 25.05 25.80 3,932,872 99,927,124 25.408 23.51 23.51 23.55 23.32 24.02 4,224,598 23.654 -0.20%
2023-08-30 0 25.30 25.30 25.35 24.75 25.95 5,442,080 138,594,409 25.467 23.55 23.55 23.60 23.04 24.16 5,845,753 23.709 2.02%
2023-08-29 0 24.80 24.80 24.95 24.00 25.10 3,883,684 96,019,280 24.724 23.09 23.09 23.23 22.34 23.37 4,171,761 23.016 2.69%
2023-08-28 0 24.15 24.15 24.20 23.95 25.20 4,990,108 121,613,545 24.371 22.48 22.48 22.53 22.30 23.46 5,360,255 22.688 1.68%
2023-08-25 0 23.75 23.70 23.75 23.70 24.80 5,998,122 144,554,597 24.100 22.11 22.06 22.11 22.06 23.09 6,443,040 22.436 -5.38%
2023-08-24 0 25.10 25.10 25.15 24.75 25.70 8,078,902 203,962,594 25.246 23.37 23.37 23.41 23.04 23.93 8,678,164 23.503 1.41%
2023-08-23 0 24.75 24.70 24.75 24.50 25.60 5,275,820 131,079,930 24.845 23.04 22.99 23.04 22.81 23.83 5,667,160 23.130 -2.56%
2023-08-22 0 25.40 25.40 25.45 24.10 25.60 11,021,098 275,364,229 24.985 23.65 23.65 23.69 22.44 23.83 11,838,601 23.260 4.31%
2023-08-21 0 24.35 24.35 24.40 24.05 24.80 6,346,365 154,623,310 24.364 22.67 22.67 22.72 22.39 23.09 6,817,114 22.682 -1.22%
2023-08-18 0 24.65 24.60 24.65 24.30 25.50 5,854,725 144,034,435 24.601 22.95 22.90 22.95 22.62 23.74 6,289,006 22.903 -3.52%
2023-08-17 0 25.55 25.50 25.55 24.40 25.70 5,147,712 130,467,919 25.345 23.79 23.74 23.79 22.72 23.93 5,529,550 23.595 1.19%
2023-08-16 0 25.25 25.25 25.30 24.45 25.70 7,047,437 176,315,344 25.018 23.51 23.51 23.55 22.76 23.93 7,570,189 23.291 -3.07%
2023-08-15 0 26.05 26.00 26.05 25.50 26.45 4,015,264 104,161,705 25.941 24.25 24.20 24.25 23.74 24.62 4,313,101 24.150 0.97%
2023-08-14 0 25.80 25.75 25.80 24.75 25.85 4,686,864 118,591,418 25.303 24.02 23.97 24.02 23.04 24.06 5,034,518 23.556 0.98%
2023-08-11 0 25.55 25.50 25.55 25.15 26.50 10,067,267 256,517,710 25.480 23.79 23.74 23.79 23.41 24.67 10,814,019 23.721 -3.04%
2023-08-10 0 26.35 26.30 26.35 26.00 26.60 4,288,286 112,482,667 26.230 24.53 24.48 24.53 24.20 24.76 4,606,375 24.419 -0.19%
2023-08-09 0 26.40 26.35 26.40 25.80 26.95 6,908,766 181,680,847 26.297 24.58 24.53 24.58 24.02 25.09 7,421,232 24.481 -1.31%
2023-08-08 0 26.75 26.75 26.80 26.45 27.80 9,464,714 254,633,863 26.903 24.90 24.90 24.95 24.62 25.88 10,166,771 25.046 -0.74%
2023-08-07 0 26.95 26.90 26.95 25.50 29.60 23,429,443 639,950,942 27.314 25.09 25.04 25.09 23.74 27.56 25,167,350 25.428 -5.77%
2023-08-04 0 28.60 28.60 28.65 27.60 28.90 4,127,599 117,582,792 28.487 26.63 26.63 26.67 25.69 26.90 4,433,769 26.520 3.25%
2023-08-03 0 27.70 27.70 27.75 27.50 28.70 11,633,715 325,277,564 27.960 25.79 25.79 25.83 25.60 26.72 12,496,660 26.029 -2.81%
2023-08-02 0 28.50 28.50 28.55 28.30 29.30 4,782,266 137,021,892 28.652 26.53 26.53 26.58 26.35 27.28 5,136,996 26.674 0.00%
2023-08-01 0 28.50 28.45 28.50 28.00 28.85 7,187,272 204,322,860 28.428 26.53 26.49 26.53 26.07 26.86 7,720,397 26.465 0.35%
2023-07-31 0 28.40 28.30 28.40 28.20 29.25 7,270,474 207,927,060 28.599 26.44 26.35 26.44 26.25 27.23 7,809,770 26.624 -2.07%
2023-07-28 0 29.00 29.00 29.05 27.85 29.10 6,121,437 175,998,334 28.751 27.00 27.00 27.04 25.93 27.09 6,575,502 26.766 3.02%
2023-07-27 0 28.15 28.15 28.20 27.30 28.35 5,479,572 153,533,385 28.019 26.21 26.21 26.25 25.41 26.39 5,886,026 26.084 1.08%
2023-07-26 0 27.85 27.85 27.90 27.60 29.70 13,715,257 384,474,807 28.033 25.93 25.93 25.97 25.69 27.65 14,732,603 26.097 -4.79%
2023-07-25 0 29.25 29.20 29.25 29.20 30.70 5,620,632 166,520,144 29.627 27.23 27.18 27.23 27.18 28.58 6,037,549 27.581 -0.85%
2023-07-24 0 29.50 29.45 29.50 29.05 30.55 5,992,093 178,951,779 29.865 27.46 27.42 27.46 27.04 28.44 6,436,564 27.802 0.17%
2023-07-21 0 29.45 29.40 29.45 28.80 29.50 3,781,780 110,311,658 29.169 27.42 27.37 27.42 26.81 27.46 4,062,298 27.155 1.03%
2023-07-20 0 29.15 29.10 29.15 28.75 30.25 7,821,561 228,646,522 29.233 27.14 27.09 27.14 26.76 28.16 8,401,735 27.214 -3.48%
2023-07-19 0 30.20 30.15 30.20 29.70 30.30 3,398,246 102,119,241 30.051 28.11 28.07 28.11 27.65 28.21 3,650,315 27.975 -0.17%
2023-07-18 0 30.25 30.20 30.25 30.05 31.40 5,532,461 169,524,763 30.642 28.16 28.11 28.16 27.97 29.23 5,942,838 28.526 -3.35%
2023-07-14 0 31.30 31.20 31.30 30.10 31.70 8,008,231 249,156,111 31.113 29.14 29.05 29.14 28.02 29.51 8,602,251 28.964 4.16%
2023-07-13 0 30.05 29.95 30.05 28.85 30.15 7,119,852 210,211,687 29.525 27.97 27.88 27.97 26.86 28.07 7,647,976 27.486 2.56%
2023-07-12 0 29.30 29.25 29.30 28.80 30.60 8,145,592 240,797,532 29.562 27.28 27.23 27.28 26.81 28.49 8,749,801 27.520 -4.25%
2023-07-11 0 30.60 30.55 30.60 29.55 31.10 5,798,769 177,183,826 30.555 28.49 28.44 28.49 27.51 28.95 6,228,900 28.445 3.20%
2023-07-10 0 29.65 29.65 29.70 28.95 30.80 5,950,924 175,100,653 29.424 27.60 27.60 27.65 26.95 28.67 6,392,341 27.392 -2.15%
2023-07-07 0 30.30 30.25 30.30 29.30 30.70 10,983,122 327,703,603 29.837 28.21 28.16 28.21 27.28 28.58 11,797,808 27.777 -0.66%
2023-07-06 0 30.50 30.50 30.60 30.30 31.40 7,079,355 217,244,932 30.687 28.39 28.39 28.49 28.21 29.23 7,604,475 28.568 -2.09%
2023-07-05 0 31.15 31.10 31.15 30.80 32.20 5,202,400 162,651,035 31.265 29.00 28.95 29.00 28.67 29.98 5,588,294 29.106 -2.50%
2023-07-04 0 31.95 31.85 31.95 31.30 32.20 4,261,303 135,461,080 31.789 29.74 29.65 29.74 29.14 29.98 4,577,390 29.594 0.79%
2023-07-03 0 31.70 31.70 31.75 30.85 32.30 7,128,296 225,910,403 31.692 29.51 29.51 29.56 28.72 30.07 7,657,046 29.504 0.96%
2023-06-30 0 31.40 31.40 31.45 30.95 32.15 8,558,460 269,716,099 31.515 29.23 29.23 29.28 28.81 29.93 9,193,294 29.338 0.00%
2023-06-29 0 31.40 31.40 31.45 29.10 32.10 13,683,457 423,998,133 30.986 29.23 29.23 29.28 27.09 29.88 14,698,444 28.846 7.53%
2023-06-28 0 29.20 29.15 29.20 28.35 31.60 20,819,921 607,219,471 29.165 27.18 27.14 27.18 26.39 29.42 22,364,264 27.151 -5.96%
2023-06-27 0 31.05 31.05 31.10 29.05 31.30 9,029,257 275,758,619 30.541 28.91 28.91 28.95 27.04 29.14 9,699,013 28.432 6.34%
2023-06-26 0 29.20 29.15 29.20 29.00 30.30 10,868,039 321,508,722 29.583 27.18 27.14 27.18 27.00 28.21 11,674,189 27.540 0.00%
2023-06-23 0 29.20 29.20 29.25 28.40 29.80 4,284,413 123,776,584 28.890 27.18 27.18 27.23 26.44 27.74 4,602,214 26.895 -2.99%
2023-06-21 0 30.10 30.05 30.10 29.55 31.25 12,134,407 365,502,688 30.121 28.02 27.97 28.02 27.51 29.09 13,034,491 28.041 -2.75%
2023-06-20 0 30.95 30.95 31.00 28.30 31.35 29,204,393 884,027,996 30.270 28.81 28.81 28.86 26.35 29.19 31,370,664 28.180 8.60%
2023-06-19 0 28.50 28.40 28.50 27.25 28.65 12,122,204 341,735,216 28.191 26.53 26.44 26.53 25.37 26.67 13,021,383 26.244 1.97%
2023-06-16 0 27.95 27.90 27.95 26.55 28.10 13,734,768 381,036,791 27.742 26.02 25.97 26.02 24.72 26.16 14,753,561 25.827 5.08%
2023-06-15 0 26.60 26.55 26.60 25.90 27.80 18,602,015 501,795,864 26.975 24.76 24.72 24.76 24.11 25.88 19,981,842 25.113 3.50%
2023-06-14 0 25.70 25.60 25.70 25.35 25.90 3,307,001 84,835,933 25.653 23.93 23.83 23.93 23.60 24.11 3,552,302 23.882 1.18%
2023-06-13 0 25.40 25.40 25.45 25.00 25.85 5,292,112 134,631,042 25.440 23.65 23.65 23.69 23.27 24.06 5,684,661 23.683 -0.59%
2023-06-12 0 25.55 25.50 25.55 25.10 26.00 5,442,520 139,167,965 25.571 23.79 23.74 23.79 23.37 24.20 5,846,225 23.805 0.39%
2023-06-09 0 25.45 25.45 25.50 24.60 25.55 7,002,800 176,977,120 25.272 23.69 23.69 23.74 22.90 23.79 7,522,241 23.527 3.25%
2023-06-08 0 24.65 24.60 24.65 24.10 24.80 3,485,224 85,445,225 24.516 22.95 22.90 22.95 22.44 23.09 3,743,745 22.823 0.41%
2023-06-07 0 24.55 24.55 24.60 24.05 24.75 4,721,244 115,827,470 24.533 22.85 22.85 22.90 22.39 23.04 5,071,448 22.839 1.24%
2023-06-06 0 24.25 24.20 24.25 23.90 24.95 4,950,268 119,877,743 24.216 22.58 22.53 22.58 22.25 23.23 5,317,460 22.544 -0.61%
2023-06-05 0 24.40 24.35 24.40 24.10 25.10 4,846,940 119,287,536 24.611 22.72 22.67 22.72 22.44 23.37 5,206,468 22.911 -0.61%
2023-06-02 0 24.55 24.50 24.55 24.05 24.85 5,692,318 139,016,721 24.422 22.85 22.81 22.85 22.39 23.13 6,114,553 22.735 0.41%
2023-06-01 0 24.45 24.40 24.45 23.65 24.95 5,827,898 143,285,517 24.586 22.76 22.72 22.76 22.02 23.23 6,260,189 22.888 1.66%
2023-05-31 0 24.05 24.05 24.10 23.60 24.55 9,388,090 225,748,574 24.046 22.39 22.39 22.44 21.97 22.85 10,084,463 22.386 -0.82%
2023-05-30 0 24.25 24.20 24.25 23.40 24.35 5,587,795 134,113,253 24.001 22.58 22.53 22.58 21.78 22.67 6,002,276 22.344 2.32%
2023-05-29 0 23.70 23.65 23.70 23.30 24.50 12,572,840 300,844,080 23.928 22.06 22.02 22.06 21.69 22.81 13,505,445 22.276 4.18%
2023-05-25 0 22.75 22.75 22.80 22.10 23.60 9,082,614 206,666,916 22.754 21.18 21.18 21.23 20.57 21.97 9,756,328 21.183 2.94%
2023-05-24 0 22.10 22.10 22.15 21.60 22.80 16,169,488 357,140,108 22.087 20.57 20.57 20.62 20.11 21.23 17,368,879 20.562 -2.43%
2023-05-23 0 22.65 22.60 22.65 22.40 23.30 2,986,401 67,923,588 22.744 21.09 21.04 21.09 20.85 21.69 3,207,921 21.174 -1.74%
2023-05-22 0 23.05 23.05 23.10 22.90 23.65 3,260,542 75,809,642 23.251 21.46 21.46 21.50 21.32 22.02 3,502,397 21.645 -0.22%
2023-05-19 0 23.10 23.05 23.10 23.00 23.50 2,435,002 56,513,217 23.209 21.50 21.46 21.50 21.41 21.88 2,615,621 21.606 -0.43%
2023-05-18 0 23.20 23.15 23.20 22.50 23.65 8,620,040 201,188,372 23.340 21.60 21.55 21.60 20.95 22.02 9,259,442 21.728 4.50%
2023-05-17 0 22.20 22.15 22.20 22.05 22.80 2,599,299 58,210,742 22.395 20.67 20.62 20.67 20.53 21.23 2,792,105 20.848 -1.33%
2023-05-16 0 22.50 22.45 22.50 22.30 22.90 3,874,190 87,453,780 22.573 20.95 20.90 20.95 20.76 21.32 4,161,563 21.015 0.22%
2023-05-15 0 22.45 22.40 22.45 21.45 22.60 10,680,348 234,013,623 21.911 20.90 20.85 20.90 19.97 21.04 11,472,576 20.398 0.00%
2023-05-12 0 22.45 22.40 22.45 22.00 22.95 6,057,443 135,553,808 22.378 20.90 20.85 20.90 20.48 21.37 6,506,761 20.833 -1.75%
2023-05-11 0 22.85 22.80 22.85 22.40 23.15 5,129,712 116,544,426 22.719 21.27 21.23 21.27 20.85 21.55 5,510,215 21.151 -0.65%
2023-05-10 0 23.00 23.00 23.05 22.55 23.75 10,558,109 241,235,406 22.848 21.41 21.41 21.46 20.99 22.11 11,341,269 21.271 -2.54%
2023-05-09 0 23.60 23.55 23.60 23.45 24.25 8,548,895 202,518,170 23.689 21.97 21.92 21.97 21.83 22.58 9,183,020 22.054 -2.28%
2023-05-08 0 24.15 24.00 24.15 23.50 24.20 7,014,162 167,616,309 23.897 22.48 22.34 22.48 21.88 22.53 7,534,446 22.247 1.90%
2023-05-05 0 23.70 23.70 23.75 23.05 24.15 12,760,080 299,271,142 23.454 22.06 22.06 22.11 21.46 22.48 13,706,574 21.834 -0.84%
2023-05-04 0 23.90 23.85 23.90 23.60 24.95 12,159,114 291,422,062 23.967 22.25 22.20 22.25 21.97 23.23 13,061,031 22.312 -3.82%
2023-05-03 0 24.85 24.80 24.85 24.30 24.90 761,757 18,746,714 24.610 23.13 23.09 23.13 22.62 23.18 818,261 22.910 -0.20%
2023-05-02 0 24.90 24.85 24.90 24.70 25.35 1,762,222 43,873,100 24.896 23.18 23.13 23.18 22.99 23.60 1,892,937 23.177 -1.19%
2023-04-28 0 25.20 25.15 25.20 24.50 25.95 7,804,305 196,798,097 25.217 23.46 23.41 23.46 22.81 24.16 8,383,199 23.475 2.02%
2023-04-27 0 24.70 24.65 24.70 23.95 25.00 7,333,560 179,817,875 24.520 22.99 22.95 22.99 22.30 23.27 7,877,536 22.827 -0.60%
2023-04-26 0 24.85 24.80 24.85 24.30 25.50 9,902,940 246,907,332 24.933 23.13 23.09 23.13 22.62 23.74 10,637,502 23.211 -2.55%
2023-04-25 0 25.50 25.45 25.50 24.90 26.05 8,871,569 225,388,851 25.406 23.74 23.69 23.74 23.18 24.25 9,529,628 23.651 -1.92%
2023-04-24 0 26.00 26.00 26.05 25.30 27.45 17,122,188 448,633,709 26.202 24.20 24.20 24.25 23.55 25.55 18,392,247 24.393 0.78%
2023-04-21 0 25.80 25.75 25.80 25.15 26.85 10,254,569 265,150,667 25.857 24.02 23.97 24.02 23.41 25.00 11,015,214 24.071 -1.53%
2023-04-20 0 26.20 26.15 26.20 24.55 26.30 15,496,288 400,737,642 25.860 24.39 24.34 24.39 22.85 24.48 16,645,744 24.074 6.50%
2023-04-19 0 24.60 24.55 24.60 24.35 25.30 8,878,233 220,027,980 24.783 22.90 22.85 22.90 22.67 23.55 9,536,787 23.072 -0.40%
2023-04-18 0 24.70 24.70 24.75 23.75 24.90 8,496,810 208,093,949 24.491 22.99 22.99 23.04 22.11 23.18 9,127,071 22.800 2.28%
2023-04-17 0 24.15 24.10 24.15 23.50 24.40 7,625,368 182,995,266 23.998 22.48 22.44 22.48 21.88 22.72 8,190,989 22.341 0.00%
2023-04-14 0 24.15 24.10 24.15 23.65 24.45 8,175,819 196,309,401 24.011 22.48 22.44 22.48 22.02 22.76 8,782,270 22.353 0.00%
2023-04-13 0 24.15 24.10 24.15 23.90 24.80 12,770,549 308,788,463 24.180 22.48 22.44 22.48 22.25 23.09 13,717,820 22.510 -2.60%
2023-04-12 0 25.25 25.20 25.25 24.50 26.85 28,718,402 737,399,585 25.677 23.08 23.04 23.08 22.40 24.54 31,416,675 23.472 3.06%
2023-04-11 0 24.50 24.40 24.50 24.10 26.10 13,098,013 324,342,506 24.763 22.40 22.30 22.40 22.03 23.86 14,328,653 22.636 0.62%
2023-04-06 0 24.35 24.25 24.35 23.25 24.70 11,523,202 279,223,457 24.231 22.26 22.17 22.26 21.25 22.58 12,605,879 22.150 4.06%
2023-04-04 0 23.40 23.40 23.45 22.70 24.15 13,978,586 328,280,443 23.485 21.39 21.39 21.44 20.75 22.08 15,291,961 21.468 1.08%
2023-04-03 0 23.15 23.15 23.20 21.85 23.30 13,856,177 312,548,411 22.557 21.16 21.16 21.21 19.97 21.30 15,158,051 20.619 0.65%
2023-03-31 0 23.00 23.00 23.05 22.40 23.10 8,976,632 204,913,873 22.827 21.02 21.02 21.07 20.48 21.12 9,820,042 20.867 2.00%
2023-03-30 0 22.55 22.50 22.55 21.65 23.90 17,245,626 386,283,950 22.399 20.61 20.57 20.61 19.79 21.85 18,865,960 20.475 -5.65%
2023-03-29 0 23.90 23.90 23.95 23.40 24.45 9,447,792 223,733,257 23.681 21.85 21.85 21.89 21.39 22.35 10,335,471 21.647 0.21%
2023-03-28 0 23.85 23.85 23.90 23.60 24.25 9,711,440 231,979,115 23.887 21.80 21.80 21.85 21.57 22.17 10,623,890 21.836 0.00%
2023-03-27 0 23.85 23.85 23.90 23.80 25.20 14,582,030 352,490,960 24.173 21.80 21.80 21.85 21.76 23.04 15,952,103 22.097 -4.41%
2023-03-24 0 24.95 24.90 24.95 24.35 26.40 21,572,632 536,786,078 24.883 22.81 22.76 22.81 22.26 24.13 23,599,515 22.746 -5.49%
2023-03-23 0 26.40 26.35 26.40 25.60 26.80 9,289,015 243,647,699 26.230 24.13 24.09 24.13 23.40 24.50 10,161,776 23.977 1.73%
2023-03-22 0 25.95 25.90 25.95 24.65 26.50 14,292,310 371,427,632 25.988 23.72 23.68 23.72 22.53 24.22 15,635,162 23.756 5.06%
2023-03-21 0 24.70 24.65 24.70 24.40 25.40 7,477,260 184,768,561 24.711 22.58 22.53 22.58 22.30 23.22 8,179,795 22.588 -1.20%
2023-03-20 0 25.00 25.00 25.05 24.75 26.25 11,856,961 300,978,951 25.384 22.85 22.85 22.90 22.62 24.00 12,970,996 23.204 -2.15%
2023-03-17 0 25.55 25.55 25.60 23.65 25.85 18,195,425 458,362,667 25.191 23.36 23.36 23.40 21.62 23.63 19,904,999 23.028 8.96%
2023-03-16 0 23.45 23.40 23.45 23.25 23.95 4,571,896 107,625,885 23.541 21.44 21.39 21.44 21.25 21.89 5,001,454 21.519 -1.47%
2023-03-15 0 23.80 23.80 23.90 23.50 24.50 3,992,265 94,903,286 23.772 21.76 21.76 21.85 21.48 22.40 4,367,363 21.730 -0.63%
2023-03-14 0 23.95 23.95 24.00 23.60 24.65 11,099,995 267,430,955 24.093 21.89 21.89 21.94 21.57 22.53 12,142,909 22.024 -2.24%
2023-03-13 0 24.50 24.45 24.50 22.60 24.65 18,381,541 444,295,975 24.171 22.40 22.35 22.40 20.66 22.53 20,108,601 22.095 6.52%
2023-03-10 0 23.00 22.95 23.00 22.70 23.65 8,133,529 187,760,153 23.085 21.02 20.98 21.02 20.75 21.62 8,897,725 21.102 -1.29%
2023-03-09 0 23.30 23.30 23.35 22.35 23.90 15,242,852 355,401,942 23.316 21.30 21.30 21.34 20.43 21.85 16,675,013 21.313 0.43%
2023-03-08 0 23.20 23.10 23.20 22.40 23.25 8,765,599 200,384,444 22.860 21.21 21.12 21.21 20.48 21.25 9,589,182 20.897 0.43%
2023-03-07 0 23.10 23.10 23.15 22.55 23.80 14,454,294 332,956,417 23.035 21.12 21.12 21.16 20.61 21.76 15,812,365 21.057 -3.14%
2023-03-06 0 23.85 23.80 23.85 23.55 24.90 12,490,220 301,237,941 24.118 21.80 21.76 21.80 21.53 22.76 13,663,754 22.046 0.00%
2023-03-03 0 23.85 23.85 23.90 23.20 24.30 10,139,473 240,772,897 23.746 21.80 21.80 21.85 21.21 22.21 11,092,140 21.707 -1.85%
2023-03-02 0 24.30 24.20 24.30 23.60 24.60 14,328,549 347,722,402 24.268 22.21 22.12 22.21 21.57 22.49 15,674,805 22.184 1.89%
2023-03-01 0 23.85 23.80 23.85 23.20 24.90 24,504,432 593,069,501 24.203 21.80 21.76 21.80 21.21 22.76 26,806,776 22.124 2.36%
2023-02-28 0 23.30 23.25 23.30 22.45 24.10 27,111,361 637,462,405 23.513 21.30 21.25 21.30 20.52 22.03 29,658,642 21.493 4.48%
2023-02-27 0 22.30 22.30 22.35 20.80 22.90 21,358,035 475,668,477 22.271 20.38 20.38 20.43 19.01 20.93 23,364,755 20.358 6.44%
2023-02-24 0 20.95 20.95 21.00 20.60 21.35 5,784,126 121,764,335 21.051 19.15 19.15 19.20 18.83 19.52 6,327,581 19.243 0.72%
2023-02-23 0 20.80 20.80 20.85 20.45 21.80 5,218,875 109,176,982 20.920 19.01 19.01 19.06 18.69 19.93 5,709,221 19.123 -2.80%
2023-02-22 0 21.40 21.35 21.40 21.00 21.90 5,941,144 127,110,326 21.395 19.56 19.52 19.56 19.20 20.02 6,499,351 19.557 0.47%
2023-02-21 0 21.30 21.25 21.30 21.20 22.45 11,421,383 250,483,826 21.931 19.47 19.42 19.47 19.38 20.52 12,494,493 20.048 -0.47%
2023-02-20 0 21.40 21.35 21.40 19.72 22.00 13,889,662 294,285,868 21.187 19.56 19.52 19.56 18.03 20.11 15,194,682 19.368 8.52%
2023-02-17 0 19.72 19.70 19.72 19.62 21.00 6,826,060 135,953,571 19.917 18.03 18.01 18.03 17.93 19.20 7,467,411 18.206 -5.87%
2023-02-16 0 20.95 20.90 20.95 20.30 21.95 10,240,328 217,430,850 21.233 19.15 19.10 19.15 18.56 20.06 11,202,471 19.409 1.45%
2023-02-15 0 20.65 20.60 20.65 19.12 20.70 10,777,301 217,135,762 20.148 18.88 18.83 18.88 17.48 18.92 11,789,896 18.417 6.99%
2023-02-14 0 19.30 19.30 19.32 19.08 19.62 1,270,200 24,612,066 19.377 17.64 17.64 17.66 17.44 17.93 1,389,543 17.712 -0.10%
2023-02-13 0 19.32 19.30 19.32 19.00 19.38 1,746,036 33,459,584 19.163 17.66 17.64 17.66 17.37 17.72 1,910,087 17.517 -0.72%
2023-02-10 0 19.46 19.46 19.48 19.36 20.20 3,082,568 60,948,418 19.772 17.79 17.79 17.81 17.70 18.47 3,372,194 18.074 -1.22%
2023-02-09 0 19.70 19.68 19.70 18.54 19.78 4,830,544 93,506,647 19.357 18.01 17.99 18.01 16.95 18.08 5,284,404 17.695 5.24%
2023-02-08 0 18.72 18.70 18.72 18.54 19.12 1,906,414 35,632,744 18.691 17.11 17.09 17.11 16.95 17.48 2,085,533 17.086 -0.95%
2023-02-07 0 18.90 18.88 18.90 18.52 19.20 2,086,018 39,475,214 18.924 17.28 17.26 17.28 16.93 17.55 2,282,012 17.298 0.85%
2023-02-06 0 18.74 18.72 18.74 18.64 19.32 2,401,480 45,269,660 18.851 17.13 17.11 17.13 17.04 17.66 2,627,114 17.232 -3.00%
2023-02-03 0 19.32 19.32 19.34 18.70 19.36 2,371,549 45,220,641 19.068 17.66 17.66 17.68 17.09 17.70 2,594,371 17.430 1.58%
2023-02-02 0 19.02 19.02 19.04 18.92 19.48 3,442,007 65,906,729 19.148 17.39 17.39 17.40 17.30 17.81 3,765,405 17.503 -1.96%
2023-02-01 0 19.40 19.38 19.40 18.88 19.40 2,154,396 41,270,646 19.156 17.73 17.72 17.73 17.26 17.73 2,356,815 17.511 2.65%
2023-01-31 0 18.90 18.88 18.90 18.74 19.38 3,200,622 60,539,507 18.915 17.28 17.26 17.28 17.13 17.72 3,501,340 17.290 -1.46%
2023-01-30 0 19.18 19.16 19.18 19.02 20.50 4,651,288 90,782,169 19.518 17.53 17.51 17.53 17.39 18.74 5,088,305 17.841 -4.34%
2023-01-27 0 20.05 20.05 20.10 19.86 20.30 914,444 18,327,660 20.042 18.33 18.33 18.37 18.15 18.56 1,000,362 18.321 -0.50%
2023-01-26 0 20.15 20.15 20.20 19.68 20.30 1,430,227 28,733,270 20.090 18.42 18.42 18.47 17.99 18.56 1,564,606 18.365 2.08%
2023-01-20 0 19.74 19.70 19.74 19.34 19.76 1,401,278 27,542,059 19.655 18.04 18.01 18.04 17.68 18.06 1,532,937 17.967 2.60%
2023-01-19 0 19.24 19.22 19.24 18.96 19.28 785,091 15,055,616 19.177 17.59 17.57 17.59 17.33 17.62 858,855 17.530 -0.31%
2023-01-18 0 19.30 19.24 19.30 18.70 19.40 1,699,200 32,694,679 19.241 17.64 17.59 17.64 17.09 17.73 1,858,850 17.589 2.01%
2023-01-17 0 18.92 18.90 18.92 18.74 19.56 2,818,720 53,631,684 19.027 17.30 17.28 17.30 17.13 17.88 3,083,556 17.393 -3.17%
2023-01-16 0 19.54 19.48 19.54 19.00 19.76 4,903,576 95,650,936 19.506 17.86 17.81 17.86 17.37 18.06 5,364,298 17.831 2.84%
2023-01-13 0 19.00 18.98 19.00 18.46 19.24 4,729,938 89,073,760 18.832 17.37 17.35 17.37 16.87 17.59 5,174,345 17.214 -0.52%
2023-01-12 0 19.10 19.10 19.12 18.58 19.12 5,307,008 100,414,115 18.921 17.46 17.46 17.48 16.98 17.48 5,805,634 17.296 1.70%
2023-01-11 0 18.78 18.74 18.78 18.06 19.18 5,295,363 99,068,185 18.708 17.17 17.13 17.17 16.51 17.53 5,792,895 17.102 4.33%
2023-01-10 0 18.00 17.98 18.00 17.90 18.34 1,615,944 29,192,749 18.065 16.45 16.44 16.45 16.36 16.76 1,767,772 16.514 -1.21%
2023-01-09 0 18.22 18.18 18.22 17.96 18.50 1,624,053 29,488,532 18.157 16.66 16.62 16.66 16.42 16.91 1,776,643 16.598 0.22%
2023-01-06 0 18.18 18.16 18.18 17.96 18.50 1,754,318 31,865,309 18.164 16.62 16.60 16.62 16.42 16.91 1,919,147 16.604 -0.98%
2023-01-05 0 18.36 18.34 18.36 18.16 18.68 3,897,147 71,902,023 18.450 16.78 16.76 16.78 16.60 17.08 4,263,308 16.865 -0.54%
2023-01-04 0 18.46 18.46 18.50 17.80 18.60 3,963,562 72,693,696 18.340 16.87 16.87 16.91 16.27 17.00 4,335,963 16.765 3.13%
2023-01-03 0 17.90 17.88 17.90 16.94 17.98 2,667,871 47,151,647 17.674 16.36 16.34 16.36 15.49 16.44 2,918,534 16.156 4.07%
2022-12-30 0 17.20 17.20 17.22 17.14 17.52 1,026,486 17,738,322 17.281 15.72 15.72 15.74 15.67 16.02 1,122,931 15.796 0.12%
2022-12-29 0 17.18 17.16 17.18 17.06 17.26 907,744 15,556,249 17.137 15.70 15.69 15.70 15.59 15.78 993,032 15.665 -0.69%
2022-12-28 0 17.30 17.30 17.32 16.80 17.58 2,185,760 37,947,700 17.361 15.81 15.81 15.83 15.36 16.07 2,391,126 15.870 3.10%
2022-12-23 0 16.78 16.78 16.80 16.68 17.10 980,498 16,474,043 16.802 15.34 15.34 15.36 15.25 15.63 1,072,622 15.359 -1.41%
2022-12-22 0 17.02 17.00 17.02 16.80 17.44 1,330,283 22,663,415 17.037 15.56 15.54 15.56 15.36 15.94 1,455,271 15.573 -0.82%
2022-12-21 0 17.16 17.14 17.16 16.78 17.30 922,201 15,754,184 17.083 15.69 15.67 15.69 15.34 15.81 1,008,848 15.616 0.35%
2022-12-20 0 17.10 17.10 17.12 16.88 17.64 1,475,697 25,239,521 17.103 15.63 15.63 15.65 15.43 16.12 1,614,348 15.634 -1.72%
2022-12-19 0 17.40 17.38 17.40 17.26 17.86 867,619 15,119,857 17.427 15.91 15.89 15.91 15.78 16.33 949,137 15.930 -2.03%
2022-12-16 0 17.76 17.74 17.76 17.40 17.90 2,748,908 48,660,750 17.702 16.23 16.22 16.23 15.91 16.36 3,007,185 16.181 -1.66%
2022-12-15 0 18.06 18.00 18.06 17.92 18.38 2,610,056 47,145,143 18.063 16.51 16.45 16.51 16.38 16.80 2,855,287 16.512 -0.77%
2022-12-14 0 18.20 18.20 18.22 17.90 18.44 5,588,488 101,438,324 18.151 16.64 16.64 16.66 16.36 16.86 6,113,561 16.592 0.78%
2022-12-13 0 18.06 18.04 18.06 17.70 18.14 2,556,144 45,875,641 17.947 16.51 16.49 16.51 16.18 16.58 2,796,310 16.406 0.33%
2022-12-12 0 18.00 17.98 18.00 17.70 18.28 4,082,545 73,650,590 18.040 16.45 16.44 16.45 16.18 16.71 4,466,126 16.491 0.56%
2022-12-09 0 17.90 17.86 17.90 17.72 18.36 5,808,800 104,352,374 17.965 16.36 16.33 16.36 16.20 16.78 6,354,573 16.422 1.82%
2022-12-08 0 17.58 17.56 17.58 17.40 17.82 1,930,103 33,938,260 17.584 16.07 16.05 16.07 15.91 16.29 2,111,448 16.073 1.85%
2022-12-07 0 17.26 17.26 17.32 17.22 18.12 4,755,049 83,834,319 17.631 15.78 15.78 15.83 15.74 16.56 5,201,815 16.116 -4.32%
2022-12-06 0 18.04 18.02 18.04 17.78 18.64 3,992,620 72,758,778 18.223 16.49 16.47 16.49 16.25 17.04 4,367,752 16.658 -0.33%
2022-12-05 0 18.10 18.10 18.12 16.86 18.40 15,781,335 279,334,408 17.700 16.55 16.55 16.56 15.41 16.82 17,264,090 16.180 9.17%
2022-12-02 0 16.58 16.58 16.64 16.54 16.98 2,638,171 44,076,757 16.707 15.16 15.16 15.21 15.12 15.52 2,886,044 15.272 -1.54%
2022-12-01 0 16.84 16.84 16.86 16.66 17.48 7,576,673 129,752,988 17.125 15.39 15.39 15.41 15.23 15.98 8,288,549 15.654 -0.59%
2022-11-30 0 16.94 16.86 16.94 16.06 16.94 12,515,085 209,693,765 16.755 15.49 15.41 15.49 14.68 15.49 13,690,955 15.316 3.55%
2022-11-29 0 16.36 16.32 16.36 15.42 16.36 3,703,546 59,277,341 16.006 14.95 14.92 14.95 14.10 14.95 4,051,517 14.631 6.37%
2022-11-28 0 15.38 15.38 15.42 15.18 15.72 3,754,576 58,101,303 15.475 14.06 14.06 14.10 13.88 14.37 4,107,342 14.146 -4.23%
2022-11-25 0 16.06 16.04 16.06 15.64 16.06 2,717,160 43,128,185 15.873 14.68 14.66 14.68 14.30 14.68 2,972,454 14.509 1.13%
2022-11-24 0 15.88 15.84 15.88 15.62 15.96 1,100,799 17,382,079 15.790 14.52 14.48 14.52 14.28 14.59 1,204,226 14.434 1.15%
2022-11-23 0 15.70 15.70 15.72 15.60 16.06 2,971,117 46,751,369 15.735 14.35 14.35 14.37 14.26 14.68 3,250,272 14.384 -1.38%
2022-11-22 0 15.92 15.92 15.94 15.80 16.50 3,318,942 53,231,972 16.039 14.55 14.55 14.57 14.44 15.08 3,630,777 14.661 -2.69%
2022-11-21 0 16.36 16.34 16.36 16.10 16.68 3,656,644 59,910,824 16.384 14.95 14.94 14.95 14.72 15.25 4,000,208 14.977 -0.61%
2022-11-18 0 16.46 16.40 16.46 16.00 16.76 5,691,297 93,834,589 16.487 15.05 14.99 15.05 14.63 15.32 6,226,030 15.071 3.78%
2022-11-17 0 15.86 15.84 15.86 15.42 16.12 3,493,454 54,879,881 15.709 14.50 14.48 14.50 14.10 14.74 3,821,686 14.360 0.38%
2022-11-16 0 15.80 15.78 15.80 15.76 16.36 4,379,029 69,638,177 15.903 14.44 14.42 14.44 14.41 14.95 4,790,466 14.537 -2.47%
2022-11-15 0 16.20 16.18 16.20 15.62 16.26 4,468,417 71,587,152 16.021 14.81 14.79 14.81 14.28 14.86 4,888,253 14.645 4.11%
2022-11-14 0 15.56 15.56 15.58 15.46 15.84 2,856,484 44,791,105 15.681 14.22 14.22 14.24 14.13 14.48 3,124,868 14.334 1.04%
2022-11-11 0 15.40 15.40 15.42 14.96 15.58 3,673,383 56,181,054 15.294 14.08 14.08 14.10 13.68 14.24 4,018,520 13.981 4.19%
2022-11-10 0 14.78 14.76 14.78 14.50 14.86 2,043,383 29,985,943 14.675 13.51 13.49 13.51 13.25 13.58 2,235,372 13.414 -0.67%
2022-11-09 0 14.88 14.86 14.88 14.72 15.36 2,516,271 37,730,277 14.995 13.60 13.58 13.60 13.46 14.04 2,752,690 13.707 -1.46%
2022-11-08 0 15.10 15.10 15.12 14.96 15.38 1,748,993 26,418,268 15.105 13.80 13.80 13.82 13.68 14.06 1,913,322 13.808 -0.92%
2022-11-07 0 15.24 15.20 15.24 14.66 15.40 3,565,128 53,983,287 15.142 13.93 13.89 13.93 13.40 14.08 3,900,094 13.842 3.53%
2022-11-04 0 14.72 14.70 14.72 14.02 14.84 5,523,376 80,502,191 14.575 13.46 13.44 13.46 12.82 13.57 6,042,332 13.323 3.81%
2022-11-03 0 14.18 14.16 14.18 14.06 14.70 2,041,711 29,024,481 14.216 12.96 12.94 12.96 12.85 13.44 2,233,542 12.995 -3.01%
2022-11-02 0 14.62 14.62 14.66 14.26 14.72 2,668,120 38,697,828 14.504 13.36 13.36 13.40 13.04 13.46 2,918,806 13.258 1.39%
2022-11-01 0 14.42 14.42 14.44 13.90 14.44 5,321,792 75,871,721 14.257 13.18 13.18 13.20 12.71 13.20 5,821,808 13.032 3.00%
2022-10-31 0 14.00 13.98 14.00 13.66 14.36 4,549,235 64,218,472 14.116 12.80 12.78 12.80 12.49 13.13 4,976,664 12.904 1.01%
2022-10-28 0 13.86 13.84 13.86 13.80 14.70 2,407,834 33,938,036 14.095 12.67 12.65 12.67 12.61 13.44 2,634,065 12.884 -5.33%
2022-10-27 0 14.64 14.64 14.66 14.48 15.08 2,730,225 40,227,997 14.734 13.38 13.38 13.40 13.24 13.78 2,986,747 13.469 0.55%
2022-10-26 0 14.56 14.54 14.56 14.08 14.78 2,970,948 43,106,585 14.509 13.31 13.29 13.31 12.87 13.51 3,250,087 13.263 1.82%
2022-10-25 0 14.30 14.28 14.30 13.60 14.42 2,721,064 38,326,514 14.085 13.07 13.05 13.07 12.43 13.18 2,976,725 12.875 2.14%
2022-10-24 0 14.00 13.98 14.00 13.84 15.00 2,785,842 39,625,300 14.224 12.80 12.78 12.80 12.65 13.71 3,047,589 13.002 -5.02%
2022-10-21 0 14.74 14.72 14.74 14.52 14.88 2,136,867 31,386,228 14.688 13.47 13.46 13.47 13.27 13.60 2,337,639 13.426 1.24%
2022-10-20 0 14.56 14.54 14.56 14.10 14.92 3,301,297 47,864,948 14.499 13.31 13.29 13.31 12.89 13.64 3,611,474 13.254 0.83%
2022-10-19 0 14.44 14.42 14.44 14.34 14.84 1,633,489 23,655,536 14.482 13.20 13.18 13.20 13.11 13.57 1,786,965 13.238 -2.17%
2022-10-18 0 14.76 14.72 14.76 14.36 14.92 2,469,928 36,137,379 14.631 13.49 13.46 13.49 13.13 13.64 2,701,993 13.374 0.41%
2022-10-17 0 14.70 14.66 14.70 14.14 14.90 2,066,780 30,071,005 14.550 13.44 13.40 13.44 12.93 13.62 2,260,967 13.300 4.26%
2022-10-14 0 14.10 14.10 14.12 14.02 14.58 2,115,662 30,244,679 14.296 12.89 12.89 12.91 12.82 13.33 2,314,442 13.068 1.00%
2022-10-13 0 13.96 13.94 13.96 13.88 14.26 1,728,046 24,266,754 14.043 12.76 12.74 12.76 12.69 13.04 1,890,407 12.837 0.00%
2022-10-12 0 13.96 13.94 13.96 13.26 14.18 2,901,399 39,668,054 13.672 12.76 12.74 12.76 12.12 12.96 3,174,004 12.498 1.75%
2022-10-11 0 13.72 13.68 13.72 13.46 13.92 2,345,481 32,183,021 13.721 12.54 12.51 12.54 12.30 12.72 2,565,854 12.543 -0.29%
2022-10-10 0 13.76 13.76 13.78 13.62 14.48 2,647,675 36,890,353 13.933 12.58 12.58 12.60 12.45 13.24 2,896,441 12.736 -6.01%
2022-10-07 0 14.64 14.58 14.64 14.36 14.78 1,848,091 26,977,600 14.598 13.38 13.33 13.38 13.13 13.51 2,021,731 13.344 0.41%
2022-10-06 0 14.58 14.56 14.58 14.50 14.92 933,200 13,651,307 14.628 13.33 13.31 13.33 13.25 13.64 1,020,880 13.372 -0.41%
2022-10-05 0 14.64 14.60 14.64 14.26 14.80 1,303,220 19,074,280 14.636 13.38 13.35 13.38 13.04 13.53 1,425,666 13.379 5.32%
2022-10-03 0 13.90 13.88 13.90 13.42 14.42 1,861,940 25,611,647 13.755 12.71 12.69 12.71 12.27 13.18 2,036,881 12.574 -1.28%
2022-09-30 0 14.08 14.06 14.08 13.86 14.28 4,100,064 57,700,984 14.073 12.87 12.85 12.87 12.67 13.05 4,485,291 12.864 -0.14%
2022-09-29 0 14.10 14.08 14.10 13.88 14.56 1,489,855 21,058,292 14.134 12.89 12.87 12.89 12.69 13.31 1,629,836 12.920 -1.67%
2022-09-28 0 14.34 14.32 14.34 14.28 15.00 3,655,686 52,812,089 14.447 13.11 13.09 13.11 13.05 13.71 3,999,160 13.206 -3.76%
2022-09-27 0 14.90 14.88 14.90 14.62 14.92 2,819,561 41,529,896 14.729 13.62 13.60 13.62 13.36 13.64 3,084,476 13.464 0.54%
2022-09-26 0 14.82 14.82 14.84 14.60 15.10 2,788,104 41,393,205 14.846 13.55 13.55 13.57 13.35 13.80 3,050,064 13.571 -2.50%
2022-09-23 0 15.20 15.18 15.20 14.86 15.36 3,444,706 52,085,276 15.120 13.89 13.88 13.89 13.58 14.04 3,768,358 13.822 1.47%
2022-09-22 0 14.98 14.98 15.00 14.74 15.40 5,294,248 79,744,618 15.063 13.69 13.69 13.71 13.47 14.08 5,791,676 13.769 -1.58%
2022-09-21 0 15.22 15.22 15.24 15.16 15.80 6,716,234 103,216,478 15.368 13.91 13.91 13.93 13.86 14.44 7,347,266 14.048 -3.79%
2022-09-20 0 15.82 15.80 15.82 15.68 16.08 3,383,200 53,478,545 15.807 14.46 14.44 14.46 14.33 14.70 3,701,073 14.449 -0.75%
2022-09-19 0 15.94 15.92 15.94 15.90 16.90 5,536,201 89,140,020 16.101 14.57 14.55 14.57 14.53 15.45 6,056,362 14.718 -5.57%
2022-09-16 0 16.88 16.88 16.96 16.88 17.36 4,465,882 75,891,386 16.994 15.43 15.43 15.50 15.43 15.87 4,885,479 15.534 -1.86%
2022-09-15 0 17.20 17.20 17.22 16.94 17.42 3,343,268 57,325,198 17.146 15.72 15.72 15.74 15.49 15.92 3,657,389 15.674 0.00%
2022-09-14 0 17.20 17.18 17.20 16.90 17.38 4,847,435 83,356,400 17.196 15.72 15.70 15.72 15.45 15.89 5,302,882 15.719 -1.15%
2022-09-13 0 17.40 17.38 17.40 16.76 17.40 6,019,402 103,767,732 17.239 15.91 15.89 15.91 15.32 15.91 6,584,962 15.758 3.82%
2022-09-09 0 16.76 16.74 16.76 16.32 16.88 2,030,801 34,031,604 16.758 15.32 15.30 15.32 14.92 15.43 2,221,607 15.318 2.57%
2022-09-08 0 16.34 16.32 16.34 16.30 16.74 1,763,571 28,921,798 16.400 14.94 14.92 14.94 14.90 15.30 1,929,269 14.991 -1.68%
2022-09-07 0 16.62 16.60 16.62 16.42 16.94 2,517,516 41,930,497 16.656 15.19 15.17 15.19 15.01 15.49 2,754,052 15.225 -0.36%
2022-09-06 0 16.68 16.64 16.68 16.20 16.78 5,304,243 87,614,554 16.518 15.25 15.21 15.25 14.81 15.34 5,802,610 15.099 3.35%
2022-09-05 0 16.14 16.12 16.14 16.02 16.44 3,865,000 62,464,264 16.162 14.75 14.74 14.75 14.64 15.03 4,228,141 14.773 -1.94%
2022-09-02 0 16.46 16.44 16.46 16.20 16.56 1,991,337 32,639,789 16.391 15.05 15.03 15.05 14.81 15.14 2,178,436 14.983 1.23%
2022-09-01 0 16.26 16.26 16.28 16.26 16.72 1,426,400 23,469,300 16.454 14.86 14.86 14.88 14.86 15.28 1,560,419 15.040 -2.28%
2022-08-31 0 16.64 16.62 16.64 16.36 16.74 3,241,279 53,681,248 16.562 15.21 15.19 15.21 14.95 15.30 3,545,817 15.139 -0.60%
2022-08-30 0 16.74 16.72 16.74 16.04 17.18 6,607,613 110,536,455 16.729 15.30 15.28 15.30 14.66 15.70 7,228,439 15.292 3.72%
2022-08-29 0 16.14 16.14 16.16 16.00 16.46 2,700,144 43,571,201 16.137 14.75 14.75 14.77 14.63 15.05 2,953,839 14.751 -1.10%
2022-08-26 0 16.32 16.30 16.32 16.12 16.54 1,839,425 29,993,407 16.306 14.92 14.90 14.92 14.74 15.12 2,012,250 14.905 1.24%
2022-08-25 0 16.12 16.12 16.14 15.82 16.14 1,454,000 23,281,430 16.012 14.74 14.74 14.75 14.46 14.75 1,590,612 14.637 1.64%
2022-08-24 0 15.86 15.84 15.86 15.82 16.32 2,266,887 36,207,433 15.972 14.50 14.48 14.50 14.46 14.92 2,479,875 14.601 -2.10%
2022-08-23 0 16.20 16.20 16.22 16.10 16.62 3,187,379 51,939,940 16.296 14.81 14.81 14.83 14.72 15.19 3,486,853 14.896 -2.64%
2022-08-22 0 16.64 16.62 16.64 16.56 17.16 3,110,600 52,127,982 16.758 15.21 15.19 15.21 15.14 15.69 3,402,860 15.319 -2.23%
2022-08-19 0 17.02 17.00 17.02 16.30 17.26 8,632,297 146,567,402 16.979 15.56 15.54 15.56 14.90 15.78 9,443,355 15.521 3.40%
2022-08-18 0 16.46 16.44 16.46 16.18 16.50 3,893,200 63,545,302 16.322 15.05 15.03 15.05 14.79 15.08 4,258,990 14.920 0.98%
2022-08-17 0 16.30 16.30 16.32 15.98 16.36 1,769,496 28,631,839 16.181 14.90 14.90 14.92 14.61 14.95 1,935,751 14.791 -0.12%
2022-08-16 0 16.32 16.28 16.32 16.06 16.40 2,719,500 44,200,722 16.253 14.92 14.88 14.92 14.68 14.99 2,975,014 14.857 0.37%
2022-08-15 0 16.26 16.26 16.28 16.16 16.92 3,622,924 59,204,465 16.342 14.86 14.86 14.88 14.77 15.47 3,963,320 14.938 -2.87%
2022-08-12 0 16.74 16.72 16.74 16.54 16.92 1,309,136 21,914,312 16.740 15.30 15.28 15.30 15.12 15.47 1,432,137 15.302 -0.48%
2022-08-11 0 16.82 16.80 16.82 16.60 16.82 1,844,581 30,893,698 16.748 15.38 15.36 15.38 15.17 15.38 2,017,891 15.310 2.56%
2022-08-10 0 16.40 16.40 16.42 16.22 16.82 1,853,252 30,402,787 16.405 14.99 14.99 15.01 14.83 15.38 2,027,377 14.996 -2.15%
2022-08-09 0 16.76 16.74 16.76 16.44 16.78 2,017,098 33,609,238 16.662 15.32 15.30 15.32 15.03 15.34 2,206,617 15.231 1.09%
2022-08-08 0 16.58 16.58 16.60 16.36 17.16 3,225,400 53,881,926 16.706 15.16 15.16 15.17 14.95 15.69 3,528,446 15.271 -1.31%
2022-08-05 0 16.80 16.80 16.82 16.22 17.06 10,317,976 172,433,703 16.712 15.36 15.36 15.38 14.83 15.59 11,287,414 15.277 2.82%
2022-08-04 0 16.34 16.26 16.34 15.60 16.38 2,204,044 35,732,363 16.212 14.94 14.86 14.94 14.26 14.97 2,411,128 14.820 3.42%
2022-08-03 0 15.80 15.78 15.80 15.68 16.14 2,036,979 32,373,776 15.893 14.44 14.42 14.44 14.33 14.75 2,228,366 14.528 -0.75%
2022-08-02 0 15.92 15.88 15.92 15.68 16.20 2,218,000 35,211,228 15.875 14.55 14.52 14.55 14.33 14.81 2,426,395 14.512 -1.00%
2022-08-01 0 16.08 16.06 16.08 15.50 17.08 7,748,683 123,996,698 16.002 14.70 14.68 14.70 14.17 15.61 8,476,720 14.628 -4.74%
2022-07-29 0 16.88 16.86 16.88 16.86 17.40 1,591,400 27,157,255 17.065 15.43 15.41 15.43 15.41 15.91 1,740,922 15.599 -2.20%
2022-07-28 0 17.26 17.24 17.26 17.08 17.38 1,820,152 31,347,412 17.222 15.78 15.76 15.78 15.61 15.89 1,991,167 15.743 1.65%
2022-07-27 0 16.98 16.96 16.98 16.90 17.32 1,475,404 25,136,748 17.037 15.52 15.50 15.52 15.45 15.83 1,614,027 15.574 -1.05%
2022-07-26 0 17.16 17.14 17.16 17.10 17.40 1,832,750 31,552,003 17.216 15.69 15.67 15.69 15.63 15.91 2,004,948 15.737 -0.58%
2022-07-25 0 17.26 17.24 17.26 16.88 17.48 2,165,938 37,128,489 17.142 15.78 15.76 15.78 15.43 15.98 2,369,441 15.670 -0.80%
2022-07-22 0 17.40 17.40 17.42 17.10 17.60 1,815,082 31,502,834 17.356 15.91 15.91 15.92 15.63 16.09 1,985,620 15.865 -0.11%
2022-07-21 0 17.42 17.40 17.42 17.26 17.70 3,031,696 52,968,869 17.472 15.92 15.91 15.92 15.78 16.18 3,316,543 15.971 0.11%
2022-07-20 0 17.40 17.38 17.40 17.36 17.70 4,269,066 74,610,423 17.477 15.91 15.89 15.91 15.87 16.18 4,670,171 15.976 0.46%
2022-07-19 0 17.32 17.32 17.34 17.22 17.76 3,968,454 69,141,510 17.423 15.83 15.83 15.85 15.74 16.23 4,341,315 15.926 -0.23%
2022-07-18 0 17.36 17.34 17.36 16.66 17.48 2,347,345 40,553,974 17.277 15.87 15.85 15.87 15.23 15.98 2,567,893 15.793 3.58%
2022-07-15 0 16.76 16.74 16.76 16.70 17.14 2,171,200 36,709,636 16.908 15.32 15.30 15.32 15.27 15.67 2,375,198 15.455 -1.53%
2022-07-14 0 17.02 16.96 17.02 16.72 17.04 1,128,200 19,081,102 16.913 15.56 15.50 15.56 15.28 15.58 1,234,201 15.460 1.31%
2022-07-13 0 16.80 16.78 16.80 16.60 17.06 2,205,813 37,046,035 16.795 15.36 15.34 15.36 15.17 15.59 2,413,063 15.352 -0.59%
2022-07-12 0 16.90 16.90 16.94 16.86 17.30 2,248,088 38,207,707 16.996 15.45 15.45 15.49 15.41 15.81 2,459,310 15.536 -2.65%
2022-07-11 0 17.36 17.34 17.36 17.14 17.56 1,737,982 30,027,593 17.277 15.87 15.85 15.87 15.67 16.05 1,901,276 15.793 -1.14%
2022-07-08 0 17.56 17.48 17.56 17.40 17.70 1,695,681 29,680,544 17.504 16.05 15.98 16.05 15.91 16.18 1,855,001 16.000 0.92%
2022-07-07 0 17.40 17.34 17.40 16.90 17.68 3,092,834 53,374,019 17.257 15.91 15.85 15.91 15.45 16.16 3,383,425 15.775 0.93%
2022-07-06 0 17.24 17.22 17.24 17.06 17.82 4,039,129 70,316,763 17.409 15.76 15.74 15.76 15.59 16.29 4,418,630 15.914 -0.92%
2022-07-05 0 17.40 17.38 17.40 17.24 17.94 2,536,892 44,144,844 17.401 15.91 15.89 15.91 15.76 16.40 2,775,249 15.907 -1.69%
2022-07-04 0 17.70 17.70 17.72 17.54 18.30 3,152,170 55,918,274 17.740 16.18 16.18 16.20 16.03 16.73 3,448,336 16.216 -3.17%
2022-06-30 0 18.28 18.26 18.28 17.96 18.78 7,158,568 132,489,820 18.508 16.71 16.69 16.71 16.42 17.17 7,831,160 16.918 1.33%
2022-06-29 0 18.04 17.98 18.04 17.76 18.48 3,816,500 69,198,930 18.132 16.49 16.44 16.49 16.23 16.89 4,175,084 16.574 -0.11%
2022-06-28 0 18.06 18.04 18.06 17.44 18.06 4,881,400 86,936,544 17.810 16.51 16.49 16.51 15.94 16.51 5,340,038 16.280 1.69%
2022-06-27 0 17.76 17.76 17.78 17.30 18.06 5,122,241 90,720,177 17.711 16.23 16.23 16.25 15.81 16.51 5,603,507 16.190 2.54%
2022-06-24 0 17.32 17.30 17.32 17.20 17.56 3,355,279 58,214,555 17.350 15.83 15.81 15.83 15.72 16.05 3,670,528 15.860 0.23%
2022-06-23 0 17.28 17.28 17.30 17.20 17.56 1,899,000 32,953,299 17.353 15.80 15.80 15.81 15.72 16.05 2,077,423 15.863 -0.23%
2022-06-22 0 17.32 17.30 17.32 17.22 17.90 2,027,088 35,376,289 17.452 15.83 15.81 15.83 15.74 16.36 2,217,546 15.953 -2.48%
2022-06-21 0 17.76 17.74 17.76 17.38 17.84 2,399,381 42,399,218 17.671 16.23 16.22 16.23 15.89 16.31 2,624,818 16.153 1.49%
2022-06-20 0 17.50 17.48 17.50 17.38 17.88 1,375,003 24,107,491 17.533 16.00 15.98 16.00 15.89 16.34 1,504,193 16.027 -0.79%
2022-06-17 0 17.64 17.62 17.64 17.34 17.86 4,546,421 80,234,524 17.648 16.12 16.11 16.12 15.85 16.33 4,973,586 16.132 0.23%
2022-06-16 0 17.60 17.58 17.60 17.40 18.18 4,636,168 82,379,919 17.769 16.09 16.07 16.09 15.91 16.62 5,071,765 16.243 -1.46%
2022-06-15 0 17.86 17.78 17.86 17.06 18.10 7,508,911 134,118,927 17.861 16.33 16.25 16.33 15.59 16.55 8,214,420 16.327 4.69%
2022-06-14 0 17.06 17.06 17.08 16.66 17.38 3,734,560 63,643,567 17.042 15.59 15.59 15.61 15.23 15.89 4,085,445 15.578 0.71%
2022-06-13 0 16.94 16.92 16.94 16.62 17.00 3,018,750 50,743,690 16.810 15.49 15.47 15.49 15.19 15.54 3,302,380 15.366 -1.05%
2022-06-10 0 17.12 17.08 17.12 16.60 17.14 4,511,041 76,471,689 16.952 15.65 15.61 15.65 15.17 15.67 4,934,881 15.496 0.82%
2022-06-09 0 16.98 16.98 17.00 16.94 17.56 2,804,981 48,186,910 17.179 15.52 15.52 15.54 15.49 16.05 3,068,526 15.704 -1.74%
2022-06-08 0 17.28 17.26 17.28 17.00 17.28 3,290,758 56,609,869 17.203 15.80 15.78 15.80 15.54 15.80 3,599,945 15.725 1.41%
2022-06-07 0 17.04 17.02 17.04 16.96 17.38 2,639,580 45,267,371 17.149 15.58 15.56 15.58 15.50 15.89 2,887,585 15.677 -0.93%
2022-06-06 0 17.20 17.18 17.20 16.80 17.20 3,746,375 63,679,651 16.998 15.72 15.70 15.72 15.36 15.72 4,098,370 15.538 0.70%
2022-06-02 0 17.08 17.04 17.08 16.80 17.12 2,108,956 35,857,665 17.003 15.61 15.58 15.61 15.36 15.65 2,307,106 15.542 0.95%
2022-06-01 0 16.92 16.90 16.92 16.70 17.12 2,370,200 40,002,471 16.877 15.47 15.45 15.47 15.27 15.65 2,592,895 15.428 -2.08%
2022-05-31 0 17.28 17.26 17.28 16.50 17.28 12,709,487 217,650,158 17.125 15.80 15.78 15.80 15.08 15.80 13,903,622 15.654 4.10%
2022-05-30 0 16.60 16.60 16.62 16.50 16.82 1,842,675 30,598,854 16.606 15.17 15.17 15.19 15.08 15.38 2,015,806 15.179 0.36%
2022-05-27 0 16.54 16.54 16.56 16.14 16.74 3,333,859 54,644,026 16.391 15.12 15.12 15.14 14.75 15.30 3,647,096 14.983 0.24%
2022-05-26 0 16.50 16.50 16.52 15.52 16.80 7,542,871 124,003,881 16.440 15.08 15.08 15.10 14.19 15.36 8,251,571 15.028 5.63%
2022-05-25 0 15.62 15.60 15.62 15.40 15.78 2,712,112 42,426,097 15.643 14.28 14.26 14.28 14.08 14.42 2,966,932 14.300 1.43%
2022-05-24 0 15.40 15.38 15.40 15.36 15.96 2,848,167 44,445,546 15.605 14.08 14.06 14.08 14.04 14.59 3,115,770 14.265 -2.78%
2022-05-23 0 15.84 15.82 15.84 15.64 16.20 2,585,932 40,766,301 15.765 14.48 14.46 14.48 14.30 14.81 2,828,896 14.411 -1.61%
2022-05-20 0 16.10 16.08 16.10 15.80 16.14 3,249,232 52,110,859 16.038 14.72 14.70 14.72 14.44 14.75 3,554,518 14.660 2.16%
2022-05-19 0 15.76 15.74 15.76 15.70 16.18 3,508,856 55,560,895 15.834 14.41 14.39 14.41 14.35 14.79 3,838,535 14.475 -3.67%
2022-05-18 0 16.36 16.34 16.36 16.02 16.38 3,525,334 57,201,148 16.226 14.95 14.94 14.95 14.64 14.97 3,856,561 14.832 1.36%
2022-05-17 0 16.14 16.14 16.16 15.58 16.18 3,932,400 62,944,172 16.007 14.75 14.75 14.77 14.24 14.79 4,301,873 14.632 3.59%
2022-05-16 0 15.58 15.56 15.58 15.34 15.88 1,202,989 18,671,690 15.521 14.24 14.22 14.24 14.02 14.52 1,316,017 14.188 -0.26%
2022-05-13 0 15.62 15.60 15.62 15.32 15.62 2,597,489 40,323,330 15.524 14.28 14.26 14.28 14.00 14.28 2,841,539 14.191 1.17%
2022-05-12 0 15.44 15.42 15.44 15.34 15.78 3,008,620 46,634,594 15.500 14.11 14.10 14.11 14.02 14.42 3,291,299 14.169 -2.28%
2022-05-11 0 15.80 15.78 15.80 15.20 16.04 6,344,325 100,769,944 15.883 14.44 14.42 14.44 13.89 14.66 6,940,414 14.519 1.02%
2022-05-10 0 15.64 15.62 15.64 14.70 15.80 5,480,537 84,423,986 15.404 14.30 14.28 14.30 13.44 14.44 5,995,468 14.081 2.62%
2022-05-06 0 15.24 15.24 15.26 15.16 15.84 7,358,579 113,756,559 15.459 13.93 13.93 13.95 13.86 14.48 8,049,963 14.131 -5.22%
2022-05-05 0 16.08 16.08 16.10 16.08 16.70 3,736,540 60,830,348 16.280 14.70 14.70 14.72 14.70 15.27 4,087,611 14.882 -3.60%
2022-05-04 0 16.68 16.62 16.68 16.42 16.80 1,301,291 21,597,598 16.597 15.25 15.19 15.25 15.01 15.36 1,423,555 15.172 -0.95%
2022-05-03 0 16.84 16.82 16.84 16.44 16.92 2,161,339 36,148,760 16.725 15.39 15.38 15.39 15.03 15.47 2,364,410 15.289 0.96%
2022-04-29 0 16.68 16.60 16.68 16.08 16.86 4,006,867 66,142,937 16.507 15.25 15.17 15.25 14.70 15.41 4,383,337 15.090 1.58%
2022-04-28 0 16.42 16.40 16.42 16.02 16.72 2,715,613 44,281,770 16.306 15.01 14.99 15.01 14.64 15.28 2,970,762 14.906 -1.68%
2022-04-27 0 16.70 16.68 16.70 15.62 16.78 8,151,346 133,475,377 16.375 15.27 15.25 15.27 14.28 15.34 8,917,216 14.968 5.43%
2022-04-26 0 15.84 15.82 15.84 15.60 16.44 9,829,808 157,946,423 16.068 14.48 14.46 14.48 14.26 15.03 10,753,380 14.688 4.82%
2022-04-25 0 15.48 15.46 15.48 15.26 16.16 5,355,628 83,862,626 15.659 13.81 13.80 13.81 13.62 14.42 6,001,597 13.973 -4.33%
2022-04-22 0 16.18 16.16 16.18 15.06 16.20 6,395,553 101,358,838 15.848 14.44 14.42 14.44 13.44 14.46 7,166,953 14.143 4.39%
2022-04-21 0 15.50 15.50 15.52 15.34 15.96 5,757,800 89,920,564 15.617 13.83 13.83 13.85 13.69 14.24 6,452,277 13.936 -2.64%
2022-04-20 0 15.92 15.92 15.94 15.66 16.22 6,784,995 108,163,205 15.942 14.21 14.21 14.22 13.97 14.47 7,603,367 14.226 1.92%
2022-04-19 0 15.62 15.62 15.64 15.34 15.90 6,153,200 96,294,688 15.650 13.94 13.94 13.96 13.69 14.19 6,895,368 13.965 1.30%
2022-04-14 0 15.42 15.42 15.44 15.08 15.66 4,162,476 63,954,316 15.364 13.76 13.76 13.78 13.46 13.97 4,664,533 13.711 2.66%
2022-04-13 0 15.02 15.02 15.04 14.86 15.36 3,252,616 49,132,756 15.106 13.40 13.40 13.42 13.26 13.71 3,644,930 13.480 -0.40%
2022-04-12 0 15.08 15.06 15.08 14.70 15.40 5,510,986 83,060,123 15.072 13.46 13.44 13.46 13.12 13.74 6,175,694 13.450 1.34%
2022-04-11 0 14.88 14.86 14.88 14.70 15.70 7,905,107 118,208,073 14.953 13.28 13.26 13.28 13.12 14.01 8,858,581 13.344 -5.22%
2022-04-08 0 15.70 15.70 15.72 15.36 16.00 4,926,062 77,068,444 15.645 14.01 14.01 14.03 13.71 14.28 5,520,219 13.961 -1.13%
2022-04-07 0 15.88 15.86 15.88 15.80 16.28 3,929,091 62,710,204 15.960 14.17 14.15 14.17 14.10 14.53 4,402,998 14.243 -1.00%
2022-04-06 0 16.04 16.04 16.06 15.84 16.30 5,145,804 82,424,736 16.018 14.31 14.31 14.33 14.14 14.55 5,766,465 14.294 -1.96%
2022-04-04 0 16.36 16.36 16.38 15.80 16.36 3,741,102 60,585,797 16.195 14.60 14.60 14.62 14.10 14.60 4,192,335 14.452 1.24%
2022-04-01 0 16.16 16.16 16.18 15.60 16.16 3,509,778 56,009,287 15.958 14.42 14.42 14.44 13.92 14.42 3,933,110 14.240 0.87%
2022-03-31 0 16.02 16.02 16.04 15.88 16.64 3,328,073 53,546,920 16.089 14.30 14.30 14.31 14.17 14.85 3,729,489 14.358 -2.91%
2022-03-30 0 16.50 16.48 16.50 16.22 16.66 6,748,199 111,171,043 16.474 14.72 14.71 14.72 14.47 14.87 7,562,133 14.701 1.35%
2022-03-29 0 16.28 16.28 16.30 16.10 16.76 7,894,400 128,690,072 16.301 14.53 14.53 14.55 14.37 14.96 8,846,583 14.547 -1.81%
2022-03-28 0 16.58 16.56 16.58 16.12 17.30 9,402,800 156,775,220 16.673 14.80 14.78 14.80 14.38 15.44 10,536,919 14.879 -0.36%
2022-03-25 0 16.64 16.64 16.66 16.54 17.46 18,373,745 312,612,628 17.014 14.85 14.85 14.87 14.76 15.58 20,589,894 15.183 -4.37%
2022-03-24 0 17.40 17.38 17.40 17.34 19.30 33,299,657 601,631,385 18.067 15.53 15.51 15.53 15.47 17.22 37,316,095 16.123 -9.19%
2022-03-23 0 19.16 19.16 19.18 19.08 24.90 57,695,925 1,167,073,836 20.228 17.10 17.10 17.12 17.03 22.22 64,654,919 18.051 23.14%
2022-03-22 0 15.56 15.54 15.56 15.02 15.56 4,149,736 63,504,506 15.303 13.89 13.87 13.89 13.40 13.89 4,650,256 13.656 3.73%
2022-03-21 0 15.00 14.98 15.00 14.82 16.10 6,948,845 105,971,205 15.250 13.39 13.37 13.39 13.22 14.37 7,786,980 13.609 -2.72%
2022-03-18 0 15.42 15.40 15.42 14.92 15.60 5,234,536 80,110,590 15.304 13.76 13.74 13.76 13.31 13.92 5,865,900 13.657 -0.13%
2022-03-17 0 15.44 15.42 15.44 14.84 15.80 11,200,818 170,583,520 15.230 13.78 13.76 13.78 13.24 14.10 12,551,805 13.590 5.75%
2022-03-16 0 14.60 14.58 14.60 13.30 14.70 12,478,920 174,633,480 13.994 13.03 13.01 13.03 11.87 13.12 13,984,065 12.488 13.35%
2022-03-15 0 12.88 12.88 12.90 12.70 14.56 14,006,275 189,716,789 13.545 11.49 11.49 11.51 11.33 12.99 15,695,642 12.087 -10.56%
2022-03-14 0 14.40 14.38 14.40 14.24 15.38 8,394,000 124,330,843 14.812 12.85 12.83 12.85 12.71 13.72 9,406,442 13.218 -6.98%
2022-03-11 0 15.48 15.48 15.50 15.00 15.78 6,369,588 97,644,825 15.330 13.81 13.81 13.83 13.39 14.08 7,137,856 13.680 -3.13%
2022-03-10 0 15.98 15.94 15.98 15.74 16.32 7,009,298 112,256,554 16.015 14.26 14.22 14.26 14.05 14.56 7,854,724 14.292 2.04%
2022-03-09 0 15.66 15.66 15.68 14.96 15.80 10,649,485 164,004,877 15.400 13.97 13.97 13.99 13.35 14.10 11,933,973 13.743 2.49%
2022-03-08 0 15.28 15.26 15.28 15.10 16.08 8,987,046 139,057,645 15.473 13.64 13.62 13.64 13.47 14.35 10,071,018 13.808 -4.02%
2022-03-07 0 15.92 15.90 15.92 15.80 17.08 17,734,341 287,970,839 16.238 14.21 14.19 14.21 14.10 15.24 19,873,368 14.490 -9.95%
2022-03-04 0 17.68 17.68 17.70 17.50 18.16 7,997,801 142,044,450 17.760 15.78 15.78 15.79 15.62 16.21 8,962,456 15.849 -2.96%
2022-03-03 0 18.22 18.18 18.22 18.12 18.60 4,027,520 73,952,903 18.362 16.26 16.22 16.26 16.17 16.60 4,513,299 16.386 -0.98%
2022-03-02 0 18.40 18.38 18.40 18.28 18.98 8,828,200 163,427,064 18.512 16.42 16.40 16.42 16.31 16.94 9,893,013 16.519 -3.36%
2022-03-01 0 19.04 19.04 19.06 19.02 19.36 3,907,477 74,752,963 19.131 16.99 16.99 17.01 16.97 17.28 4,378,777 17.072 -0.83%
2022-02-28 0 19.20 19.20 19.22 19.12 19.64 4,588,451 88,103,735 19.201 17.13 17.13 17.15 17.06 17.53 5,141,887 17.135 -2.24%
2022-02-25 0 19.64 19.62 19.64 19.50 19.86 2,757,622 54,288,247 19.687 17.53 17.51 17.53 17.40 17.72 3,090,233 17.568 0.20%
2022-02-24 0 19.60 19.58 19.60 19.32 20.25 6,952,063 136,393,976 19.619 17.49 17.47 17.49 17.24 18.07 7,790,586 17.508 -3.21%
2022-02-23 0 20.25 20.25 20.30 19.92 20.40 3,540,173 71,517,191 20.202 18.07 18.07 18.12 17.78 18.20 3,967,171 18.027 0.75%
2022-02-22 0 20.10 20.10 20.15 19.72 20.45 6,137,400 122,749,418 20.000 17.94 17.94 17.98 17.60 18.25 6,877,662 17.848 -3.37%
2022-02-21 0 20.80 20.70 20.80 19.92 20.80 6,171,474 126,922,584 20.566 18.56 18.47 18.56 17.78 18.56 6,915,846 18.352 4.21%
2022-02-18 0 19.96 19.96 19.98 19.88 20.20 3,108,800 62,326,770 20.048 17.81 17.81 17.83 17.74 18.03 3,483,768 17.891 -1.19%
2022-02-17 0 20.20 20.15 20.20 19.90 20.25 3,344,864 67,014,267 20.035 18.03 17.98 18.03 17.76 18.07 3,748,305 17.879 0.00%
2022-02-16 0 20.20 20.15 20.20 19.94 20.30 4,264,135 85,927,593 20.151 18.03 17.98 18.03 17.79 18.12 4,778,454 17.982 1.81%
2022-02-15 0 19.84 19.82 19.84 19.80 20.15 3,437,416 68,487,688 19.924 17.70 17.69 17.70 17.67 17.98 3,852,020 17.780 -1.05%
2022-02-14 0 20.05 20.05 20.10 19.94 20.40 3,697,579 74,186,994 20.064 17.89 17.89 17.94 17.79 18.20 4,143,562 17.904 -1.72%
2022-02-11 0 20.40 20.40 20.45 20.15 20.95 6,792,046 138,563,583 20.401 18.20 18.20 18.25 17.98 18.70 7,611,269 18.205 -2.63%
2022-02-10 0 20.95 20.95 21.00 20.80 21.35 4,361,068 91,760,114 21.041 18.70 18.70 18.74 18.56 19.05 4,887,078 18.776 0.00%
2022-02-09 0 20.95 20.95 21.00 20.30 21.35 5,278,314 110,351,358 20.907 18.70 18.70 18.74 18.12 19.05 5,914,958 18.656 3.71%
2022-02-08 0 20.20 20.20 20.25 19.80 20.75 8,189,969 165,649,151 20.226 18.03 18.03 18.07 17.67 18.52 9,177,802 18.049 -2.18%
2022-02-07 0 20.65 20.65 20.70 20.35 21.70 12,534,640 259,762,478 20.724 18.43 18.43 18.47 18.16 19.36 14,046,506 18.493 -3.73%
2022-02-04 0 21.45 21.45 21.50 20.90 21.80 2,550,154 54,710,415 21.454 19.14 19.14 19.19 18.65 19.45 2,857,741 19.145 2.39%
2022-01-31 0 20.95 20.90 20.95 20.50 21.40 2,692,540 56,267,489 20.898 18.70 18.65 18.70 18.29 19.10 3,017,301 18.648 0.96%
2022-01-28 0 20.75 20.75 20.80 20.35 21.10 3,433,560 70,947,959 20.663 18.52 18.52 18.56 18.16 18.83 3,847,699 18.439 -0.72%
2022-01-27 0 20.90 20.85 20.90 20.70 21.55 3,454,400 72,061,537 20.861 18.65 18.61 18.65 18.47 19.23 3,871,052 18.615 -3.24%
2022-01-26 0 21.60 21.55 21.60 21.30 22.20 4,407,040 95,229,627 21.609 19.28 19.23 19.28 19.01 19.81 4,938,595 19.283 -1.37%
2022-01-25 0 21.90 21.85 21.90 21.60 22.60 3,992,658 87,746,489 21.977 19.54 19.50 19.54 19.28 20.17 4,474,232 19.612 -2.45%
2022-01-24 0 22.45 22.40 22.45 21.90 22.60 4,276,327 95,530,932 22.339 20.03 19.99 20.03 19.54 20.17 4,792,116 19.935 -1.32%
2022-01-21 0 22.75 22.75 22.80 22.50 22.90 2,147,219 48,662,721 22.663 20.30 20.30 20.35 20.08 20.44 2,406,206 20.224 -0.87%
2022-01-20 0 22.95 22.95 23.00 22.05 23.15 5,734,600 130,400,424 22.739 20.48 20.48 20.52 19.68 20.66 6,426,279 20.292 1.77%
2022-01-19 0 22.55 22.50 22.55 22.30 23.35 4,099,164 92,909,131 22.665 20.12 20.08 20.12 19.90 20.84 4,593,585 20.226 -3.01%
2022-01-18 0 23.25 23.20 23.25 22.90 23.70 4,962,244 115,891,590 23.355 20.75 20.70 20.75 20.44 21.15 5,560,765 20.841 1.53%
2022-01-17 0 22.90 22.85 22.90 22.20 23.50 5,144,000 118,537,921 23.044 20.44 20.39 20.44 19.81 20.97 5,764,444 20.564 3.15%
2022-01-14 0 22.20 22.20 22.25 22.00 22.60 5,927,150 132,053,121 22.279 19.81 19.81 19.86 19.63 20.17 6,642,053 19.881 -1.77%
2022-01-13 0 22.60 22.50 22.60 22.40 23.45 4,253,215 96,809,823 22.762 20.17 20.08 20.17 19.99 20.93 4,766,216 20.312 -0.88%
2022-01-12 0 22.80 22.75 22.80 22.60 23.15 3,436,459 78,393,754 22.812 20.35 20.30 20.35 20.17 20.66 3,850,947 20.357 0.22%
2022-01-11 0 22.75 22.75 22.80 22.40 23.60 5,683,191 130,387,131 22.943 20.30 20.30 20.35 19.99 21.06 6,368,669 20.473 -1.52%
2022-01-10 0 23.10 23.10 23.15 21.65 23.45 11,974,626 274,542,045 22.927 20.61 20.61 20.66 19.32 20.93 13,418,945 20.459 5.96%
2022-01-07 0 21.80 21.80 21.85 21.00 21.85 3,961,768 85,218,526 21.510 19.45 19.45 19.50 18.74 19.50 4,439,617 19.195 2.35%
2022-01-06 0 21.30 21.25 21.30 20.45 21.50 4,291,184 90,058,209 20.987 19.01 18.96 19.01 18.25 19.19 4,808,765 18.728 3.40%
2022-01-05 0 20.60 20.55 20.60 20.50 21.40 2,976,240 61,657,921 20.717 18.38 18.34 18.38 18.29 19.10 3,335,219 18.487 -2.60%
2022-01-04 0 21.15 21.15 21.20 21.10 21.90 2,282,475 48,775,717 21.370 18.87 18.87 18.92 18.83 19.54 2,557,776 19.070 -1.63%
2022-01-03 0 21.50 21.45 21.50 21.30 22.20 2,423,200 52,751,500 21.769 19.19 19.14 19.19 19.01 19.81 2,715,474 19.426 0.70%
2021-12-31 0 21.35 21.35 21.40 21.10 21.50 1,112,000 23,719,827 21.331 19.05 19.05 19.10 18.83 19.19 1,246,124 19.035 0.47%
2021-12-30 0 21.25 21.20 21.25 21.00 21.40 1,314,913 27,893,405 21.213 18.96 18.92 18.96 18.74 19.10 1,473,511 18.930 0.71%
2021-12-29 0 21.10 21.05 21.10 20.90 21.50 1,109,336 23,341,429 21.041 18.83 18.78 18.83 18.65 19.19 1,243,139 18.776 -0.24%
2021-12-28 0 21.15 21.15 21.20 20.95 21.45 2,175,600 46,111,268 21.195 18.87 18.87 18.92 18.70 19.14 2,438,010 18.913 1.20%
2021-12-24 0 20.90 20.85 20.90 20.75 21.80 2,161,459 45,490,209 21.046 18.65 18.61 18.65 18.52 19.45 2,422,163 18.781 -1.65%
2021-12-23 0 21.25 21.25 21.35 21.20 21.70 1,241,460 26,505,620 21.350 18.96 18.96 19.05 18.92 19.36 1,391,199 19.052 -0.47%
2021-12-22 0 21.35 21.35 21.40 21.00 21.60 3,383,204 72,165,898 21.331 19.05 19.05 19.10 18.74 19.28 3,791,269 19.035 1.67%
2021-12-21 0 21.00 21.00 21.05 20.00 21.25 9,039,870 186,539,052 20.635 18.74 18.74 18.78 17.85 18.96 10,130,214 18.414 1.45%
2021-12-20 0 20.70 20.65 20.70 20.50 21.50 5,182,732 108,401,968 20.916 18.47 18.43 18.47 18.29 19.19 5,807,847 18.665 -3.04%
2021-12-17 0 21.35 21.30 21.35 21.00 21.80 5,502,041 117,520,248 21.359 19.05 19.01 19.05 18.74 19.45 6,165,670 19.060 -0.23%
2021-12-16 0 21.40 21.40 21.45 20.85 21.80 6,991,858 148,983,518 21.308 19.10 19.10 19.14 18.61 19.45 7,835,181 19.015 -0.23%
2021-12-15 0 21.45 21.45 21.50 21.40 22.70 6,691,307 146,627,994 21.913 19.14 19.14 19.19 19.10 20.26 7,498,379 19.555 -2.50%
2021-12-14 0 22.00 22.00 22.05 22.00 23.00 5,169,959 115,589,156 22.358 19.63 19.63 19.68 19.63 20.52 5,793,534 19.951 -2.65%
2021-12-13 0 22.60 22.60 22.65 21.85 23.25 8,143,526 185,383,615 22.765 20.17 20.17 20.21 19.50 20.75 9,125,757 20.314 4.63%
2021-12-10 0 21.60 21.60 21.65 21.55 22.35 4,362,272 95,903,242 21.985 19.28 19.28 19.32 19.23 19.94 4,888,427 19.618 -1.82%
2021-12-09 0 22.00 21.95 22.00 20.55 22.10 8,272,935 179,212,306 21.662 19.63 19.59 19.63 18.34 19.72 9,270,775 19.331 7.58%
2021-12-08 0 20.45 20.40 20.45 20.35 21.00 3,955,686 81,262,907 20.543 18.25 18.20 18.25 18.16 18.74 4,432,801 18.332 -1.45%
2021-12-07 0 20.75 20.70 20.75 20.25 20.95 4,604,202 94,831,720 20.597 18.52 18.47 18.52 18.07 18.70 5,159,538 18.380 2.22%
2021-12-06 0 20.30 20.30 20.35 20.15 20.80 2,722,814 55,580,853 20.413 18.12 18.12 18.16 17.98 18.56 3,051,226 18.216 -2.17%
2021-12-03 0 20.75 20.75 20.80 20.65 21.10 3,053,722 63,593,531 20.825 18.52 18.52 18.56 18.43 18.83 3,422,047 18.583 -0.48%
2021-12-02 0 20.85 20.85 20.90 20.15 21.15 10,811,884 221,401,365 20.478 18.61 18.61 18.65 17.98 18.87 12,115,959 18.274 -1.42%
2021-12-01 0 21.15 21.15 21.20 20.90 21.40 4,514,440 95,780,298 21.216 18.87 18.87 18.92 18.65 19.10 5,058,949 18.933 0.00%
2021-11-30 0 21.15 21.10 21.15 20.80 22.35 13,991,334 295,768,576 21.139 18.87 18.83 18.87 18.56 19.94 15,678,899 18.864 -2.98%
2021-11-29 0 21.80 21.80 21.85 21.70 22.10 3,367,001 73,685,825 21.885 19.45 19.45 19.50 19.36 19.72 3,773,112 19.529 -0.91%
2021-11-26 0 22.00 22.00 22.05 21.65 22.60 3,867,509 84,802,898 21.927 19.63 19.63 19.68 19.32 20.17 4,333,989 19.567 -2.87%
2021-11-25 0 22.65 22.65 22.70 22.30 22.65 1,916,592 43,153,928 22.516 20.21 20.21 20.26 19.90 20.21 2,147,762 20.093 0.89%
2021-11-24 0 22.45 22.45 22.50 22.30 23.00 2,684,374 60,305,811 22.466 20.03 20.03 20.08 19.90 20.52 3,008,150 20.047 -2.39%
2021-11-23 0 23.00 22.90 23.00 22.70 23.25 2,464,600 56,657,169 22.988 20.52 20.44 20.52 20.26 20.75 2,761,868 20.514 0.44%
2021-11-22 0 22.90 22.90 22.95 22.85 23.40 2,837,111 65,581,906 23.116 20.44 20.44 20.48 20.39 20.88 3,179,309 20.628 0.66%
2021-11-19 0 22.75 22.70 22.75 22.55 22.95 2,102,288 47,801,003 22.738 20.30 20.26 20.30 20.12 20.48 2,355,855 20.290 0.00%
2021-11-18 0 22.75 22.70 22.75 22.50 22.95 2,630,279 59,718,259 22.704 20.30 20.26 20.30 20.08 20.48 2,947,530 20.260 0.22%
2021-11-17 0 22.70 22.70 22.75 22.55 22.85 4,659,425 105,857,933 22.719 20.26 20.26 20.30 20.12 20.39 5,221,422 20.274 -0.44%
2021-11-16 0 22.80 22.80 22.85 22.40 23.15 6,565,261 149,159,510 22.720 20.35 20.35 20.39 19.99 20.66 7,357,130 20.274 2.01%
2021-11-15 0 22.35 22.30 22.35 22.20 22.85 3,416,299 76,311,395 22.337 19.94 19.90 19.94 19.81 20.39 3,828,356 19.933 -1.54%
2021-11-12 0 22.70 22.65 22.70 22.15 23.10 7,422,552 167,187,913 22.524 20.26 20.21 20.26 19.77 20.61 8,317,823 20.100 -0.22%
2021-11-11 0 22.75 22.70 22.75 21.85 22.90 4,079,143 91,668,416 22.472 20.30 20.26 20.30 19.50 20.44 4,571,149 20.054 2.94%
2021-11-10 0 22.10 22.05 22.10 21.70 22.30 2,304,204 50,612,945 21.965 19.72 19.68 19.72 19.36 19.90 2,582,126 19.601 -0.23%
2021-11-09 0 22.15 22.15 22.20 21.60 22.35 4,709,843 103,723,758 22.023 19.77 19.77 19.81 19.28 19.94 5,277,921 19.652 0.45%
2021-11-08 0 22.05 21.95 22.05 21.80 22.20 3,143,160 69,123,048 21.992 19.68 19.59 19.68 19.45 19.81 3,522,272 19.625 0.23%
2021-11-05 0 22.00 21.95 22.00 21.60 22.90 10,637,752 233,561,029 21.956 19.63 19.59 19.63 19.28 20.44 11,920,824 19.593 -3.72%
2021-11-04 0 22.85 22.80 22.85 22.30 22.85 3,486,168 79,102,233 22.690 20.39 20.35 20.39 19.90 20.39 3,906,652 20.248 1.78%
2021-11-03 0 22.45 22.40 22.45 21.90 22.65 4,001,754 89,485,613 22.362 20.03 19.99 20.03 19.54 20.21 4,484,426 19.955 0.90%
2021-11-02 0 22.25 22.25 22.30 21.70 22.90 8,812,780 194,992,185 22.126 19.86 19.86 19.90 19.36 20.44 9,875,733 19.745 -0.22%
2021-11-01 0 22.30 22.25 22.30 21.80 23.55 19,997,122 443,502,311 22.178 19.90 19.86 19.90 19.45 21.02 22,409,075 19.791 -4.70%
2021-10-29 0 23.40 23.40 23.45 23.25 25.05 11,050,969 263,244,680 23.821 20.88 20.88 20.93 20.75 22.35 12,383,882 21.257 -5.65%
2021-10-28 0 24.80 24.75 24.80 24.50 25.10 2,904,600 72,069,195 24.812 22.13 22.09 22.13 21.86 22.40 3,254,938 22.141 0.00%
2021-10-27 0 24.80 24.75 24.80 24.50 25.70 4,714,165 116,944,394 24.807 22.13 22.09 22.13 21.86 22.93 5,282,764 22.137 -2.75%
2021-10-26 0 25.50 25.40 25.50 25.15 26.00 7,434,718 189,585,212 25.500 22.76 22.67 22.76 22.44 23.20 8,331,456 22.755 1.19%
2021-10-25 0 25.20 25.15 25.20 24.80 25.50 4,538,977 114,276,409 25.177 22.49 22.44 22.49 22.13 22.76 5,086,446 22.467 1.00%
2021-10-22 0 24.95 24.95 25.00 24.70 25.40 4,110,764 103,049,931 25.068 22.26 22.26 22.31 22.04 22.67 4,606,584 22.370 -0.99%
2021-10-21 0 25.20 25.10 25.20 24.70 26.30 6,572,622 165,455,042 25.173 22.49 22.40 22.49 22.04 23.47 7,365,379 22.464 -2.89%
2021-10-20 0 25.95 25.95 26.00 25.90 26.55 2,081,084 54,467,594 26.173 23.16 23.16 23.20 23.11 23.69 2,332,094 23.356 -1.52%
2021-10-19 0 26.35 26.30 26.35 25.50 26.40 3,291,910 85,983,773 26.120 23.51 23.47 23.51 22.76 23.56 3,688,964 23.308 2.53%
2021-10-18 0 25.70 25.60 25.70 24.95 26.00 4,503,753 114,191,954 25.355 22.93 22.84 22.93 22.26 23.20 5,046,973 22.626 -0.39%
2021-10-15 0 25.80 25.80 25.85 25.05 26.90 9,320,151 241,418,699 25.903 23.02 23.02 23.07 22.35 24.00 10,444,301 23.115 1.78%
2021-10-12 0 25.35 25.25 25.35 25.10 26.00 4,341,015 110,511,735 25.458 22.62 22.53 22.62 22.40 23.20 4,864,606 22.718 -1.93%
2021-10-11 0 25.85 25.80 25.85 25.20 26.55 6,914,899 179,022,536 25.889 23.07 23.02 23.07 22.49 23.69 7,748,939 23.103 1.17%
2021-10-08 0 25.55 25.45 25.55 25.30 26.40 6,613,079 169,331,813 25.606 22.80 22.71 22.80 22.58 23.56 7,410,715 22.850 2.20%
2021-10-07 0 25.00 24.95 25.00 24.80 25.50 2,598,564 64,920,458 24.983 22.31 22.26 22.31 22.13 22.76 2,911,990 22.294 0.20%
2021-10-06 0 24.95 24.90 24.95 24.65 25.50 2,185,904 54,428,724 24.900 22.26 22.22 22.26 22.00 22.76 2,449,557 22.220 -0.20%
2021-10-05 0 25.00 25.00 25.05 24.05 25.10 2,276,212 56,250,983 24.713 22.31 22.31 22.35 21.46 22.40 2,550,757 22.053 2.25%
2021-10-04 0 24.45 24.40 24.45 24.20 25.50 2,905,800 71,169,490 24.492 21.82 21.77 21.82 21.60 22.76 3,256,283 21.856 -4.49%
2021-09-30 0 25.60 25.60 25.65 24.95 25.75 2,946,102 75,211,031 25.529 22.84 22.84 22.89 22.26 22.98 3,301,446 22.781 0.20%
2021-09-29 0 25.55 25.50 25.55 25.25 26.00 2,779,300 71,115,201 25.587 22.80 22.76 22.80 22.53 23.20 3,114,525 22.833 -2.11%
2021-09-28 0 26.10 26.10 26.20 25.75 26.70 5,112,287 134,474,398 26.304 23.29 23.29 23.38 22.98 23.83 5,728,905 23.473 1.36%
2021-09-27 0 25.75 25.75 25.80 25.60 27.75 7,346,946 193,910,819 26.393 22.98 22.98 23.02 22.84 24.76 8,233,098 23.553 -2.28%
2021-09-24 0 26.35 26.35 26.40 26.15 27.10 2,822,698 75,095,288 26.604 23.51 23.51 23.56 23.34 24.18 3,163,158 23.741 -1.13%
2021-09-23 0 26.65 26.60 26.65 26.35 27.20 6,620,220 177,721,212 26.845 23.78 23.74 23.78 23.51 24.27 7,418,718 23.956 2.30%
2021-09-21 0 26.05 26.05 26.10 24.85 26.20 3,981,539 102,188,580 25.666 23.25 23.25 23.29 22.18 23.38 4,461,772 22.903 0.97%
2021-09-20 0 25.80 25.75 25.80 25.20 27.25 3,405,584 87,726,230 25.760 23.02 22.98 23.02 22.49 24.32 3,816,348 22.987 -5.49%
2021-09-17 0 27.30 27.25 27.30 26.75 28.00 11,004,611 301,742,830 27.420 24.36 24.32 24.36 23.87 24.99 12,331,932 24.468 0.55%
2021-09-16 0 27.15 27.10 27.15 26.80 27.70 6,157,820 167,470,774 27.196 24.23 24.18 24.23 23.92 24.72 6,900,545 24.269 0.18%
2021-09-15 0 27.10 27.00 27.10 26.75 27.30 3,671,520 99,243,060 27.031 24.18 24.09 24.18 23.87 24.36 4,114,360 24.121 0.18%
2021-09-14 0 27.05 27.05 27.10 26.75 27.65 6,200,794 168,422,694 27.161 24.14 24.14 24.18 23.87 24.67 6,948,703 24.238 0.37%
2021-09-13 0 26.95 26.90 26.95 26.65 27.80 4,503,365 121,514,696 26.983 24.05 24.00 24.05 23.78 24.81 5,046,538 24.079 -3.41%
2021-09-10 0 27.90 27.85 27.90 27.10 28.30 8,536,644 237,670,159 27.841 24.90 24.85 24.90 24.18 25.25 9,566,291 24.845 1.82%
2021-09-09 0 27.40 27.40 27.45 27.20 28.45 12,844,789 357,175,758 27.807 24.45 24.45 24.50 24.27 25.39 14,394,063 24.814 -0.54%
2021-09-08 0 27.55 27.50 27.55 26.35 27.60 11,588,453 314,927,423 27.176 24.58 24.54 24.58 23.51 24.63 12,986,194 24.251 3.38%
2021-09-07 0 26.65 26.60 26.65 26.15 26.80 5,981,136 157,970,723 26.411 23.78 23.74 23.78 23.34 23.92 6,702,551 23.569 -0.37%
2021-09-06 0 26.75 26.75 26.80 25.90 26.75 6,095,320 160,606,003 26.349 23.87 23.87 23.92 23.11 23.87 6,830,507 23.513 2.88%
2021-09-03 0 26.00 25.95 26.00 25.50 27.00 8,006,211 209,009,181 26.106 23.20 23.16 23.20 22.76 24.09 8,971,880 23.296 -1.70%
2021-09-02 0 26.45 26.40 26.45 26.05 26.95 3,400,645 89,799,186 26.407 23.60 23.56 23.60 23.25 24.05 3,810,814 23.564 -0.56%
2021-09-01 0 26.60 26.60 26.65 26.45 27.40 5,334,040 142,920,890 26.794 23.74 23.74 23.78 23.60 24.45 5,977,405 23.910 -2.74%
2021-08-31 0 27.35 27.30 27.35 25.60 27.35 13,387,048 355,531,857 26.558 24.41 24.36 24.41 22.84 24.41 15,001,727 23.699 5.19%
2021-08-30 0 26.00 25.95 26.00 24.75 26.95 23,106,296 587,525,589 25.427 23.20 23.16 23.20 22.09 24.05 25,893,262 22.690 -3.53%
2021-08-27 0 26.95 26.90 26.95 25.95 27.05 7,815,240 205,593,148 26.307 24.05 24.00 24.05 23.16 24.14 8,757,875 23.475 2.08%
2021-08-26 0 26.40 26.40 26.45 26.00 27.15 6,008,200 158,455,992 26.373 23.56 23.56 23.60 23.20 24.23 6,732,879 23.535 -1.86%
2021-08-25 0 26.90 26.90 26.95 26.40 27.50 5,232,700 140,254,395 26.803 24.00 24.00 24.05 23.56 24.54 5,863,842 23.919 -0.37%
2021-08-24 0 27.00 26.95 27.00 26.70 27.80 5,786,460 157,709,536 27.255 24.09 24.05 24.09 23.83 24.81 6,484,394 24.321 0.00%
2021-08-23 0 27.00 26.90 27.00 25.75 27.05 5,123,668 136,692,939 26.679 24.09 24.00 24.09 22.98 24.14 5,741,659 23.807 4.25%
2021-08-20 0 25.90 25.90 25.95 25.65 27.30 9,775,492 255,214,576 26.108 23.11 23.11 23.16 22.89 24.36 10,954,563 23.298 -3.36%
2021-08-19 0 26.80 26.75 26.80 26.50 27.65 6,921,630 187,656,099 27.112 23.92 23.87 23.92 23.65 24.67 7,756,482 24.193 -0.19%
2021-08-18 0 26.85 26.80 26.85 26.20 26.95 5,143,680 136,871,190 26.610 23.96 23.92 23.96 23.38 24.05 5,764,085 23.746 0.00%
2021-08-17 0 26.85 26.80 26.85 26.20 27.50 7,599,407 202,840,171 26.692 23.96 23.92 23.96 23.38 24.54 8,516,009 23.819 -2.36%
2021-08-16 0 27.50 27.45 27.50 27.10 27.90 6,628,060 182,100,687 27.474 24.54 24.50 24.54 24.18 24.90 7,427,503 24.517 0.73%
2021-08-13 0 27.30 27.25 27.30 26.70 28.50 12,887,088 351,226,268 27.254 24.36 24.32 24.36 23.83 25.43 14,441,464 24.321 -4.38%
2021-08-12 0 28.55 28.50 28.55 28.10 29.15 9,529,380 271,497,118 28.491 25.48 25.43 25.48 25.08 26.01 10,678,766 25.424 -0.17%
2021-08-11 0 28.60 28.55 28.60 28.10 30.45 18,917,088 541,989,149 28.651 25.52 25.48 25.52 25.08 27.17 21,198,772 25.567 -6.54%
2021-08-10 0 30.60 30.50 30.60 30.00 30.90 6,480,238 196,582,253 30.336 27.31 27.22 27.31 26.77 27.57 7,261,852 27.071 -0.33%
2021-08-09 0 30.70 30.60 30.70 29.20 31.60 12,227,424 373,893,611 30.578 27.40 27.31 27.40 26.06 28.20 13,702,235 27.287 2.50%
2021-08-06 0 29.95 29.95 30.00 29.35 30.70 9,163,545 274,767,882 29.985 26.73 26.73 26.77 26.19 27.40 10,268,806 26.758 -2.28%
2021-08-05 0 30.65 30.65 30.70 30.35 31.65 10,507,611 324,443,133 30.877 27.35 27.35 27.40 27.08 28.24 11,774,986 27.554 -3.16%
2021-08-04 0 31.65 31.65 31.70 29.25 31.75 25,847,189 797,640,671 30.860 28.24 28.24 28.29 26.10 28.33 28,964,748 27.538 7.11%
2021-08-03 0 29.55 29.40 29.55 28.95 30.25 11,631,372 343,873,697 29.564 26.37 26.24 26.37 25.83 26.99 13,034,290 26.382 -1.83%
2021-08-02 0 30.10 30.05 30.10 28.10 30.10 34,326,843 1,007,472,732 29.349 26.86 26.82 26.86 25.08 26.86 38,467,175 26.190 8.66%
2021-07-30 0 27.70 27.65 27.70 26.50 27.80 15,058,690 413,736,442 27.475 24.72 24.67 24.72 23.65 24.81 16,874,994 24.518 3.17%
2021-07-29 0 26.85 26.80 26.85 26.00 27.00 9,268,514 246,295,069 26.573 23.96 23.92 23.96 23.20 24.09 10,386,436 23.713 3.67%
2021-07-28 0 25.90 25.80 25.95 24.80 26.25 13,988,344 356,269,122 25.469 23.11 23.02 23.16 22.13 23.42 15,675,548 22.728 1.37%
2021-07-27 0 25.55 25.50 25.55 24.90 27.00 19,743,483 516,569,588 26.164 22.80 22.76 22.80 22.22 24.09 22,124,843 23.348 0.39%
2021-07-26 0 25.45 25.40 25.45 24.75 25.95 9,769,348 246,446,066 25.226 22.71 22.67 22.71 22.09 23.16 10,947,678 22.511 -1.36%
2021-07-23 0 25.80 25.70 25.80 25.40 27.00 9,632,780 249,421,549 25.893 23.02 22.93 23.02 22.67 24.09 10,794,638 23.106 -4.44%
2021-07-22 0 27.00 26.95 27.00 26.50 27.50 12,092,746 326,648,339 27.012 24.09 24.05 24.09 23.65 24.54 13,551,312 24.105 2.27%
2021-07-21 0 26.40 26.35 26.40 25.15 26.50 8,124,372 212,101,584 26.107 23.56 23.51 23.56 22.44 23.65 9,104,293 23.297 3.33%
2021-07-20 0 25.55 25.55 25.60 25.20 27.00 13,127,058 337,510,797 25.711 22.80 22.80 22.84 22.49 24.09 14,710,378 22.944 -5.37%
2021-07-19 0 27.00 26.95 27.00 24.90 27.50 22,769,322 610,448,984 26.810 24.09 24.05 24.09 22.22 24.54 25,515,644 23.924 4.65%
2021-07-16 0 25.80 25.75 25.80 25.50 26.35 8,892,385 230,724,051 25.946 23.02 22.98 23.02 22.76 23.51 9,964,940 23.154 0.78%
2021-07-15 0 25.60 25.55 25.60 25.30 26.00 6,948,767 177,626,975 25.562 22.84 22.80 22.84 22.58 23.20 7,786,892 22.811 -1.35%
2021-07-14 0 25.95 25.95 26.00 25.50 26.60 14,580,336 379,015,364 25.995 23.16 23.16 23.20 22.76 23.74 16,338,943 23.197 0.00%
2021-07-13 0 25.95 25.90 25.95 24.70 26.00 25,381,496 645,150,506 25.418 23.16 23.11 23.16 22.04 23.20 28,442,885 22.682 4.43%
2021-07-12 0 24.85 24.80 24.85 23.15 24.90 31,654,508 767,900,457 24.259 22.18 22.13 22.18 20.66 22.22 35,472,516 21.648 13.47%
2021-07-09 0 21.90 21.85 21.90 21.35 22.00 4,644,423 101,059,288 21.759 19.54 19.50 19.54 19.05 19.63 5,204,610 19.417 0.92%
2021-07-08 0 21.70 21.70 21.75 21.15 22.60 7,843,281 169,955,216 21.669 19.36 19.36 19.41 18.87 20.17 8,789,298 19.337 -2.69%
2021-07-07 0 22.30 22.20 22.30 21.90 22.70 6,733,000 149,273,033 22.170 19.90 19.81 19.90 19.54 20.26 7,545,101 19.784 -2.62%
2021-07-06 0 22.90 22.85 22.90 22.40 23.75 8,759,832 200,495,982 22.888 20.44 20.39 20.44 19.99 21.19 9,816,399 20.425 -2.35%
2021-07-05 0 23.45 23.40 23.45 23.15 23.60 4,849,240 113,333,895 23.371 20.93 20.88 20.93 20.66 21.06 5,434,131 20.856 -0.21%
2021-07-02 0 23.50 23.45 23.50 23.30 24.25 9,928,774 234,872,671 23.656 20.97 20.93 20.97 20.79 21.64 11,126,333 21.110 -3.09%
2021-06-30 0 24.25 24.25 24.35 22.90 24.60 25,810,812 620,044,191 24.023 21.64 21.64 21.73 20.44 21.95 28,923,983 21.437 4.03%
2021-06-29 0 23.55 23.45 23.55 23.15 23.75 6,335,500 148,004,046 23.361 20.80 20.71 20.80 20.45 20.98 7,172,788 20.634 0.00%
2021-06-28 0 23.55 23.50 23.55 22.90 23.60 9,178,697 215,189,913 23.444 20.80 20.76 20.80 20.23 20.85 10,391,737 20.708 1.95%
2021-06-25 0 23.10 23.05 23.10 22.45 23.20 7,789,801 178,108,149 22.864 20.40 20.36 20.40 19.83 20.49 8,819,287 20.195 1.99%
2021-06-24 0 22.65 22.60 22.65 22.40 23.00 6,292,668 142,580,690 22.658 20.01 19.96 20.01 19.79 20.32 7,124,296 20.013 -0.44%
2021-06-23 0 22.75 22.75 22.80 22.30 22.90 3,967,710 90,239,320 22.743 20.09 20.09 20.14 19.70 20.23 4,492,075 20.089 2.02%
2021-06-22 0 22.30 22.25 22.30 22.10 22.95 5,949,196 133,027,573 22.361 19.70 19.65 19.70 19.52 20.27 6,735,431 19.750 -2.41%
2021-06-21 0 22.85 22.80 22.85 22.55 23.20 6,506,815 148,933,819 22.889 20.18 20.14 20.18 19.92 20.49 7,366,744 20.217 -1.30%
2021-06-18 0 23.15 23.05 23.15 22.50 23.45 15,640,955 361,976,899 23.143 20.45 20.36 20.45 19.87 20.71 17,708,035 20.441 0.65%
2021-06-17 0 23.00 22.95 23.00 22.10 23.00 13,277,158 302,876,520 22.812 20.32 20.27 20.32 19.52 20.32 15,031,843 20.149 2.00%
2021-06-16 0 22.55 22.55 22.60 22.15 23.40 9,928,975 224,410,120 22.602 19.92 19.92 19.96 19.56 20.67 11,241,170 19.963 -2.80%
2021-06-15 0 23.20 23.15 23.20 22.65 23.30 9,743,591 224,805,158 23.072 20.49 20.45 20.49 20.01 20.58 11,031,286 20.379 1.98%
2021-06-11 0 22.75 22.70 22.75 22.15 22.85 8,801,627 198,535,000 22.557 20.09 20.05 20.09 19.56 20.18 9,964,834 19.924 0.22%
2021-06-10 0 22.70 22.65 22.70 22.10 23.30 20,398,966 467,044,889 22.896 20.05 20.01 20.05 19.52 20.58 23,094,857 20.223 2.71%
2021-06-09 0 22.10 22.05 22.10 21.70 22.40 9,850,519 218,220,706 22.153 19.52 19.48 19.52 19.17 19.79 11,152,346 19.567 0.45%
2021-06-08 0 22.00 22.00 22.05 21.65 22.25 6,051,944 132,431,160 21.882 19.43 19.43 19.48 19.12 19.65 6,851,758 19.328 -1.12%
2021-06-07 0 22.25 22.25 22.30 21.70 22.70 11,080,769 246,441,846 22.241 19.65 19.65 19.70 19.17 20.05 12,545,183 19.644 2.77%
2021-06-04 0 21.65 21.60 21.65 21.35 22.40 22,329,188 486,450,531 21.785 19.12 19.08 19.12 18.86 19.79 25,280,173 19.242 -0.46%
2021-06-03 0 21.75 21.70 21.75 20.70 22.50 24,761,879 543,530,740 21.950 19.21 19.17 19.21 18.28 19.87 28,034,364 19.388 4.57%
2021-06-02 0 20.80 20.75 20.80 20.65 21.45 4,898,382 102,356,389 20.896 18.37 18.33 18.37 18.24 18.95 5,545,743 18.457 -1.19%
2021-06-01 0 21.05 21.00 21.05 20.85 21.45 6,103,246 129,669,013 21.246 18.59 18.55 18.59 18.42 18.95 6,909,840 18.766 -0.71%
2021-05-31 0 21.20 21.15 21.20 20.90 21.40 6,432,654 136,144,225 21.165 18.73 18.68 18.73 18.46 18.90 7,282,782 18.694 1.19%
2021-05-28 0 20.95 20.95 21.00 20.65 21.65 11,991,177 253,347,072 21.128 18.50 18.50 18.55 18.24 19.12 13,575,909 18.662 0.24%
2021-05-27 0 20.90 20.90 20.95 19.80 21.00 16,588,119 343,599,304 20.714 18.46 18.46 18.50 17.49 18.55 18,780,375 18.296 4.50%
2021-05-26 0 20.00 19.98 20.00 19.76 20.20 6,061,800 121,221,650 19.998 17.67 17.65 17.67 17.45 17.84 6,862,917 17.663 0.30%
2021-05-25 0 19.94 19.94 19.98 19.28 20.05 10,063,837 199,361,501 19.810 17.61 17.61 17.65 17.03 17.71 11,393,856 17.497 3.10%
2021-05-24 0 19.34 19.32 19.34 18.96 19.60 10,266,111 196,891,541 19.179 17.08 17.06 17.08 16.75 17.31 11,622,862 16.940 -2.03%
2021-05-21 0 19.74 19.74 19.76 19.52 19.94 4,052,133 79,784,455 19.689 17.44 17.44 17.45 17.24 17.61 4,587,656 17.391 0.00%
2021-05-20 0 19.74 19.72 19.74 19.44 19.88 4,960,927 97,910,330 19.736 17.44 17.42 17.44 17.17 17.56 5,616,554 17.432 0.71%
2021-05-18 0 19.60 19.60 19.62 19.20 19.80 4,940,018 96,636,616 19.562 17.31 17.31 17.33 16.96 17.49 5,592,882 17.279 1.77%
2021-05-17 0 19.26 19.20 19.26 19.14 19.60 5,357,954 103,627,234 19.341 17.01 16.96 17.01 16.91 17.31 6,066,052 17.083 0.42%
2021-05-14 0 19.18 19.18 19.20 18.90 19.36 5,631,780 108,126,715 19.199 16.94 16.94 16.96 16.69 17.10 6,376,066 16.958 0.95%
2021-05-13 0 19.00 19.00 19.02 18.90 19.30 3,590,155 68,486,053 19.076 16.78 16.78 16.80 16.69 17.05 4,064,623 16.849 -1.86%
2021-05-12 0 19.36 19.34 19.36 18.90 19.38 3,345,612 64,185,817 19.185 17.10 17.08 17.10 16.69 17.12 3,787,762 16.946 2.22%
2021-05-11 0 18.94 18.92 18.94 18.78 19.30 7,294,479 138,011,965 18.920 16.73 16.71 16.73 16.59 17.05 8,258,504 16.711 -1.87%
2021-05-10 0 19.30 19.20 19.30 19.12 19.46 2,578,979 49,599,299 19.232 17.05 16.96 17.05 16.89 17.19 2,919,812 16.987 0.84%
2021-05-07 0 19.14 19.14 19.16 19.14 19.54 4,312,593 83,141,115 19.279 16.91 16.91 16.92 16.91 17.26 4,882,538 17.028 -1.14%
2021-05-06 0 19.36 19.36 19.38 19.34 19.68 4,505,111 87,853,124 19.501 17.10 17.10 17.12 17.08 17.38 5,100,498 17.224 0.31%
2021-05-05 0 19.30 19.24 19.30 19.10 19.78 2,521,416 48,844,163 19.372 17.05 16.99 17.05 16.87 17.47 2,854,642 17.110 0.52%
2021-05-04 0 19.20 19.20 19.22 19.08 19.32 1,913,925 36,770,676 19.212 16.96 16.96 16.98 16.85 17.06 2,166,866 16.970 0.10%
2021-05-03 0 19.18 19.18 19.20 19.12 19.60 1,622,877 31,178,618 19.212 16.94 16.94 16.96 16.89 17.31 1,837,354 16.969 -1.34%
2021-04-30 0 19.44 19.32 19.44 19.28 20.20 7,522,934 146,656,761 19.495 17.17 17.06 17.17 17.03 17.84 8,517,151 17.219 -3.28%
2021-04-29 0 20.10 20.10 20.15 20.10 20.75 4,377,265 88,958,631 20.323 17.75 17.75 17.80 17.75 18.33 4,955,756 17.951 -1.47%
2021-04-28 0 20.40 20.30 20.40 20.00 20.45 3,778,761 76,599,315 20.271 18.02 17.93 18.02 17.67 18.06 4,278,155 17.905 1.75%
2021-04-27 0 20.05 20.05 20.15 20.05 20.60 4,542,278 92,026,608 20.260 17.71 17.71 17.80 17.71 18.20 5,142,577 17.895 -1.23%
2021-04-26 0 20.30 20.25 20.30 20.05 20.55 7,278,611 148,175,955 20.358 17.93 17.89 17.93 17.71 18.15 8,240,539 17.981 1.00%
2021-04-23 0 20.10 20.05 20.10 19.90 20.35 5,547,702 111,942,289 20.178 17.75 17.71 17.75 17.58 17.97 6,280,876 17.823 0.25%
2021-04-22 0 20.05 20.05 20.10 19.28 20.40 15,134,011 303,244,062 20.037 17.71 17.71 17.75 17.03 18.02 17,134,095 17.698 3.89%
2021-04-21 0 19.30 19.30 19.32 19.22 19.46 2,169,703 41,908,593 19.315 17.05 17.05 17.06 16.98 17.19 2,456,447 17.061 -0.92%
2021-04-20 0 19.48 19.46 19.48 19.44 19.84 4,454,688 87,285,334 19.594 17.21 17.19 17.21 17.17 17.52 5,043,412 17.307 -1.22%
2021-04-19 0 19.72 19.72 19.74 19.38 19.90 5,002,888 98,620,898 19.713 17.42 17.42 17.44 17.12 17.58 5,664,061 17.412 1.23%
2021-04-16 0 19.48 19.48 19.52 19.06 19.58 5,308,849 103,017,512 19.405 17.21 17.21 17.24 16.84 17.29 6,010,457 17.140 2.20%
2021-04-15 0 19.06 19.06 19.10 19.00 19.24 4,781,462 91,278,218 19.090 16.84 16.84 16.87 16.78 16.99 5,413,371 16.862 -0.63%
2021-04-14 0 19.18 19.18 19.26 19.08 19.50 5,414,422 104,257,308 19.255 16.94 16.94 17.01 16.85 17.22 6,129,982 17.008 0.52%
2021-04-13 0 19.08 19.08 19.10 19.00 19.48 5,942,489 113,619,515 19.120 16.85 16.85 16.87 16.78 17.21 6,727,838 16.888 -1.55%
2021-04-12 0 19.38 19.32 19.38 19.26 19.76 5,412,726 105,117,929 19.421 17.12 17.06 17.12 17.01 17.45 6,128,062 17.154 -1.32%
2021-04-09 0 19.64 19.64 19.66 19.56 20.05 4,902,870 96,629,647 19.709 17.35 17.35 17.37 17.28 17.71 5,550,824 17.408 -1.70%
2021-04-08 0 19.98 19.96 19.98 19.94 20.40 5,024,096 100,992,205 20.102 17.65 17.63 17.65 17.61 18.02 5,688,071 17.755 -0.84%
2021-04-07 0 20.15 20.15 20.20 19.96 20.65 7,445,793 150,406,721 20.200 17.80 17.80 17.84 17.63 18.24 8,429,816 17.842 0.75%
2021-04-01 0 20.00 20.00 20.05 19.74 20.25 7,440,254 148,294,851 19.931 17.67 17.67 17.71 17.44 17.89 8,423,545 17.605 1.32%
2021-03-31 0 19.74 19.74 19.76 19.64 20.45 8,351,940 166,689,419 19.958 17.44 17.44 17.45 17.35 18.06 9,455,717 17.628 -0.70%
2021-03-30 0 19.88 19.86 19.88 19.78 20.05 5,828,549 115,868,685 19.880 17.56 17.54 17.56 17.47 17.71 6,598,840 17.559 -0.40%
2021-03-29 0 19.96 19.94 19.96 19.62 20.25 6,219,247 123,966,343 19.933 17.63 17.61 17.63 17.33 17.89 7,041,171 17.606 1.32%
2021-03-26 0 19.70 19.62 19.70 19.36 19.78 11,230,838 220,180,373 19.605 17.40 17.33 17.40 17.10 17.47 12,715,085 17.316 1.34%
2021-03-25 0 19.44 19.44 19.46 19.36 19.92 12,380,694 241,596,731 19.514 17.17 17.17 17.19 17.10 17.59 14,016,904 17.236 -2.11%
2021-03-24 0 19.86 19.84 19.86 19.74 20.45 9,425,001 187,612,213 19.906 17.54 17.52 17.54 17.44 18.06 10,670,592 17.582 -2.89%
2021-03-23 0 20.45 20.40 20.45 20.30 21.00 5,625,846 115,355,296 20.505 18.06 18.02 18.06 17.93 18.55 6,369,348 18.111 -0.24%
2021-03-22 0 20.50 20.45 20.50 20.40 20.90 6,242,800 128,808,822 20.633 18.11 18.06 18.11 18.02 18.46 7,067,837 18.225 -0.49%
2021-03-19 0 20.60 20.55 20.60 20.30 21.20 10,083,653 208,217,832 20.649 18.20 18.15 18.20 17.93 18.73 11,416,290 18.239 -2.83%
2021-03-18 0 21.20 21.20 21.25 21.20 22.25 14,260,886 306,928,593 21.522 18.73 18.73 18.77 18.73 19.65 16,145,579 19.010 -2.75%
2021-03-17 0 21.80 21.80 21.85 20.85 22.50 49,978,997 1,095,032,314 21.910 19.26 19.26 19.30 18.42 19.87 56,584,131 19.352 7.39%
2021-03-16 0 20.30 20.25 20.30 19.80 20.50 8,638,126 174,283,616 20.176 17.93 17.89 17.93 17.49 18.11 9,779,725 17.821 2.73%
2021-03-15 0 19.76 19.74 19.76 19.50 20.90 21,548,411 428,125,272 19.868 17.45 17.44 17.45 17.22 18.46 24,396,210 17.549 -4.77%
2021-03-12 0 20.75 20.75 20.85 20.75 21.45 12,224,766 256,853,892 21.011 18.33 18.33 18.42 18.33 18.95 13,840,369 18.558 -1.19%
2021-03-11 0 21.00 21.00 21.05 20.10 21.35 11,988,946 251,509,725 20.978 18.55 18.55 18.59 17.75 18.86 13,573,384 18.530 4.48%
2021-03-10 0 20.10 20.05 20.10 19.72 20.30 6,317,455 126,640,664 20.046 17.75 17.71 17.75 17.42 17.93 7,152,358 17.706 2.87%
2021-03-09 0 19.54 19.52 19.54 19.24 20.10 10,743,917 210,713,573 19.612 17.26 17.24 17.26 16.99 17.75 12,163,814 17.323 -0.91%
2021-03-08 0 19.72 19.72 19.74 19.70 21.15 8,138,627 164,208,268 20.176 17.42 17.42 17.44 17.40 18.68 9,214,213 17.821 -5.65%
2021-03-05 0 20.90 20.80 20.90 19.96 20.90 9,048,016 185,599,962 20.513 18.46 18.37 18.46 17.63 18.46 10,243,786 18.118 1.70%
2021-03-04 0 20.55 20.55 20.60 20.50 21.30 11,031,839 229,969,702 20.846 18.15 18.15 18.20 18.11 18.81 12,489,787 18.413 -4.86%
2021-03-03 0 21.60 21.60 21.65 20.80 22.70 23,883,169 519,793,262 21.764 19.08 19.08 19.12 18.37 20.05 27,039,526 19.223 2.61%
2021-03-02 0 21.05 21.00 21.05 20.60 21.40 10,550,570 221,642,562 21.008 18.59 18.55 18.59 18.20 18.90 11,944,914 18.555 2.68%
2021-03-01 0 20.50 20.50 20.55 19.84 20.65 7,763,449 157,727,555 20.317 18.11 18.11 18.15 17.52 18.24 8,789,452 17.945 3.64%
2021-02-26 0 19.78 19.76 19.78 19.66 20.40 13,573,147 270,590,156 19.936 17.47 17.45 17.47 17.37 18.02 15,366,950 17.609 -3.04%
2021-02-25 0 20.40 20.35 20.40 20.20 20.95 7,475,000 154,017,368 20.604 18.02 17.97 18.02 17.84 18.50 8,462,883 18.199 0.49%
2021-02-24 0 20.30 20.30 20.35 20.00 21.40 15,465,125 317,662,120 20.541 17.93 17.93 17.97 17.67 18.90 17,508,968 18.143 -3.79%
2021-02-23 0 21.10 21.10 21.15 20.95 22.10 15,953,418 341,411,348 21.401 18.64 18.64 18.68 18.50 19.52 18,061,793 18.902 -2.99%
2021-02-22 0 21.75 21.70 21.80 21.75 23.00 13,515,248 299,522,075 22.162 19.21 19.17 19.26 19.21 20.32 15,301,399 19.575 -4.61%
2021-02-19 0 22.80 22.75 22.80 21.80 22.90 10,082,185 225,509,836 22.367 20.14 20.09 20.14 19.26 20.23 11,414,628 19.756 2.70%
2021-02-18 0 22.20 22.20 22.25 22.00 22.80 9,296,594 207,327,134 22.301 19.61 19.61 19.65 19.43 20.14 10,525,215 19.698 -2.42%
2021-02-17 0 22.75 22.75 22.80 22.05 22.80 4,954,554 111,430,685 22.491 20.09 20.09 20.14 19.48 20.14 5,609,339 19.865 1.56%
2021-02-16 0 22.40 22.35 22.40 21.90 22.70 9,626,584 216,333,927 22.473 19.79 19.74 19.79 19.34 20.05 10,898,816 19.849 2.99%
2021-02-11 0 21.75 21.70 21.75 21.25 21.80 3,120,805 67,296,323 21.564 19.21 19.17 19.21 18.77 19.26 3,533,245 19.047 1.40%
2021-02-10 0 21.45 21.40 21.45 21.25 21.60 4,027,464 86,291,785 21.426 18.95 18.90 18.95 18.77 19.08 4,559,726 18.925 0.94%
2021-02-09 0 21.25 21.20 21.25 20.80 21.60 4,450,626 94,764,629 21.292 18.77 18.73 18.77 18.37 19.08 5,038,813 18.807 1.67%
2021-02-08 0 20.90 20.85 20.90 20.75 21.60 10,540,192 221,162,899 20.983 18.46 18.42 18.46 18.33 19.08 11,933,165 18.533 -1.42%
2021-02-05 0 21.20 21.10 21.20 21.10 22.30 10,459,839 224,270,257 21.441 18.73 18.64 18.73 18.64 19.70 11,842,192 18.938 -3.64%
2021-02-04 0 22.00 21.95 22.00 21.55 22.60 10,216,121 224,042,329 21.930 19.43 19.39 19.43 19.03 19.96 11,566,265 19.370 -1.79%
2021-02-03 0 22.40 22.40 22.45 22.15 23.20 12,102,375 274,955,711 22.719 19.79 19.79 19.83 19.56 20.49 13,701,803 20.067 -0.67%
2021-02-02 0 22.55 22.50 22.55 22.40 23.05 7,380,270 167,377,289 22.679 19.92 19.87 19.92 19.79 20.36 8,355,633 20.032 -0.66%
2021-02-01 0 22.70 22.60 22.70 21.75 22.80 9,684,907 217,679,035 22.476 20.05 19.96 20.05 19.21 20.14 10,964,847 19.852 2.71%
2021-01-29 0 22.10 22.05 22.10 21.55 22.60 17,599,997 386,751,812 21.975 19.52 19.48 19.52 19.03 19.96 19,925,981 19.409 0.00%
2021-01-28 0 22.10 22.05 22.10 21.90 22.95 15,819,905 354,081,344 22.382 19.52 19.48 19.52 19.34 20.27 17,910,635 19.769 -4.33%
2021-01-27 0 23.10 23.00 23.10 22.20 23.35 11,384,276 261,069,902 22.932 20.40 20.32 20.40 19.61 20.62 12,888,801 20.256 1.09%
2021-01-26 0 22.85 22.85 22.90 22.70 23.90 14,351,092 331,915,394 23.128 20.18 20.18 20.23 20.05 21.11 16,247,706 20.428 -4.79%
2021-01-25 0 24.00 23.95 24.00 22.70 24.10 31,274,137 738,442,594 23.612 21.20 21.15 21.20 20.05 21.29 35,407,271 20.856 8.11%
2021-01-22 0 22.20 22.15 22.20 21.70 23.25 23,900,025 532,357,320 22.274 19.61 19.56 19.61 19.17 20.54 27,058,609 19.674 -4.72%
2021-01-21 0 23.30 23.25 23.30 22.95 24.35 23,660,648 552,942,566 23.370 20.58 20.54 20.58 20.27 21.51 26,787,597 20.642 -2.71%
2021-01-20 0 23.95 23.90 23.95 23.60 24.65 21,385,462 512,221,665 23.952 21.15 21.11 21.15 20.85 21.77 24,211,726 21.156 -1.03%
2021-01-19 0 24.20 24.20 24.25 23.40 24.80 37,062,479 897,590,108 24.218 21.38 21.38 21.42 20.67 21.91 41,960,589 21.391 2.98%
2021-01-18 0 23.50 23.45 23.50 21.65 23.60 25,780,019 593,301,728 23.014 20.76 20.71 20.76 19.12 20.85 29,187,060 20.328 8.80%
2021-01-15 0 21.60 21.60 21.65 21.40 22.45 17,275,830 376,749,095 21.808 19.08 19.08 19.12 18.90 19.83 19,558,973 19.262 -4.00%
2021-01-14 0 22.50 22.50 22.55 21.85 22.90 17,094,063 384,021,256 22.465 19.87 19.87 19.92 19.30 20.23 19,353,184 19.843 1.58%
2021-01-13 0 22.15 22.10 22.15 21.80 22.80 28,317,608 632,181,840 22.325 19.56 19.52 19.56 19.26 20.14 32,060,012 19.719 2.55%
2021-01-12 0 21.60 21.60 21.65 21.10 21.85 11,469,888 245,904,216 21.439 19.08 19.08 19.12 18.64 19.30 12,985,728 18.936 0.47%
2021-01-11 0 21.50 21.45 21.50 21.30 22.50 15,562,943 340,710,312 21.892 18.99 18.95 18.99 18.81 19.87 17,619,714 19.337 0.94%
2021-01-08 0 21.30 21.30 21.35 20.40 21.60 21,474,491 455,310,952 21.202 18.81 18.81 18.86 18.02 19.08 24,312,521 18.727 4.41%
2021-01-07 0 20.40 20.35 20.40 20.20 21.25 10,213,042 210,553,763 20.616 18.02 17.97 18.02 17.84 18.77 11,562,779 18.210 -2.86%
2021-01-06 0 21.00 21.00 21.10 20.20 21.25 18,013,369 373,151,879 20.715 18.55 18.55 18.64 17.84 18.77 20,393,983 18.297 0.00%
2021-01-05 0 21.00 20.90 21.00 20.00 21.30 22,906,955 480,023,926 20.955 18.55 18.46 18.55 17.67 18.81 25,934,297 18.509 3.70%
2021-01-04 0 20.25 20.25 20.30 19.14 20.70 22,102,856 443,630,182 20.071 17.89 17.89 17.93 16.91 18.28 25,023,930 17.728 3.85%
2020-12-31 0 19.50 19.48 19.50 19.44 20.20 10,854,956 214,099,123 19.724 17.22 17.21 17.22 17.17 17.84 12,289,527 17.421 -0.10%
2020-12-30 0 19.52 19.52 19.54 19.06 19.86 12,588,722 245,228,933 19.480 17.24 17.24 17.26 16.84 17.54 14,252,425 17.206 0.41%
2020-12-29 0 19.44 19.44 19.46 18.20 19.68 27,414,865 530,568,127 19.353 17.17 17.17 17.19 16.08 17.38 31,037,964 17.094 7.76%
2020-12-28 0 18.04 18.02 18.04 17.84 18.50 8,253,052 149,103,958 18.067 15.93 15.92 15.93 15.76 16.34 9,343,760 15.958 -1.42%
2020-12-24 0 18.30 18.30 18.34 18.22 18.62 2,442,718 44,936,795 18.396 16.16 16.16 16.20 16.09 16.45 2,765,543 16.249 0.66%
2020-12-23 0 18.18 18.16 18.18 18.06 18.44 5,472,291 99,488,980 18.180 16.06 16.04 16.06 15.95 16.29 6,195,499 16.058 -0.98%
2020-12-22 0 18.36 18.34 18.36 18.06 18.66 7,915,703 144,820,204 18.295 16.22 16.20 16.22 15.95 16.48 8,961,828 16.160 -1.61%
2020-12-21 0 18.66 18.66 18.70 18.66 19.20 9,353,623 175,961,635 18.812 16.48 16.48 16.52 16.48 16.96 10,589,781 16.616 -3.62%
2020-12-18 0 19.36 19.34 19.36 19.10 19.88 15,237,842 295,995,685 19.425 17.10 17.08 17.10 16.87 17.56 17,251,648 17.158 1.26%
2020-12-17 0 19.12 19.10 19.12 18.56 19.18 6,838,448 129,177,970 18.890 16.89 16.87 16.89 16.39 16.94 7,742,205 16.685 0.63%
2020-12-16 0 19.00 18.96 19.00 18.62 19.08 4,411,222 83,226,026 18.867 16.78 16.75 16.78 16.45 16.85 4,994,201 16.665 1.60%
2020-12-15 0 18.70 18.68 18.70 18.66 19.18 4,979,355 93,611,809 18.800 16.52 16.50 16.52 16.48 16.94 5,637,418 16.605 -1.58%
2020-12-14 0 19.00 18.98 19.00 18.60 19.28 4,413,724 84,010,180 19.034 16.78 16.76 16.78 16.43 17.03 4,997,034 16.812 0.64%
2020-12-11 0 18.88 18.84 18.88 18.50 19.08 6,659,412 124,316,557 18.668 16.68 16.64 16.68 16.34 16.85 7,539,508 16.489 -0.53%
2020-12-10 0 18.98 18.94 18.98 18.60 19.28 7,071,868 133,125,556 18.825 16.76 16.73 16.76 16.43 17.03 8,006,473 16.627 -1.04%
2020-12-09 0 19.18 19.14 19.18 19.00 19.80 8,119,025 155,611,543 19.166 16.94 16.91 16.94 16.78 17.49 9,192,021 16.929 -1.94%
2020-12-08 0 19.56 19.56 19.58 19.40 19.64 4,487,634 87,633,809 19.528 17.28 17.28 17.29 17.14 17.35 5,080,712 17.248 -0.91%
2020-12-07 0 19.74 19.70 19.74 19.40 20.00 6,012,943 118,018,354 19.627 17.44 17.40 17.44 17.14 17.67 6,807,603 17.336 -0.40%
2020-12-04 0 19.82 19.82 19.86 19.68 20.20 7,883,872 156,842,524 19.894 17.51 17.51 17.54 17.38 17.84 8,925,790 17.572 -1.88%
2020-12-03 0 20.20 20.15 20.20 19.92 20.35 7,515,269 151,122,005 20.109 17.84 17.80 17.84 17.59 17.97 8,508,473 17.761 0.50%
2020-12-02 0 20.10 20.05 20.10 19.92 20.65 10,429,339 210,177,082 20.152 17.75 17.71 17.75 17.59 18.24 11,807,662 17.800 -1.71%
2020-12-01 0 20.45 20.40 20.45 19.96 20.50 6,020,951 122,361,918 20.323 18.06 18.02 18.06 17.63 18.11 6,816,669 17.950 2.25%
2020-11-30 0 20.00 20.00 20.05 20.00 20.60 9,663,792 195,274,989 20.207 17.67 17.67 17.71 17.67 18.20 10,940,941 17.848 -0.99%
2020-11-27 0 20.20 20.20 20.25 20.00 20.65 7,004,572 141,614,118 20.217 17.84 17.84 17.89 17.67 18.24 7,930,284 17.857 -0.49%
2020-11-26 0 20.30 20.30 20.35 20.15 20.75 14,827,602 302,159,509 20.378 17.93 17.93 17.97 17.80 18.33 16,787,191 17.999 -1.46%
2020-11-25 0 20.60 20.55 20.60 20.35 21.40 16,787,697 347,047,633 20.673 18.20 18.15 18.20 17.97 18.90 19,006,329 18.260 -3.74%
2020-11-24 0 21.40 21.40 21.45 20.05 22.00 20,660,629 440,153,138 21.304 18.90 18.90 18.95 17.71 19.43 23,391,101 18.817 6.47%
2020-11-23 0 20.10 20.05 20.10 19.96 20.80 11,329,078 228,252,959 20.148 17.75 17.71 17.75 17.63 18.37 12,826,309 17.796 -2.90%
2020-11-20 0 20.70 20.70 20.75 20.35 21.15 10,107,607 209,545,410 20.731 18.28 18.28 18.33 17.97 18.68 11,443,410 18.311 0.00%
2020-11-19 0 20.70 20.70 20.75 20.30 21.50 16,789,309 351,959,793 20.963 18.28 18.28 18.33 17.93 18.99 19,008,154 18.516 0.73%
2020-11-18 0 20.55 20.50 20.55 19.90 21.00 12,241,432 252,850,795 20.655 18.15 18.11 18.15 17.58 18.55 13,859,238 18.244 2.49%
2020-11-17 0 20.05 20.05 20.10 19.66 20.55 9,823,988 196,000,341 19.951 17.71 17.71 17.75 17.37 18.15 11,122,309 17.622 -1.23%
2020-11-16 0 20.30 20.25 20.30 20.00 21.15 11,839,630 241,516,170 20.399 17.93 17.89 17.93 17.67 18.68 13,404,334 18.018 -2.17%
2020-11-13 0 20.75 20.70 20.75 20.15 20.90 13,756,608 282,124,966 20.508 18.33 18.28 18.33 17.80 18.46 15,574,657 18.114 -2.12%
2020-11-12 0 21.20 21.20 21.25 21.00 22.20 12,727,915 272,856,004 21.438 18.73 18.73 18.77 18.55 19.61 14,410,013 18.935 -1.62%
2020-11-11 0 21.55 21.50 21.55 20.90 22.45 18,395,252 400,189,888 21.755 19.03 18.99 19.03 18.46 19.83 20,826,335 19.216 -0.92%
2020-11-10 0 21.75 21.70 21.75 21.25 22.60 20,374,956 441,532,771 21.670 19.21 19.17 19.21 18.77 19.96 23,067,673 19.141 -2.47%
2020-11-09 0 22.30 22.30 22.35 21.95 23.30 49,100,386 1,110,190,879 22.611 19.70 19.70 19.74 19.39 20.58 55,589,405 19.971 5.94%
2020-11-06 0 21.05 21.00 21.05 20.00 21.65 43,268,541 910,317,050 21.039 18.59 18.55 18.59 17.67 19.12 48,986,833 18.583 1.69%
2020-11-05 0 20.70 20.65 20.70 18.02 20.75 57,061,222 1,120,332,183 19.634 18.28 18.24 18.28 15.92 18.33 64,602,330 17.342 18.83%
2020-11-04 0 17.42 17.40 17.42 17.28 18.40 13,218,373 232,768,598 17.609 15.39 15.37 15.39 15.26 16.25 14,965,289 15.554 -4.29%
2020-11-03 0 18.20 18.20 18.22 17.00 18.28 20,070,400 359,240,105 17.899 16.08 16.08 16.09 15.02 16.15 22,722,868 15.810 7.57%
2020-11-02 0 16.92 16.92 16.94 16.50 17.24 12,192,695 203,633,055 16.701 14.94 14.94 14.96 14.57 15.23 13,804,060 14.752 -0.94%
2020-10-30 0 17.08 17.04 17.08 16.84 17.92 17,761,006 306,488,269 17.256 15.09 15.05 15.09 14.87 15.83 20,108,269 15.242 -4.04%
2020-10-29 0 17.80 17.76 17.80 17.68 18.40 22,613,009 405,770,850 17.944 15.72 15.69 15.72 15.62 16.25 25,601,504 15.849 -6.71%
2020-10-28 0 19.08 19.08 19.18 18.12 19.20 10,133,920 191,074,874 18.855 16.85 16.85 16.94 16.00 16.96 11,473,201 16.654 2.91%
2020-10-27 0 18.54 18.52 18.54 18.16 18.70 5,148,234 94,661,770 18.387 16.38 16.36 16.38 16.04 16.52 5,828,615 16.241 -0.32%
2020-10-23 0 18.60 18.58 18.60 18.54 19.10 6,115,042 114,543,696 18.731 16.43 16.41 16.43 16.38 16.87 6,923,195 16.545 -2.11%
2020-10-22 0 19.00 18.96 19.00 18.68 19.20 5,406,400 102,037,431 18.873 16.78 16.75 16.78 16.50 16.96 6,120,900 16.670 -0.21%
2020-10-21 0 19.04 19.02 19.04 19.00 19.68 6,672,200 128,510,309 19.261 16.82 16.80 16.82 16.78 17.38 7,553,986 17.012 -2.46%
2020-10-20 0 19.52 19.52 19.54 18.90 19.78 8,321,144 160,774,085 19.321 17.24 17.24 17.26 16.69 17.47 9,420,851 17.066 0.72%
2020-10-19 0 19.38 19.38 19.40 19.22 19.72 6,210,935 120,571,672 19.413 17.12 17.12 17.14 16.98 17.42 7,031,761 17.147 0.10%
2020-10-16 0 19.36 19.36 19.40 19.00 19.48 9,749,903 187,167,565 19.197 17.10 17.10 17.14 16.78 17.21 11,038,433 16.956 0.83%
2020-10-15 0 19.20 19.20 19.22 18.84 20.00 11,175,417 216,349,292 19.359 16.96 16.96 16.98 16.64 17.67 12,652,340 17.100 -4.00%
2020-10-14 0 20.00 19.96 20.00 19.72 20.45 14,003,884 280,762,289 20.049 17.67 17.63 17.67 17.42 18.06 15,854,612 17.709 0.10%
2020-10-12 0 19.98 19.96 19.98 19.04 20.30 16,641,443 331,150,297 19.899 17.65 17.63 17.65 16.82 17.93 18,840,746 17.576 5.60%
2020-10-09 0 18.92 18.90 18.92 18.72 19.32 7,612,345 144,487,121 18.981 16.71 16.69 16.71 16.53 17.06 8,618,379 16.765 -1.77%
2020-10-08 0 19.26 19.22 19.26 18.92 19.32 4,020,573 76,825,233 19.108 17.01 16.98 17.01 16.71 17.06 4,551,925 16.878 -0.31%
2020-10-07 0 19.32 19.24 19.32 18.76 19.40 5,277,563 101,260,017 19.187 17.06 16.99 17.06 16.57 17.14 5,975,036 16.947 1.68%
2020-10-06 0 19.00 18.98 19.00 18.10 19.18 9,054,297 170,381,707 18.818 16.78 16.76 16.78 15.99 16.94 10,250,897 16.621 6.26%
2020-10-05 0 17.88 17.88 17.90 17.80 18.80 6,432,791 115,632,563 17.975 15.79 15.79 15.81 15.72 16.61 7,282,937 15.877 -3.04%
2020-09-30 0 18.44 18.44 18.46 17.82 18.66 7,847,165 144,492,809 18.413 16.29 16.29 16.31 15.74 16.48 8,884,232 16.264 2.90%
2020-09-29 0 17.92 17.90 17.92 17.88 18.38 5,081,630 91,803,375 18.066 15.83 15.81 15.83 15.79 16.23 5,753,209 15.957 0.90%
2020-09-28 0 17.76 17.76 17.78 17.30 17.86 7,028,400 123,645,740 17.592 15.69 15.69 15.70 15.28 15.78 7,957,261 15.539 0.45%
2020-09-25 0 17.68 17.68 17.70 17.50 18.18 6,998,087 124,366,033 17.771 15.62 15.62 15.63 15.46 16.06 7,922,942 15.697 -0.45%
2020-09-24 0 17.76 17.76 17.78 17.74 18.48 10,226,945 183,267,437 17.920 15.69 15.69 15.70 15.67 16.32 11,578,520 15.828 -4.62%
2020-09-23 0 18.62 18.56 18.62 18.48 19.16 5,797,296 108,027,961 18.634 16.45 16.39 16.45 16.32 16.92 6,563,456 16.459 -2.00%
2020-09-22 0 19.00 18.96 19.00 18.66 19.10 5,793,658 109,276,813 18.861 16.78 16.75 16.78 16.48 16.87 6,559,337 16.660 1.06%
2020-09-21 0 18.80 18.80 18.82 18.80 19.46 9,190,839 175,184,477 19.061 16.61 16.61 16.62 16.61 17.19 10,405,484 16.836 -0.74%
2020-09-18 0 18.94 18.92 18.94 18.74 19.00 7,984,369 150,723,397 18.877 16.73 16.71 16.73 16.55 16.78 9,039,569 16.674 0.00%
2020-09-17 0 18.94 18.90 18.94 18.70 19.12 4,543,046 85,766,575 18.879 16.73 16.69 16.73 16.52 16.89 5,143,447 16.675 -0.73%
2020-09-16 0 19.08 19.06 19.08 18.72 19.38 9,683,658 184,401,729 19.043 16.85 16.84 16.85 16.53 17.12 10,963,433 16.820 -0.63%
2020-09-15 0 19.20 19.16 19.20 18.64 19.36 5,971,424 113,806,176 19.058 16.96 16.92 16.96 16.46 17.10 6,760,597 16.834 1.27%
2020-09-14 0 18.96 18.94 18.96 18.68 19.38 6,940,005 131,291,385 18.918 16.75 16.73 16.75 16.50 17.12 7,857,184 16.710 -1.04%
2020-09-11 0 19.16 19.16 19.18 18.40 19.34 9,126,018 172,576,799 18.910 16.92 16.92 16.94 16.25 17.08 10,332,096 16.703 2.90%
2020-09-10 0 18.62 18.60 18.62 18.56 19.80 15,575,429 294,657,688 18.918 16.45 16.43 16.45 16.39 17.49 17,633,850 16.710 -4.51%
2020-09-09 0 19.50 19.48 19.50 19.22 19.74 9,135,145 177,464,380 19.427 17.22 17.21 17.22 16.98 17.44 10,342,429 17.159 -1.22%
2020-09-08 0 19.74 19.70 19.74 19.34 20.35 9,780,754 192,878,405 19.720 17.44 17.40 17.44 17.08 17.97 11,073,361 17.418 -1.30%
2020-09-07 0 20.00 19.96 20.00 19.56 20.90 17,162,949 341,628,670 19.905 17.67 17.63 17.67 17.28 18.46 19,431,173 17.581 -4.31%
2020-09-04 0 20.90 20.85 20.90 20.35 20.95 16,235,451 333,763,274 20.558 18.46 18.42 18.46 17.97 18.50 18,381,099 18.158 -2.11%
2020-09-03 0 21.35 21.35 21.40 21.00 22.30 21,826,988 467,816,188 21.433 18.86 18.86 18.90 18.55 19.70 24,711,603 18.931 -4.69%
2020-09-02 0 22.40 22.25 22.40 22.00 22.90 11,078,726 246,881,343 22.284 19.79 19.65 19.79 19.43 20.23 12,542,870 19.683 0.67%
2020-09-01 0 22.25 22.25 22.30 22.15 22.90 10,523,998 235,131,345 22.342 19.65 19.65 19.70 19.56 20.23 11,914,831 19.734 -1.33%
2020-08-31 0 22.55 22.50 22.55 22.55 23.80 23,672,069 549,815,039 23.226 19.92 19.87 19.92 19.92 21.02 26,800,527 20.515 -0.88%
2020-08-28 0 22.75 22.70 22.75 22.40 23.20 10,459,165 238,894,787 22.841 20.09 20.05 20.09 19.79 20.49 11,841,429 20.174 -0.22%
2020-08-27 0 22.80 22.75 22.80 21.80 22.90 9,996,123 225,589,523 22.568 20.14 20.09 20.14 19.26 20.23 11,317,193 19.933 3.17%
2020-08-26 0 22.10 22.05 22.10 21.90 22.35 5,147,883 114,006,723 22.146 19.52 19.48 19.52 19.34 19.74 5,828,218 19.561 0.45%
2020-08-25 0 22.00 21.95 22.00 21.70 22.60 9,889,131 217,581,431 22.002 19.43 19.39 19.43 19.17 19.96 11,196,061 19.434 -2.00%
2020-08-24 0 22.45 22.40 22.45 22.20 22.80 4,741,294 106,259,278 22.411 19.83 19.79 19.83 19.61 20.14 5,367,895 19.795 -0.44%
2020-08-21 0 22.55 22.50 22.55 22.20 22.85 6,131,526 137,519,957 22.428 19.92 19.87 19.92 19.61 20.18 6,941,857 19.810 0.00%
2020-08-20 0 22.55 22.50 22.55 22.30 22.70 5,140,888 115,295,219 22.427 19.92 19.87 19.92 19.70 20.05 5,820,299 19.809 -0.88%
2020-08-19 0 22.75 22.70 22.75 22.40 23.50 3,643,050 82,472,260 22.638 20.09 20.05 20.09 19.79 20.76 4,124,509 19.996 -0.66%
2020-08-18 0 22.90 22.85 22.90 22.60 23.80 8,896,504 203,243,254 22.845 20.23 20.18 20.23 19.96 21.02 10,072,250 20.179 -1.72%
2020-08-17 0 23.30 23.25 23.30 22.50 23.55 13,096,360 304,904,148 23.282 20.58 20.54 20.58 19.87 20.80 14,827,151 20.564 4.02%
2020-08-14 0 22.40 22.40 22.45 22.05 22.50 4,588,839 102,455,869 22.327 19.79 19.79 19.83 19.48 19.87 5,195,292 19.721 0.45%
2020-08-13 0 22.30 22.20 22.30 22.05 22.50 6,528,379 145,266,012 22.251 19.70 19.61 19.70 19.48 19.87 7,391,158 19.654 0.22%
2020-08-12 0 22.25 22.20 22.25 21.10 22.35 15,402,183 333,944,093 21.682 19.65 19.61 19.65 18.64 19.74 17,437,708 19.151 0.68%
2020-08-11 0 22.10 22.05 22.10 21.85 22.45 6,056,319 134,229,545 22.164 19.52 19.48 19.52 19.30 19.83 6,856,711 19.576 0.45%
2020-08-10 0 22.00 22.00 22.05 21.80 22.70 8,136,534 179,813,670 22.100 19.43 19.43 19.48 19.26 20.05 9,211,844 19.520 -3.08%
2020-08-07 0 22.70 22.65 22.70 22.15 23.40 12,117,047 274,342,072 22.641 20.05 20.01 20.05 19.56 20.67 13,718,414 19.998 -2.58%
2020-08-06 0 23.30 23.30 23.35 22.65 23.45 8,029,384 184,526,398 22.981 20.58 20.58 20.62 20.01 20.71 9,090,533 20.299 -0.43%
2020-08-05 0 23.40 23.35 23.40 22.80 23.50 11,553,680 268,429,074 23.233 20.67 20.62 20.67 20.14 20.76 13,080,594 20.521 1.96%
2020-08-04 0 22.95 22.90 22.95 22.45 23.20 11,137,000 254,417,900 22.844 20.27 20.23 20.27 19.83 20.49 12,608,846 20.178 1.55%
2020-08-03 0 22.60 22.60 22.65 22.10 23.25 20,665,972 464,799,405 22.491 19.96 19.96 20.01 19.52 20.54 23,397,150 19.866 -1.31%
2020-07-31 0 22.90 22.90 22.95 22.55 23.55 6,867,814 158,242,374 23.041 20.23 20.23 20.27 19.92 20.80 7,775,452 20.352 0.00%
2020-07-30 0 22.90 22.85 22.90 22.75 23.50 11,875,809 274,286,727 23.096 20.23 20.18 20.23 20.09 20.76 13,445,295 20.400 -0.87%
2020-07-29 0 23.10 23.05 23.10 21.85 23.10 12,527,813 284,232,469 22.688 20.40 20.36 20.40 19.30 20.40 14,183,466 20.040 4.76%
2020-07-28 0 22.05 22.05 22.10 21.90 22.70 11,956,126 266,104,080 22.257 19.48 19.48 19.52 19.34 20.05 13,536,226 19.659 0.92%
2020-07-27 0 21.85 21.85 21.90 21.35 22.75 14,558,875 318,956,159 21.908 19.30 19.30 19.34 18.86 20.09 16,482,950 19.351 -1.35%
2020-07-24 0 22.15 22.15 22.20 22.00 23.40 18,802,024 422,634,573 22.478 19.56 19.56 19.61 19.43 20.67 21,286,866 19.854 -5.74%
2020-07-23 0 23.50 23.45 23.50 22.65 24.10 19,045,576 444,219,111 23.324 20.76 20.71 20.76 20.01 21.29 21,562,605 20.601 -0.63%
2020-07-22 0 23.65 23.60 23.65 23.25 25.40 33,453,018 818,253,419 24.460 20.89 20.85 20.89 20.54 22.44 37,874,109 21.605 -0.84%
2020-07-21 0 23.85 23.80 23.85 23.15 24.20 18,492,640 439,948,980 23.790 21.07 21.02 21.07 20.45 21.38 20,936,594 21.013 1.92%
2020-07-20 0 23.40 23.35 23.40 22.60 23.55 12,368,561 286,729,852 23.182 20.67 20.62 20.67 19.96 20.80 14,003,168 20.476 1.74%
2020-07-17 0 23.00 22.95 23.00 22.45 24.00 21,082,046 486,521,108 23.078 20.32 20.27 20.32 19.83 21.20 23,868,211 20.384 -2.54%
2020-07-16 0 23.60 23.50 23.60 22.90 24.75 28,057,308 663,369,231 23.643 20.85 20.76 20.85 20.23 21.86 31,765,311 20.883 -4.65%
2020-07-15 0 24.75 24.70 24.75 24.40 26.35 19,074,964 476,308,290 24.970 21.86 21.82 21.86 21.55 23.27 21,595,877 22.056 -3.13%
2020-07-14 0 25.55 25.50 25.55 24.95 26.50 28,514,945 728,669,592 25.554 22.57 22.52 22.57 22.04 23.41 32,283,429 22.571 -5.02%
2020-07-13 0 26.90 26.85 26.90 25.75 27.35 21,510,460 575,343,164 26.747 23.76 23.72 23.76 22.74 24.16 24,353,244 23.625 3.07%
2020-07-10 0 26.10 26.10 26.15 25.95 27.15 25,003,871 660,558,185 26.418 23.05 23.05 23.10 22.92 23.98 28,308,338 23.334 -4.74%
2020-07-09 0 27.40 27.40 27.45 27.05 28.55 25,833,685 715,645,622 27.702 24.20 24.20 24.25 23.89 25.22 29,247,818 24.468 0.74%
2020-07-08 0 27.20 27.15 27.20 26.20 27.40 24,527,976 661,037,855 26.950 24.02 23.98 24.02 23.14 24.20 27,769,549 23.804 3.23%
2020-07-07 0 26.35 26.35 26.40 26.25 29.95 53,500,339 1,496,783,726 27.977 23.27 23.27 23.32 23.19 26.45 60,570,847 24.711 -4.01%
2020-07-06 0 27.45 27.45 27.50 25.95 28.15 46,848,544 1,275,121,385 27.218 24.25 24.25 24.29 22.92 24.86 53,039,963 24.041 5.58%
2020-07-03 0 26.00 25.95 26.00 23.30 26.45 53,491,370 1,342,348,370 25.095 22.96 22.92 22.96 20.58 23.36 60,560,693 22.165 10.87%
2020-07-02 0 23.45 23.45 23.50 22.30 23.60 48,768,962 1,121,740,381 23.001 20.71 20.71 20.76 19.70 20.85 55,214,180 20.316 -1.05%
2020-06-30 0 23.70 23.65 23.70 23.50 24.70 27,147,357 652,087,232 24.020 20.93 20.89 20.93 20.76 21.82 30,735,103 21.216 1.28%
2020-06-29 0 23.40 23.40 23.45 23.00 24.25 16,869,843 398,501,028 23.622 20.67 20.67 20.71 20.32 21.42 19,099,331 20.865 -1.47%
2020-06-26 0 23.75 23.70 23.75 23.35 24.30 12,080,004 289,135,442 23.935 20.98 20.93 20.98 20.62 21.46 13,676,476 21.141 0.64%
2020-06-24 0 23.60 23.60 23.65 23.40 24.80 22,724,969 546,716,367 24.058 20.85 20.85 20.89 20.67 21.91 25,728,260 21.250 -1.46%
2020-06-23 0 23.95 23.90 23.95 23.10 25.00 34,880,342 825,126,931 23.656 21.15 21.11 21.15 20.40 22.08 39,490,065 20.895 -4.51%
2020-06-22 0 25.30 25.30 25.35 24.60 26.45 47,570,145 1,214,487,804 25.530 22.15 22.15 22.20 21.54 23.16 54,326,586 22.355 -6.47%
2020-06-19 0 27.05 27.05 27.10 26.05 28.10 51,080,322 1,381,759,507 27.051 23.69 23.69 23.73 22.81 24.61 58,335,318 23.687 -2.52%
2020-06-18 0 27.75 27.75 27.80 22.70 27.75 90,722,502 2,356,625,050 25.976 24.30 24.30 24.34 19.88 24.30 103,607,921 22.746 21.98%
2020-06-17 0 22.75 22.75 22.80 22.50 23.50 18,823,532 430,433,975 22.867 19.92 19.92 19.96 19.70 20.58 21,497,059 20.023 -2.78%
2020-06-16 0 23.40 23.35 23.40 21.20 23.50 50,764,921 1,150,397,458 22.661 20.49 20.45 20.49 18.56 20.58 57,975,120 19.843 15.27%
2020-06-15 0 20.30 20.25 20.30 20.20 21.00 9,770,902 200,675,047 20.538 17.78 17.73 17.78 17.69 18.39 11,158,674 17.984 -3.56%
2020-06-12 0 21.05 21.05 21.10 20.50 21.15 8,460,792 176,720,375 20.887 18.43 18.43 18.48 17.95 18.52 9,662,488 18.289 -0.71%
2020-06-11 0 21.20 21.15 21.20 21.15 22.10 11,189,162 240,637,361 21.506 18.56 18.52 18.56 18.52 19.35 12,778,371 18.832 -2.53%
2020-06-10 0 21.75 21.75 21.80 21.55 22.25 6,521,855 142,156,335 21.797 19.05 19.05 19.09 18.87 19.48 7,448,161 19.086 -1.14%
2020-06-09 0 22.00 22.00 22.05 22.00 22.40 7,071,962 156,820,781 22.175 19.26 19.26 19.31 19.26 19.61 8,076,401 19.417 -0.68%
2020-06-08 0 22.15 22.10 22.15 21.80 22.70 17,467,838 388,865,824 22.262 19.40 19.35 19.40 19.09 19.88 19,948,815 19.493 1.14%
2020-06-05 0 21.90 21.85 21.90 21.40 21.95 7,663,117 166,128,966 21.679 19.18 19.13 19.18 18.74 19.22 8,751,518 18.983 1.86%
2020-06-04 0 21.50 21.45 21.50 21.25 22.45 10,569,587 230,495,934 21.807 18.83 18.78 18.83 18.61 19.66 12,070,797 19.095 -2.27%
2020-06-03 0 22.00 21.95 22.00 21.50 22.40 11,440,806 251,522,808 21.985 19.26 19.22 19.26 18.83 19.61 13,065,757 19.251 0.92%
2020-06-02 0 21.80 21.75 21.80 21.20 21.85 12,298,321 265,561,557 21.593 19.09 19.05 19.09 18.56 19.13 14,045,065 18.908 1.87%
2020-06-01 0 21.40 21.40 21.45 19.92 21.75 28,740,786 599,606,394 20.863 18.74 18.74 18.78 17.44 19.05 32,822,872 18.268 9.18%
2020-05-29 0 19.60 19.58 19.60 19.28 19.70 14,794,352 288,051,670 19.470 17.16 17.14 17.16 16.88 17.25 16,895,610 17.049 0.93%
2020-05-28 0 19.42 19.40 19.42 19.20 20.45 20,175,977 395,396,283 19.597 17.00 16.99 17.00 16.81 17.91 23,041,594 17.160 -5.27%
2020-05-27 0 20.50 20.40 20.50 20.25 21.05 8,474,567 173,954,146 20.527 17.95 17.86 17.95 17.73 18.43 9,678,219 17.974 -1.44%
2020-05-26 0 20.80 20.80 20.85 20.15 20.85 12,452,648 255,896,867 20.550 18.21 18.21 18.26 17.64 18.26 14,221,312 17.994 2.72%
2020-05-25 0 20.25 20.25 20.30 20.10 20.90 17,705,498 359,778,107 20.320 17.73 17.73 17.78 17.60 18.30 20,220,230 17.793 -4.26%
2020-05-22 0 21.15 21.10 21.15 20.90 22.15 19,611,843 418,345,468 21.331 18.52 18.48 18.52 18.30 19.40 22,397,335 18.678 -5.37%
2020-05-21 0 22.35 22.25 22.35 22.15 23.80 18,290,107 414,309,716 22.652 19.57 19.48 19.57 19.40 20.84 20,887,871 19.835 -4.69%
2020-05-20 0 23.45 23.40 23.45 23.15 23.70 10,649,766 249,067,783 23.387 20.53 20.49 20.53 20.27 20.75 12,162,364 20.479 0.00%
2020-05-19 0 23.45 23.40 23.45 22.75 23.60 19,946,223 463,164,333 23.221 20.53 20.49 20.53 19.92 20.66 22,779,208 20.333 3.76%
2020-05-18 0 22.60 22.55 22.60 21.80 23.00 20,889,950 468,159,076 22.411 19.79 19.75 19.79 19.09 20.14 23,856,973 19.624 -0.88%
2020-05-15 0 22.80 22.80 22.85 22.20 22.95 11,695,052 265,321,830 22.687 19.96 19.96 20.01 19.44 20.10 13,356,113 19.865 1.33%
2020-05-14 0 22.50 22.45 22.50 22.20 23.30 21,899,024 494,440,795 22.578 19.70 19.66 19.70 19.44 20.40 25,009,367 19.770 -4.26%
2020-05-13 0 23.50 23.45 23.50 23.30 23.85 7,232,317 170,059,734 23.514 20.58 20.53 20.58 20.40 20.88 8,259,531 20.590 -1.47%
2020-05-12 0 23.85 23.85 23.90 23.15 24.10 10,348,124 244,822,331 23.659 20.88 20.88 20.93 20.27 21.10 11,817,880 20.716 -0.21%
2020-05-11 0 23.90 23.90 24.00 23.90 24.30 11,328,688 272,913,865 24.091 20.93 20.93 21.02 20.93 21.28 12,937,714 21.094 0.84%
2020-05-08 0 23.70 23.70 23.75 23.55 24.30 12,989,857 309,912,536 23.858 20.75 20.75 20.80 20.62 21.28 14,834,821 20.891 -0.21%
2020-05-07 0 23.75 23.75 23.80 23.60 24.90 24,682,264 597,881,964 24.223 20.80 20.80 20.84 20.66 21.80 28,187,914 21.211 1.06%
2020-05-06 0 23.50 23.50 23.55 22.60 23.75 16,304,550 381,112,023 23.375 20.58 20.58 20.62 19.79 20.80 18,620,304 20.468 3.75%
2020-05-05 0 22.65 22.65 22.75 22.30 22.95 8,573,168 194,786,254 22.720 19.83 19.83 19.92 19.53 20.10 9,790,825 19.895 2.49%
2020-05-04 0 22.10 22.05 22.10 21.60 22.65 12,488,866 276,038,434 22.103 19.35 19.31 19.35 18.91 19.83 14,262,674 19.354 -0.45%
2020-04-29 0 22.20 22.15 22.20 22.00 22.40 5,143,371 113,978,589 22.160 19.44 19.40 19.44 19.26 19.61 5,873,890 19.404 0.23%
2020-04-28 0 22.15 22.10 22.15 21.25 22.25 9,480,598 207,357,759 21.872 19.40 19.35 19.40 18.61 19.48 10,827,138 19.152 2.31%
2020-04-27 0 21.65 21.60 21.65 21.25 22.50 20,308,214 445,063,855 21.915 18.96 18.91 18.96 18.61 19.70 23,192,613 19.190 -1.59%
2020-04-24 0 22.00 22.00 22.05 21.80 22.95 18,612,653 410,570,030 22.059 19.26 19.26 19.31 19.09 20.10 21,256,229 19.315 -3.51%
2020-04-23 0 22.80 22.75 22.80 22.60 23.55 9,923,655 227,210,703 22.896 19.96 19.92 19.96 19.79 20.62 11,333,123 20.048 -1.51%
2020-04-22 0 23.15 23.10 23.15 22.55 23.20 11,018,690 252,669,165 22.931 20.27 20.23 20.27 19.75 20.31 12,583,687 20.079 -0.64%
2020-04-21 0 23.30 23.25 23.30 23.10 24.30 11,411,892 266,933,672 23.391 20.40 20.36 20.40 20.23 21.28 13,032,736 20.482 -3.52%
2020-04-20 0 24.15 24.10 24.15 23.90 24.50 9,898,238 240,006,763 24.247 21.15 21.10 21.15 20.93 21.45 11,304,096 21.232 1.26%
2020-04-17 0 23.85 23.85 23.90 23.65 24.55 17,458,318 421,403,172 24.138 20.88 20.88 20.93 20.71 21.50 19,937,943 21.136 1.06%
2020-04-16 0 23.60 23.55 23.60 23.20 23.90 9,323,448 220,121,143 23.609 20.66 20.62 20.66 20.31 20.93 10,647,668 20.673 0.21%
2020-04-15 0 23.55 23.50 23.55 23.50 24.60 14,400,469 345,946,351 24.023 20.62 20.58 20.62 20.58 21.54 16,445,784 21.036 -2.08%
2020-04-14 0 24.05 24.00 24.05 23.55 24.35 17,574,378 420,213,886 23.911 21.06 21.02 21.06 20.62 21.32 20,070,487 20.937 -2.63%
2020-04-09 0 24.70 24.65 24.70 24.65 25.25 12,304,102 306,352,314 24.898 21.63 21.58 21.63 21.58 22.11 14,051,667 21.802 0.20%
2020-04-08 0 24.65 24.60 24.65 24.40 25.45 16,933,429 419,784,908 24.790 21.58 21.54 21.58 21.37 22.28 19,338,503 21.707 -1.20%
2020-04-07 0 24.95 24.90 24.95 24.50 25.20 16,003,759 397,192,789 24.819 21.85 21.80 21.85 21.45 22.07 18,276,791 21.732 1.22%
2020-04-06 0 24.65 24.65 24.70 23.85 24.75 6,841,100 166,839,629 24.388 21.58 21.58 21.63 20.88 21.67 7,812,749 21.355 2.71%
2020-04-03 0 24.00 24.00 24.05 23.60 24.85 8,010,100 192,987,050 24.093 21.02 21.02 21.06 20.66 21.76 9,147,784 21.097 -2.44%
2020-04-02 0 24.60 24.55 24.60 23.50 24.65 12,353,870 299,967,583 24.281 21.54 21.50 21.54 20.58 21.58 14,108,504 21.261 4.46%
2020-04-01 0 23.55 23.50 23.55 23.05 24.75 20,412,466 487,381,711 23.877 20.62 20.58 20.62 20.18 21.67 23,311,672 20.907 -2.08%
2020-03-31 0 24.05 24.00 24.05 23.40 24.70 17,363,151 416,908,779 24.011 21.06 21.02 21.06 20.49 21.63 19,829,259 21.025 3.44%
2020-03-30 0 23.25 23.25 23.30 22.30 24.20 26,225,315 606,760,157 23.136 20.36 20.36 20.40 19.53 21.19 29,950,126 20.259 -2.52%
2020-03-27 0 23.85 23.80 23.85 23.70 25.20 15,930,950 389,671,411 24.460 20.88 20.84 20.88 20.75 22.07 18,193,641 21.418 -1.24%
2020-03-26 0 24.15 24.15 24.20 23.95 24.95 21,587,511 527,474,910 24.434 21.15 21.15 21.19 20.97 21.85 24,653,609 21.395 -3.40%
2020-03-25 0 25.00 24.95 25.00 23.95 25.10 47,725,877 1,172,967,568 24.577 21.89 21.85 21.89 20.97 21.98 54,504,437 21.521 9.65%
2020-03-24 0 22.80 22.80 22.85 21.10 23.00 40,904,941 903,333,906 22.084 19.96 19.96 20.01 18.48 20.14 46,714,716 19.337 10.68%
2020-03-23 0 20.60 20.60 20.65 19.80 22.15 25,744,919 544,289,240 21.142 18.04 18.04 18.08 17.34 19.40 29,401,499 18.512 -4.19%
2020-03-20 0 21.50 21.50 21.55 20.65 22.40 44,845,017 967,639,993 21.577 18.83 18.83 18.87 18.08 19.61 51,214,405 18.894 1.65%
2020-03-19 0 21.15 21.15 21.25 18.46 22.45 79,175,189 1,618,535,806 20.442 18.52 18.52 18.61 16.16 19.66 90,420,530 17.900 4.96%
2020-03-18 0 20.15 20.15 20.20 19.90 23.20 54,228,051 1,175,968,045 21.686 17.64 17.64 17.69 17.43 20.31 61,930,122 18.989 -10.24%
2020-03-17 0 22.45 22.40 22.45 21.35 25.35 76,362,667 1,727,957,846 22.628 19.66 19.61 19.66 18.69 22.20 87,208,543 19.814 -5.67%
2020-03-16 0 23.80 23.75 23.80 23.50 29.30 133,038,984 3,373,994,402 25.361 20.84 20.80 20.84 20.58 25.66 151,934,661 22.207 -23.23%
2020-03-13 0 31.00 31.00 31.05 27.80 31.20 32,115,126 949,090,226 29.553 27.14 27.14 27.19 24.34 27.32 36,676,474 25.877 2.99%
2020-03-12 0 30.10 30.10 30.15 29.85 31.25 21,426,763 650,734,534 30.370 26.36 26.36 26.40 26.14 27.36 24,470,030 26.593 -3.83%
2020-03-11 0 31.30 31.30 31.35 30.60 33.00 24,122,757 767,718,941 31.826 27.41 27.41 27.45 26.79 28.90 27,548,939 27.867 -0.48%
2020-03-10 0 31.45 31.45 31.50 29.30 32.50 33,858,108 1,055,538,448 31.175 27.54 27.54 27.58 25.66 28.46 38,667,013 27.298 1.78%
2020-03-09 0 30.90 30.90 30.95 30.60 32.80 26,109,010 821,389,799 31.460 27.06 27.06 27.10 26.79 28.72 29,817,302 27.547 -4.63%
2020-03-06 0 32.40 32.35 32.40 31.70 32.45 11,499,684 369,489,232 32.130 28.37 28.33 28.37 27.76 28.41 13,132,997 28.134 -0.46%
2020-03-05 0 32.55 32.55 32.60 31.90 34.80 33,493,543 1,098,211,746 32.789 28.50 28.50 28.55 27.93 30.47 38,250,669 28.711 -1.51%
2020-03-04 0 33.05 33.00 33.05 31.90 34.00 20,923,800 687,213,450 32.844 28.94 28.90 28.94 27.93 29.77 23,895,631 28.759 -1.05%
2020-03-03 0 33.40 33.35 33.40 32.80 36.65 28,325,001 970,316,400 34.257 29.25 29.20 29.25 28.72 32.09 32,348,033 29.996 -4.02%
2020-03-02 0 34.80 34.80 34.85 32.65 35.50 27,891,380 958,022,468 34.348 30.47 30.47 30.52 28.59 31.08 31,852,824 30.077 7.91%
2020-02-28 0 32.25 32.20 32.25 31.30 33.25 24,103,147 777,644,145 32.263 28.24 28.20 28.24 27.41 29.11 27,526,544 28.251 -4.59%
2020-02-27 0 33.80 33.80 33.85 33.00 34.50 14,636,806 494,810,590 33.806 29.60 29.60 29.64 28.90 30.21 16,715,688 29.602 0.75%
2020-02-26 0 33.55 33.50 33.55 33.20 35.10 20,037,924 680,287,995 33.950 29.38 29.33 29.38 29.07 30.73 22,883,933 29.728 -4.69%
2020-02-25 0 35.20 35.20 35.25 32.75 36.70 52,491,837 1,836,757,189 34.991 30.82 30.82 30.87 28.68 32.14 59,947,312 30.640 0.72%
2020-02-24 0 34.95 34.90 34.95 32.55 35.60 38,431,617 1,318,241,588 34.301 30.60 30.56 30.60 28.50 31.17 43,890,103 30.035 9.22%
2020-02-21 0 32.00 32.00 32.05 31.90 33.00 15,236,034 494,812,162 32.476 28.02 28.02 28.06 27.93 28.90 17,400,025 28.437 -0.78%
2020-02-20 0 32.25 32.20 32.25 31.00 32.45 11,682,063 372,570,890 31.893 28.24 28.20 28.24 27.14 28.41 13,341,280 27.926 3.04%
2020-02-19 0 31.30 31.25 31.30 31.00 33.45 20,647,080 661,446,526 32.036 27.41 27.36 27.41 27.14 29.29 23,579,608 28.052 -3.54%
2020-02-18 0 32.45 32.45 32.50 30.05 32.90 27,601,755 874,298,822 31.675 28.41 28.41 28.46 26.31 28.81 31,522,063 27.736 3.18%
2020-02-17 0 31.45 31.40 31.45 28.55 31.55 27,668,980 846,690,845 30.601 27.54 27.49 27.54 25.00 27.63 31,598,836 26.795 9.77%
2020-02-14 0 28.65 28.60 28.65 28.20 29.10 5,635,934 161,383,899 28.635 25.09 25.04 25.09 24.69 25.48 6,436,412 25.074 -0.35%
2020-02-13 0 28.75 28.70 28.75 28.15 29.10 12,221,326 351,375,568 28.751 25.17 25.13 25.17 24.65 25.48 13,957,135 25.175 2.31%
2020-02-12 0 28.10 28.10 28.15 28.00 28.55 8,799,362 248,110,347 28.196 24.61 24.61 24.65 24.52 25.00 10,049,145 24.690 0.00%
2020-02-11 0 28.10 28.10 28.15 28.00 29.05 6,617,297 187,413,227 28.322 24.61 24.61 24.65 24.52 25.44 7,557,159 24.799 -1.58%
2020-02-10 0 28.55 28.50 28.55 27.00 29.20 12,507,570 356,201,888 28.479 25.00 24.96 25.00 23.64 25.57 14,284,034 24.937 2.33%
2020-02-07 0 27.90 27.85 27.90 27.40 28.45 7,999,619 222,920,625 27.866 24.43 24.39 24.43 23.99 24.91 9,135,814 24.401 0.00%
2020-02-06 0 27.90 27.85 27.90 26.70 28.35 14,026,636 389,525,984 27.770 24.43 24.39 24.43 23.38 24.82 16,018,855 24.317 3.53%
2020-02-05 0 26.95 26.90 26.95 26.50 27.70 14,996,396 407,768,033 27.191 23.60 23.55 23.60 23.20 24.26 17,126,351 23.809 0.19%
2020-02-04 0 26.90 26.85 26.90 26.00 27.30 12,971,471 348,326,001 26.853 23.55 23.51 23.55 22.77 23.90 14,813,824 23.514 4.06%
2020-02-03 0 25.85 25.85 25.90 24.80 26.60 16,043,978 415,669,615 25.908 22.64 22.64 22.68 21.72 23.29 18,322,722 22.686 1.97%
2020-01-31 0 25.35 25.30 25.35 25.05 26.10 9,181,689 234,156,814 25.503 22.20 22.15 22.20 21.93 22.85 10,485,775 22.331 0.00%
2020-01-30 0 25.35 25.30 25.35 25.05 27.45 14,162,338 364,271,491 25.721 22.20 22.15 22.20 21.93 24.04 16,173,831 22.522 -7.65%
2020-01-29 0 27.45 27.40 27.45 26.80 28.00 13,059,690 357,854,272 27.401 24.04 23.99 24.04 23.47 24.52 14,914,572 23.994 -1.96%
2020-01-24 0 28.00 28.00 28.05 27.40 28.35 4,585,960 128,096,604 27.932 24.52 24.52 24.56 23.99 24.82 5,237,309 24.458 -0.88%
2020-01-23 0 28.25 28.25 28.30 27.85 29.15 7,452,515 211,189,479 28.338 24.74 24.74 24.78 24.39 25.52 8,511,004 24.814 -3.09%
2020-01-22 0 29.15 29.15 29.20 27.55 29.35 11,623,465 335,942,210 28.902 25.52 25.52 25.57 24.12 25.70 13,274,359 25.308 3.74%
2020-01-21 0 28.10 28.10 28.15 27.90 29.70 18,214,473 519,580,590 28.526 24.61 24.61 24.65 24.43 26.01 20,801,495 24.978 -5.39%
2020-01-20 0 29.70 29.70 29.75 29.00 29.90 10,881,682 321,612,184 29.555 26.01 26.01 26.05 25.39 26.18 12,427,220 25.880 1.19%
2020-01-17 0 29.35 29.25 29.35 27.50 29.70 29,630,568 855,143,981 28.860 25.70 25.61 25.70 24.08 26.01 33,839,031 25.271 7.31%
2020-01-16 0 27.35 27.35 27.40 27.00 28.05 12,533,007 345,206,015 27.544 23.95 23.95 23.99 23.64 24.56 14,313,084 24.118 1.11%
2020-01-15 0 27.05 27.00 27.05 26.50 27.40 7,824,961 210,710,133 26.928 23.69 23.64 23.69 23.20 23.99 8,936,349 23.579 0.56%
2020-01-14 0 26.90 26.85 26.90 26.60 27.95 11,274,849 306,047,002 27.144 23.55 23.51 23.55 23.29 24.47 12,876,229 23.768 -2.54%
2020-01-13 0 27.60 27.60 27.65 27.00 27.75 11,455,861 314,553,880 27.458 24.17 24.17 24.21 23.64 24.30 13,082,950 24.043 2.22%
2020-01-10 0 27.00 27.00 27.05 26.50 27.30 13,120,639 355,214,447 27.073 23.64 23.64 23.69 23.20 23.90 14,984,178 23.706 1.50%
2020-01-09 0 26.60 26.60 26.65 25.70 26.80 14,748,226 391,183,067 26.524 23.29 23.29 23.34 22.50 23.47 16,842,933 23.225 4.93%
2020-01-08 0 25.35 25.30 25.35 25.00 25.90 9,487,871 240,469,267 25.345 22.20 22.15 22.20 21.89 22.68 10,835,444 22.193 -1.36%
2020-01-07 0 25.70 25.65 25.70 25.50 26.20 9,184,863 237,253,371 25.831 22.50 22.46 22.50 22.33 22.94 10,489,399 22.618 -0.77%
2020-01-06 0 25.90 25.90 25.95 24.60 26.35 17,699,606 454,767,489 25.694 22.68 22.68 22.72 21.54 23.07 20,213,501 22.498 2.37%
2020-01-03 0 25.30 25.30 25.35 24.80 26.80 21,786,563 556,704,986 25.553 22.15 22.15 22.20 21.72 23.47 24,880,933 22.375 3.69%
2020-01-02 0 24.40 24.35 24.40 23.70 24.50 12,033,386 290,662,716 24.155 21.37 21.32 21.37 20.75 21.45 13,742,501 21.151 2.31%
2019-12-31 0 23.85 23.85 23.95 23.20 24.20 11,455,175 274,785,666 23.988 20.88 20.88 20.97 20.31 21.19 13,082,166 21.005 2.58%
2019-12-30 0 23.25 23.20 23.25 23.10 23.55 6,314,050 147,321,153 23.332 20.36 20.31 20.36 20.23 20.62 7,210,842 20.431 0.00%
2019-12-27 0 23.25 23.25 23.30 23.05 23.55 9,097,500 212,125,490 23.317 20.36 20.36 20.40 20.18 20.62 10,389,628 20.417 1.31%
2019-12-24 0 22.95 22.95 23.00 22.60 23.10 2,612,304 59,859,901 22.915 20.10 20.10 20.14 19.79 20.23 2,983,332 20.065 1.10%
2019-12-23 0 22.70 22.65 22.70 22.45 22.80 6,626,830 149,812,431 22.607 19.88 19.83 19.88 19.66 19.96 7,568,046 19.795 -0.22%
2019-12-20 0 22.75 22.75 22.80 22.70 23.35 6,393,520 146,562,166 22.924 19.92 19.92 19.96 19.88 20.45 7,301,599 20.073 -1.94%
2019-12-19 0 23.20 23.15 23.20 22.95 23.90 11,294,953 262,257,451 23.219 20.31 20.27 20.31 20.10 20.93 12,899,188 20.331 -2.11%
2019-12-18 0 23.70 23.65 23.70 23.15 24.00 12,666,957 301,028,314 23.765 20.75 20.71 20.75 20.27 21.02 14,466,059 20.809 2.38%
2019-12-17 0 23.15 23.15 23.20 23.10 23.90 11,715,097 274,668,967 23.446 20.27 20.27 20.31 20.23 20.93 13,379,005 20.530 -0.86%
2019-12-16 0 23.35 23.30 23.35 22.55 23.55 10,837,886 253,075,633 23.351 20.45 20.40 20.45 19.75 20.62 12,377,203 20.447 1.97%
2019-12-13 0 22.90 22.90 22.95 22.55 23.45 12,339,081 283,190,103 22.951 20.05 20.05 20.10 19.75 20.53 14,091,615 20.096 1.78%
2019-12-12 0 22.50 22.50 22.55 22.10 22.60 8,745,570 196,576,334 22.477 19.70 19.70 19.75 19.35 19.79 9,987,713 19.682 1.35%
2019-12-11 0 22.20 22.15 22.20 21.90 22.60 5,285,384 117,231,600 22.180 19.44 19.40 19.44 19.18 19.79 6,036,073 19.422 0.00%
2019-12-10 0 22.20 22.20 22.25 21.50 22.40 5,764,218 127,867,099 22.183 19.44 19.44 19.48 18.83 19.61 6,582,916 19.424 2.54%
2019-12-09 0 21.65 21.65 21.70 21.50 22.20 3,777,209 82,244,069 21.774 18.96 18.96 19.00 18.83 19.44 4,313,690 19.066 -0.92%
2019-12-06 0 21.85 21.80 21.85 21.60 22.25 9,655,281 211,783,170 21.934 19.13 19.09 19.13 18.91 19.48 11,026,631 19.207 0.92%
2019-12-05 0 21.65 21.65 21.70 21.00 21.95 12,129,048 261,946,612 21.597 18.96 18.96 19.00 18.39 19.22 13,851,750 18.911 3.59%
2019-12-04 0 20.90 20.90 20.95 20.60 21.05 5,729,792 119,406,454 20.840 18.30 18.30 18.34 18.04 18.43 6,543,601 18.248 0.48%
2019-12-03 0 20.80 20.75 20.80 20.50 20.95 3,611,584 74,988,790 20.763 18.21 18.17 18.21 17.95 18.34 4,124,541 18.181 0.00%
2019-12-02 0 20.80 20.80 20.85 20.70 21.10 6,752,166 140,840,029 20.858 18.21 18.21 18.26 18.13 18.48 7,711,184 18.264 -0.24%
2019-11-29 0 20.85 20.80 20.85 20.60 21.10 4,354,991 90,444,362 20.768 18.26 18.21 18.26 18.04 18.48 4,973,535 18.185 -0.71%
2019-11-28 0 21.00 21.00 21.05 20.90 21.15 6,030,400 126,751,730 21.019 18.39 18.39 18.43 18.30 18.52 6,886,905 18.405 0.24%
2019-11-27 0 20.95 20.95 21.00 20.85 21.10 4,762,799 99,815,821 20.957 18.34 18.34 18.39 18.26 18.48 5,439,265 18.351 0.48%
2019-11-26 0 20.85 20.85 20.90 20.85 21.35 4,826,734 101,131,948 20.952 18.26 18.26 18.30 18.26 18.69 5,512,280 18.347 -0.48%
2019-11-25 0 20.95 20.90 20.95 20.70 21.40 10,642,716 222,304,475 20.888 18.34 18.30 18.34 18.13 18.74 12,154,313 18.290 -1.64%
2019-11-22 0 21.30 21.25 21.30 21.05 21.85 9,796,403 210,095,990 21.446 18.65 18.61 18.65 18.43 19.13 11,187,797 18.779 -1.84%
2019-11-21 0 21.70 21.60 21.70 21.45 21.85 6,457,466 139,417,268 21.590 19.00 18.91 19.00 18.78 19.13 7,374,627 18.905 -0.91%
2019-11-20 0 21.90 21.90 21.95 21.80 22.30 5,050,380 111,176,529 22.013 19.18 19.18 19.22 19.09 19.53 5,767,691 19.276 -1.35%
2019-11-19 0 22.20 22.20 22.25 21.60 22.25 6,378,232 140,595,085 22.043 19.44 19.44 19.48 18.91 19.48 7,284,139 19.302 1.83%
2019-11-18 0 21.80 21.80 21.85 21.45 22.10 5,284,275 115,416,072 21.841 19.09 19.09 19.13 18.78 19.35 6,034,807 19.125 0.69%
2019-11-15 0 21.65 21.65 21.70 21.40 22.30 10,113,496 219,260,537 21.680 18.96 18.96 19.00 18.74 19.53 11,549,927 18.984 -2.04%
2019-11-14 0 22.10 22.05 22.10 21.85 22.50 5,123,901 113,543,769 22.160 19.35 19.31 19.35 19.13 19.70 5,851,654 19.404 0.00%
2019-11-13 0 22.10 22.05 22.10 21.90 22.40 6,649,176 146,982,924 22.105 19.35 19.31 19.35 19.18 19.61 7,593,566 19.356 -1.34%
2019-11-12 0 22.40 22.35 22.40 22.00 22.55 7,148,458 159,180,038 22.268 19.61 19.57 19.61 19.26 19.75 8,163,762 19.498 1.13%
2019-11-11 0 22.15 22.05 22.15 22.00 23.20 14,622,300 326,004,223 22.295 19.40 19.31 19.40 19.26 20.31 16,699,122 19.522 -4.73%
2019-11-08 0 23.25 23.20 23.25 23.00 23.80 6,916,689 162,215,683 23.453 20.36 20.31 20.36 20.14 20.84 7,899,074 20.536 -0.64%
2019-11-07 0 23.40 23.35 23.40 22.75 23.45 9,155,523 211,708,553 23.124 20.49 20.45 20.49 19.92 20.53 10,455,892 20.248 2.18%
2019-11-06 0 22.90 22.85 22.90 22.65 24.05 16,448,394 381,141,390 23.172 20.05 20.01 20.05 19.83 21.06 18,784,578 20.290 -3.98%
2019-11-05 0 23.85 23.80 23.85 23.50 24.30 18,465,999 440,680,477 23.864 20.88 20.84 20.88 20.58 21.28 21,088,746 20.896 0.85%
2019-11-04 0 23.65 23.65 23.70 22.90 23.85 20,287,717 477,725,572 23.548 20.71 20.71 20.75 20.05 20.88 23,169,204 20.619 4.19%
2019-11-01 0 22.70 22.70 22.75 21.80 22.75 15,892,380 359,412,523 22.615 19.88 19.88 19.92 19.09 19.92 18,149,593 19.803 3.18%
2019-10-31 0 22.00 21.95 22.00 21.75 22.65 12,944,409 287,364,197 22.200 19.26 19.22 19.26 19.05 19.83 14,782,918 19.439 1.62%
2019-10-30 0 21.65 21.60 21.65 21.60 22.20 8,502,352 185,700,336 21.841 18.96 18.91 18.96 18.91 19.44 9,709,951 19.125 -2.91%
2019-10-29 0 22.30 22.25 22.30 21.05 22.75 26,398,866 587,538,743 22.256 19.53 19.48 19.53 18.43 19.92 30,148,327 19.488 3.48%
2019-10-28 0 21.55 21.55 21.60 21.30 21.80 7,555,032 163,279,893 21.612 18.87 18.87 18.91 18.65 19.09 8,628,082 18.924 0.94%
2019-10-25 0 21.35 21.35 21.40 20.80 21.50 9,373,640 199,144,462 21.245 18.69 18.69 18.74 18.21 18.83 10,704,989 18.603 1.67%
2019-10-24 0 21.00 21.00 21.05 20.65 21.15 7,249,912 152,003,988 20.966 18.39 18.39 18.43 18.08 18.52 8,279,625 18.359 0.72%
2019-10-23 0 20.85 20.85 20.90 20.75 21.30 5,412,691 113,633,761 20.994 18.26 18.26 18.30 18.17 18.65 6,181,462 18.383 -0.24%
2019-10-22 0 20.90 20.85 20.90 20.70 21.20 4,805,206 100,138,195 20.840 18.30 18.26 18.30 18.13 18.56 5,487,695 18.248 0.00%
2019-10-21 0 20.90 20.85 20.90 20.65 21.25 8,138,434 170,318,286 20.928 18.30 18.26 18.30 18.08 18.61 9,294,345 18.325 0.48%
2019-10-18 0 20.80 20.80 20.85 20.60 21.30 7,980,461 167,322,936 20.967 18.21 18.21 18.26 18.04 18.65 9,113,935 18.359 0.48%
2019-10-17 0 20.70 20.65 20.70 20.55 20.90 8,650,757 179,116,661 20.705 18.13 18.08 18.13 17.99 18.30 9,879,434 18.130 -0.24%
2019-10-16 0 20.75 20.70 20.75 20.45 21.50 13,427,393 278,517,583 20.742 18.17 18.13 18.17 17.91 18.83 15,334,501 18.163 -1.89%
2019-10-15 0 21.15 21.10 21.15 21.00 21.45 7,334,560 154,895,326 21.119 18.52 18.48 18.52 18.39 18.78 8,376,296 18.492 -0.94%
2019-10-14 0 21.35 21.30 21.35 21.05 22.50 15,934,942 343,237,522 21.540 18.69 18.65 18.69 18.43 19.70 18,198,200 18.861 -2.73%
2019-10-11 0 21.95 21.90 21.95 21.55 22.50 10,470,721 229,273,731 21.897 19.22 19.18 19.22 18.87 19.70 11,957,889 19.173 0.92%
2019-10-10 0 21.75 21.70 21.75 20.60 22.10 13,435,518 290,949,626 21.655 19.05 19.00 19.05 18.04 19.35 15,343,780 18.962 5.07%
2019-10-09 0 20.70 20.70 20.75 20.50 20.95 5,524,994 114,386,032 20.703 18.13 18.13 18.17 17.95 18.34 6,309,715 18.129 -1.19%
2019-10-08 0 20.95 20.90 20.95 20.85 21.55 7,818,492 164,610,033 21.054 18.34 18.30 18.34 18.26 18.87 8,928,961 18.436 -1.41%
2019-10-04 0 21.25 21.20 21.25 21.00 21.90 4,773,146 102,025,188 21.375 18.61 18.56 18.61 18.39 19.18 5,451,081 18.717 0.47%
2019-10-03 0 21.15 21.10 21.15 20.30 21.50 4,706,600 99,254,608 21.088 18.52 18.48 18.52 17.78 18.83 5,375,084 18.466 1.93%
2019-10-02 0 20.75 20.70 20.75 20.35 20.85 4,058,503 83,879,552 20.668 18.17 18.13 18.17 17.82 18.26 4,634,937 18.097 -0.24%
2019-09-30 0 20.80 20.75 20.80 20.40 20.95 4,410,240 91,486,349 20.744 18.21 18.17 18.21 17.86 18.34 5,036,631 18.164 -0.48%
2019-09-27 0 20.90 20.85 20.90 20.80 21.25 4,811,604 101,092,188 21.010 18.30 18.26 18.30 18.21 18.61 5,495,002 18.397 -0.48%
2019-09-26 0 21.00 21.00 21.05 20.65 21.80 10,209,440 215,036,299 21.062 18.39 18.39 18.43 18.08 19.09 11,659,498 18.443 -1.41%
2019-09-25 0 21.30 21.25 21.30 21.10 21.90 10,661,882 228,746,408 21.455 18.65 18.61 18.65 18.48 19.18 12,176,201 18.786 -1.62%
2019-09-24 0 21.65 21.60 21.65 21.25 22.10 11,018,200 238,932,534 21.685 18.96 18.91 18.96 18.61 19.35 12,583,127 18.988 1.88%
2019-09-23 0 21.25 21.20 21.25 21.00 22.00 10,705,054 228,295,054 21.326 18.61 18.56 18.61 18.39 19.26 12,225,505 18.674 -3.41%
2019-09-20 0 22.00 21.95 22.00 21.75 22.20 9,585,907 210,306,782 21.939 19.26 19.22 19.26 19.05 19.44 10,947,404 19.211 -0.68%
2019-09-19 0 22.15 22.10 22.15 21.60 22.20 12,292,413 269,796,242 21.948 19.40 19.35 19.40 18.91 19.44 14,038,318 19.219 1.84%
2019-09-18 0 21.75 21.75 21.80 21.60 22.25 9,040,988 198,777,913 21.986 19.05 19.05 19.09 18.91 19.48 10,325,090 19.252 0.00%
2019-09-17 0 21.75 21.70 21.75 21.50 22.45 10,853,223 236,145,610 21.758 19.05 19.00 19.05 18.83 19.66 12,394,718 19.052 -3.33%
2019-09-16 0 22.50 22.45 22.50 22.00 22.70 12,035,228 268,698,321 22.326 19.70 19.66 19.70 19.26 19.88 13,744,605 19.549 -1.10%
2019-09-13 0 22.75 22.70 22.75 22.50 23.35 4,519,371 102,535,363 22.688 19.92 19.88 19.92 19.70 20.45 5,161,262 19.866 -1.52%
2019-09-12 0 23.10 23.05 23.10 22.25 23.10 8,282,245 188,743,254 22.789 20.23 20.18 20.23 19.48 20.23 9,458,582 19.955 2.21%
2019-09-11 0 22.60 22.55 22.60 22.25 23.15 9,539,305 215,052,311 22.544 19.79 19.75 19.79 19.48 20.27 10,894,183 19.740 -2.16%
2019-09-10 0 23.10 23.05 23.10 22.60 24.00 21,900,531 505,522,534 23.083 20.23 20.18 20.23 19.79 21.02 25,011,088 20.212 -1.70%
2019-09-09 0 23.50 23.45 23.50 21.45 23.80 50,250,186 1,148,111,743 22.848 20.58 20.53 20.58 18.78 20.84 57,387,277 20.006 10.59%
2019-09-06 0 21.25 21.25 21.30 20.00 21.55 31,968,426 676,208,959 21.152 18.61 18.61 18.65 17.51 18.87 36,508,938 18.522 8.53%
2019-09-05 0 19.58 19.56 19.58 19.02 20.20 29,800,600 586,501,739 19.681 17.14 17.13 17.14 16.65 17.69 34,033,213 17.233 3.05%
2019-09-04 0 19.00 18.98 19.00 18.70 19.50 21,238,220 402,645,796 18.959 16.64 16.62 16.64 16.37 17.07 24,254,708 16.601 -1.96%
2019-09-03 0 19.38 19.38 19.44 19.34 19.76 11,459,272 223,763,045 19.527 16.97 16.97 17.02 16.93 17.30 13,086,845 17.098 -1.02%
2019-09-02 0 19.58 19.58 19.60 19.30 19.78 8,768,400 171,420,082 19.550 17.14 17.14 17.16 16.90 17.32 10,013,786 17.118 0.41%
2019-08-30 0 19.50 19.50 19.56 19.30 20.10 8,266,493 163,370,681 19.763 17.07 17.07 17.13 16.90 17.60 9,440,592 17.305 -0.31%
2019-08-29 0 19.56 19.54 19.56 19.12 20.15 8,698,441 169,476,456 19.484 17.13 17.11 17.13 16.74 17.64 9,933,890 17.060 -1.71%
2019-08-28 0 19.90 19.90 19.92 19.70 20.95 13,653,901 275,362,892 20.167 17.43 17.43 17.44 17.25 18.34 15,593,180 17.659 1.02%
2019-08-27 0 19.70 19.70 19.72 19.64 20.40 11,366,435 225,801,306 19.866 17.25 17.25 17.27 17.20 17.86 12,980,823 17.395 -0.10%
2019-08-26 0 19.72 19.72 19.74 18.70 20.20 15,524,900 304,098,289 19.588 17.27 17.27 17.28 16.37 17.69 17,729,919 17.152 -4.27%
2019-08-23 0 20.60 20.55 20.60 20.30 20.95 8,889,082 183,354,628 20.627 18.04 17.99 18.04 17.78 18.34 10,151,608 18.062 0.24%
2019-08-22 0 20.55 20.55 20.60 20.25 21.15 9,612,448 198,254,506 20.625 17.99 17.99 18.04 17.73 18.52 10,977,715 18.060 -0.72%
2019-08-21 0 20.70 20.70 20.75 19.30 20.95 18,121,488 369,200,650 20.374 18.13 18.13 18.17 16.90 18.34 20,695,303 17.840 5.94%
2019-08-20 0 19.54 19.54 19.58 19.54 20.35 13,017,906 258,847,262 19.884 17.11 17.11 17.14 17.11 17.82 14,866,854 17.411 -1.21%
2019-08-19 0 19.78 19.78 19.80 18.94 20.50 25,341,762 503,077,582 19.852 17.32 17.32 17.34 16.58 17.95 28,941,081 17.383 5.89%
2019-08-16 0 18.68 18.68 18.70 18.36 19.24 13,409,584 253,437,703 18.900 16.36 16.36 16.37 16.08 16.85 15,314,162 16.549 0.76%
2019-08-15 0 18.54 18.54 18.56 17.72 19.00 42,343,924 775,705,438 18.319 16.23 16.23 16.25 15.52 16.64 48,358,079 16.041 -5.12%
2019-08-14 0 19.54 19.54 19.56 19.52 20.35 11,232,431 224,033,013 19.945 17.11 17.11 17.13 17.09 17.82 12,827,786 17.465 0.51%
2019-08-13 0 19.44 19.44 19.46 19.36 20.20 8,853,805 173,901,828 19.641 17.02 17.02 17.04 16.95 17.69 10,111,321 17.199 -2.11%
2019-08-12 0 19.86 19.84 19.88 19.60 20.70 12,445,720 248,281,563 19.949 17.39 17.37 17.41 17.16 18.13 14,213,400 17.468 -1.19%
2019-08-09 0 20.10 20.05 20.10 19.24 22.10 30,483,104 616,752,215 20.233 17.60 17.56 17.60 16.85 19.35 34,812,654 17.716 -7.80%
2019-08-08 0 21.80 21.70 21.80 21.05 21.85 9,003,120 193,212,209 21.461 19.09 19.00 19.09 18.43 19.13 10,281,843 18.792 2.59%
2019-08-07 0 21.25 21.25 21.30 21.15 22.25 10,375,643 223,336,020 21.525 18.61 18.61 18.65 18.52 19.48 11,849,307 18.848 -2.07%
2019-08-06 0 21.70 21.70 21.75 20.55 21.95 11,224,837 237,803,193 21.185 19.00 19.00 19.05 17.99 19.22 12,819,113 18.551 0.70%
2019-08-05 0 21.55 21.55 21.60 21.45 22.45 12,003,936 262,882,291 21.900 18.87 18.87 18.91 18.78 19.66 13,708,869 19.176 -3.79%
2019-08-02 0 22.40 22.40 22.45 22.30 22.95 16,526,370 372,481,912 22.539 19.61 19.61 19.66 19.53 20.10 18,873,629 19.736 -5.29%
2019-08-01 0 23.65 23.60 23.65 23.40 24.05 5,930,640 140,235,384 23.646 20.71 20.66 20.71 20.49 21.06 6,772,975 20.705 -0.21%
2019-07-31 0 23.70 23.65 23.80 23.50 24.45 7,392,820 176,119,833 23.823 20.75 20.71 20.84 20.58 21.41 8,442,831 20.860 -3.66%
2019-07-30 0 24.60 24.55 24.60 24.40 24.80 5,442,151 134,177,617 24.655 21.54 21.50 21.54 21.37 21.72 6,215,106 21.589 0.00%
2019-07-29 0 24.60 24.55 24.60 24.05 24.75 4,431,672 107,969,275 24.363 21.54 21.50 21.54 21.06 21.67 5,061,107 21.333 0.41%
2019-07-26 0 24.50 24.45 24.50 24.20 24.80 6,717,136 165,125,279 24.583 21.45 21.41 21.45 21.19 21.72 7,671,178 21.525 -1.01%
2019-07-25 0 24.75 24.70 24.75 23.50 24.75 14,452,871 352,371,048 24.381 21.67 21.63 21.67 20.58 21.67 16,505,629 21.349 5.32%
2019-07-24 0 23.50 23.50 23.55 23.10 24.00 13,953,439 330,724,621 23.702 20.58 20.58 20.62 20.23 21.02 15,935,262 20.754 2.40%
2019-07-23 0 22.95 22.90 22.95 22.35 23.00 4,838,500 110,374,972 22.812 20.10 20.05 20.10 19.57 20.14 5,525,718 19.975 2.68%
2019-07-22 0 22.35 22.30 22.35 22.15 22.75 2,679,931 60,307,649 22.503 19.57 19.53 19.57 19.40 19.92 3,060,565 19.705 -1.11%
2019-07-19 0 22.60 22.55 22.60 22.25 22.95 6,259,944 141,288,662 22.570 19.79 19.75 19.79 19.48 20.10 7,149,051 19.763 1.35%
2019-07-18 0 22.30 22.30 22.35 22.25 22.80 9,657,840 216,804,221 22.449 19.53 19.53 19.57 19.48 19.96 11,029,554 19.657 -2.62%
2019-07-17 0 22.90 22.90 22.95 22.75 23.35 4,389,185 100,494,231 22.896 20.05 20.05 20.10 19.92 20.45 5,012,586 20.048 -1.51%
2019-07-16 0 23.25 23.20 23.25 23.10 23.50 5,388,849 125,862,979 23.356 20.36 20.31 20.36 20.23 20.58 6,154,233 20.451 0.43%
2019-07-15 0 23.15 23.15 23.25 22.35 23.35 6,023,831 138,895,836 23.058 20.27 20.27 20.36 19.57 20.45 6,879,403 20.190 0.43%
2019-07-12 0 23.05 23.00 23.05 22.70 23.35 5,792,942 133,666,034 23.074 20.18 20.14 20.18 19.88 20.45 6,615,720 20.204 0.44%
2019-07-11 0 22.95 22.95 23.00 22.85 23.25 4,564,626 104,996,173 23.002 20.10 20.10 20.14 20.01 20.36 5,212,945 20.141 0.88%
2019-07-10 0 22.75 22.70 22.75 22.55 22.90 6,742,720 153,406,418 22.751 19.92 19.88 19.92 19.75 20.05 7,700,396 19.922 1.79%
2019-07-09 0 22.35 22.35 22.40 22.00 22.70 5,846,160 130,381,854 22.302 19.57 19.57 19.61 19.26 19.88 6,676,497 19.528 -1.76%
2019-07-08 0 22.75 22.70 22.75 22.30 23.00 5,311,110 119,855,210 22.567 19.92 19.88 19.92 19.53 20.14 6,065,453 19.760 -0.44%
2019-07-05 0 22.85 22.85 22.90 22.80 23.15 3,953,280 90,668,165 22.935 20.01 20.01 20.05 19.96 20.27 4,514,769 20.083 -1.30%
2019-07-04 0 23.15 23.15 23.20 22.90 23.30 6,249,640 144,450,000 23.113 20.27 20.27 20.31 20.05 20.40 7,137,283 20.239 1.76%
2019-07-03 0 22.75 22.75 22.80 22.60 23.35 8,532,166 196,165,891 22.991 19.92 19.92 19.96 19.79 20.45 9,743,999 20.132 -2.36%
2019-07-02 0 23.30 23.25 23.30 23.20 23.90 22,002,050 518,479,606 23.565 20.40 20.36 20.40 20.31 20.93 25,127,026 20.634 3.33%
2019-06-28 0 22.55 22.50 22.55 22.05 23.35 11,272,202 253,815,618 22.517 19.75 19.70 19.75 19.31 20.45 12,873,206 19.717 -2.38%
2019-06-27 0 23.10 23.10 23.15 21.85 23.55 16,776,313 385,213,670 22.962 20.23 20.23 20.27 19.13 20.62 19,159,072 20.106 6.21%
2019-06-26 0 21.75 21.70 21.75 21.30 22.10 4,767,459 104,143,147 21.845 19.05 19.00 19.05 18.65 19.35 5,444,587 19.128 1.16%
2019-06-25 0 21.50 21.50 21.60 21.10 22.05 7,816,268 167,919,317 21.483 18.83 18.83 18.91 18.48 19.31 8,926,421 18.811 -2.49%
2019-06-24 0 22.05 22.00 22.05 21.85 22.35 5,805,132 128,220,000 22.087 19.31 19.26 19.31 19.13 19.57 6,629,641 19.340 0.23%
2019-06-21 0 22.00 22.00 22.05 21.85 23.30 13,190,176 296,840,402 22.505 19.26 19.26 19.31 19.13 20.40 15,063,592 19.706 -2.00%
2019-06-20 0 22.45 22.45 22.50 21.65 22.60 12,716,917 283,364,565 22.282 19.66 19.66 19.70 18.96 19.79 14,523,115 19.511 3.22%
2019-06-19 0 21.75 21.70 21.75 21.50 22.50 23,862,174 523,363,390 21.933 19.05 19.00 19.05 18.83 19.70 27,251,345 19.205 7.41%
2019-06-18 0 20.25 20.25 20.30 20.15 20.70 6,547,615 133,630,259 20.409 17.73 17.73 17.78 17.64 18.13 7,477,580 17.871 0.50%
2019-06-17 0 20.15 20.15 20.25 20.00 20.75 9,922,103 201,321,589 20.290 17.64 17.64 17.73 17.51 18.17 11,331,350 17.767 -2.42%
2019-06-14 0 20.65 20.65 20.70 20.30 21.80 13,292,380 276,681,995 20.815 18.08 18.08 18.13 17.78 19.09 15,180,312 18.226 -3.95%
2019-06-13 0 21.50 21.50 21.55 21.00 21.85 11,447,218 245,889,231 21.480 18.83 18.83 18.87 18.39 19.13 13,073,079 18.809 0.70%
2019-06-12 0 21.35 21.35 21.40 21.00 21.95 9,845,231 210,850,817 21.417 18.69 18.69 18.74 18.39 19.22 11,243,560 18.753 -2.29%
2019-06-11 0 21.85 21.85 21.90 21.10 22.40 15,736,294 345,299,619 21.943 19.13 19.13 19.18 18.48 19.61 17,971,338 19.214 1.63%
2019-06-10 0 21.50 21.45 21.50 20.20 21.70 23,651,195 501,206,070 21.192 18.83 18.78 18.83 17.69 19.00 27,010,401 18.556 7.23%
2019-06-06 0 20.05 20.05 20.10 19.64 21.60 22,162,567 446,288,225 20.137 17.56 17.56 17.60 17.20 18.91 25,310,341 17.633 -4.98%
2019-06-05 0 21.10 21.10 21.15 20.50 21.90 21,599,303 456,983,093 21.157 18.48 18.48 18.52 17.95 19.18 24,667,076 18.526 4.46%
2019-06-04 0 20.20 20.20 20.25 20.05 21.10 15,287,062 313,680,256 20.519 17.69 17.69 17.73 17.56 18.48 17,458,301 17.967 -0.98%
2019-06-03 0 20.40 20.25 20.40 18.82 20.70 24,455,800 488,275,472 19.966 17.86 17.73 17.86 16.48 18.13 27,929,285 17.483 8.17%
2019-05-31 0 18.86 18.86 18.88 18.80 19.40 16,091,419 306,747,372 19.063 16.51 16.51 16.53 16.46 16.99 18,376,901 16.692 -1.67%
2019-05-30 0 19.18 19.18 19.20 18.50 20.20 19,846,333 377,786,989 19.036 16.79 16.79 16.81 16.20 17.69 22,665,130 16.668 -5.28%
2019-05-29 0 20.25 20.15 20.25 19.52 20.60 8,952,625 181,839,270 20.311 17.73 17.64 17.73 17.09 18.04 10,224,176 17.785 1.35%
2019-05-28 0 19.98 19.98 20.00 19.40 20.30 10,732,014 214,450,359 19.982 17.50 17.50 17.51 16.99 17.78 12,256,294 17.497 2.15%
2019-05-27 0 19.56 19.54 19.56 18.62 19.94 17,123,497 331,804,903 19.377 17.13 17.11 17.13 16.30 17.46 19,555,567 16.967 1.98%
2019-05-24 0 19.18 19.18 19.20 19.06 19.70 11,195,116 215,310,861 19.233 16.79 16.79 16.81 16.69 17.25 12,785,171 16.841 -1.24%
2019-05-23 0 19.42 19.40 19.42 19.20 20.45 13,392,922 261,971,973 19.560 17.00 16.99 17.00 16.81 17.91 15,295,134 17.128 -5.73%
2019-05-22 0 20.60 20.60 20.65 20.20 21.40 13,677,247 285,168,949 20.850 18.04 18.04 18.08 17.69 18.74 15,619,842 18.257 2.23%
2019-05-21 0 20.15 20.15 20.20 19.58 20.90 17,888,905 362,890,162 20.286 17.64 17.64 17.69 17.14 18.30 20,429,686 17.763 2.70%
2019-05-20 0 19.62 19.58 19.62 18.50 20.25 23,070,166 444,169,996 19.253 17.18 17.14 17.18 16.20 17.73 26,346,848 16.859 -0.20%
2019-05-17 0 19.66 19.64 19.66 19.38 21.75 34,914,601 701,523,597 20.093 17.21 17.20 17.21 16.97 19.05 39,873,561 17.594 -8.13%
2019-05-16 0 21.40 21.35 21.40 21.30 22.40 22,438,078 488,211,611 21.758 18.74 18.69 18.74 18.65 19.61 25,624,983 19.052 -6.14%
2019-05-15 0 22.80 22.80 22.85 22.40 23.10 12,577,746 286,160,475 22.751 19.96 19.96 20.01 19.61 20.23 14,364,177 19.922 2.93%
2019-05-14 0 22.15 22.15 22.20 21.60 22.55 14,218,675 315,009,575 22.155 19.40 19.40 19.44 18.91 19.75 16,238,169 19.399 -3.90%
2019-05-10 0 23.05 23.00 23.05 21.35 23.65 25,436,699 580,216,063 22.810 20.18 20.14 20.18 18.69 20.71 29,049,502 19.973 3.60%
2019-05-09 0 22.25 22.25 22.30 22.15 23.35 11,220,770 254,164,961 22.651 19.48 19.48 19.53 19.40 20.45 12,814,469 19.834 -3.26%
2019-05-08 0 23.00 22.95 23.00 22.50 24.15 17,728,681 413,251,070 23.310 20.14 20.10 20.14 19.70 21.15 20,246,706 20.411 -0.65%
2019-05-07 0 23.15 23.15 23.20 22.30 23.70 14,124,651 325,032,828 23.012 20.27 20.27 20.31 19.53 20.75 16,130,791 20.150 -0.43%
2019-05-06 0 23.25 23.20 23.25 22.20 24.00 34,263,120 789,307,772 23.037 20.36 20.31 20.36 19.44 21.02 39,129,550 20.172 -8.82%
2019-05-03 0 25.50 25.50 25.55 24.75 25.60 4,779,022 120,820,106 25.281 22.33 22.33 22.37 21.67 22.42 5,457,792 22.137 0.59%
2019-05-02 0 25.35 25.35 25.40 24.45 25.40 4,067,623 102,292,961 25.148 22.20 22.20 22.24 21.41 22.24 4,645,352 22.020 1.81%
2019-04-30 0 24.90 24.85 24.90 24.05 26.10 16,181,875 399,893,015 24.712 21.80 21.76 21.80 21.06 22.85 18,480,205 21.639 -3.30%
2019-04-29 0 25.75 25.75 25.80 25.50 26.35 4,113,640 106,214,758 25.820 22.55 22.55 22.59 22.33 23.07 4,697,905 22.609 -1.72%
2019-04-26 0 26.20 26.15 26.20 25.40 26.45 6,434,146 167,583,680 26.046 22.94 22.90 22.94 22.24 23.16 7,347,995 22.807 1.55%
2019-04-25 0 25.80 25.75 25.80 25.60 27.00 11,122,324 290,373,687 26.107 22.59 22.55 22.59 22.42 23.64 12,702,040 22.860 -4.09%
2019-04-24 0 26.90 26.85 26.90 26.05 27.45 7,687,470 204,831,903 26.645 23.55 23.51 23.55 22.81 24.04 8,779,330 23.331 -0.19%
2019-04-23 0 26.95 26.90 26.95 26.70 27.70 14,486,582 393,786,395 27.183 23.60 23.55 23.60 23.38 24.26 16,544,128 23.802 0.75%
2019-04-18 0 26.75 26.70 26.75 25.90 27.00 17,540,820 466,025,235 26.568 23.42 23.38 23.42 22.68 23.64 20,032,162 23.264 2.10%
2019-04-17 0 26.20 26.15 26.20 25.65 26.75 17,806,896 466,031,696 26.171 22.94 22.90 22.94 22.46 23.42 20,336,029 22.917 0.77%
2019-04-16 0 26.00 25.95 26.00 23.75 26.10 32,995,441 838,781,553 25.421 22.77 22.72 22.77 20.80 22.85 37,681,821 22.260 7.66%
2019-04-15 0 24.15 24.10 24.15 23.90 25.20 9,910,649 243,210,217 24.540 21.15 21.10 21.15 20.93 22.07 11,318,270 21.488 -1.23%
2019-04-12 0 24.45 24.40 24.45 24.15 24.90 4,944,690 120,951,386 24.461 21.41 21.37 21.41 21.15 21.80 5,646,990 21.419 -0.20%
2019-04-11 0 24.50 24.50 24.55 24.30 25.80 10,134,437 250,894,958 24.757 21.45 21.45 21.50 21.28 22.59 11,573,842 21.678 -3.54%
2019-04-10 0 25.40 25.35 25.40 24.55 25.60 20,499,870 516,730,308 25.207 22.24 22.20 22.24 21.50 22.42 23,411,490 22.072 2.21%
2019-04-09 0 24.85 24.85 24.90 23.70 25.20 27,264,649 678,296,248 24.878 21.76 21.76 21.80 20.75 22.07 31,137,078 21.784 5.30%
2019-04-08 0 23.60 23.55 23.60 23.25 24.30 9,378,677 221,325,155 23.599 20.66 20.62 20.66 20.36 21.28 10,710,741 20.664 -1.46%
2019-04-04 0 23.95 23.90 23.95 23.80 24.30 5,076,889 121,720,704 23.975 20.97 20.93 20.97 20.84 21.28 5,797,965 20.994 -1.03%
2019-04-03 0 24.20 24.15 24.20 23.60 24.20 7,009,045 167,916,908 23.957 21.19 21.15 21.19 20.66 21.19 8,004,548 20.978 1.26%
2019-04-02 0 23.90 23.85 23.90 23.75 24.45 6,906,888 165,947,070 24.026 20.93 20.88 20.93 20.80 21.41 7,887,881 21.038 -0.83%
2019-04-01 0 24.10 24.05 24.10 23.60 24.25 13,195,529 316,741,833 24.004 21.10 21.06 21.10 20.66 21.23 15,069,705 21.018 2.12%
2019-03-29 0 23.60 23.60 23.65 22.80 23.75 16,917,687 396,191,302 23.419 20.66 20.66 20.71 19.96 20.80 19,320,525 20.506 -1.46%
2019-03-28 0 23.95 23.95 24.00 23.00 25.00 43,865,747 1,054,178,726 24.032 20.97 20.97 21.02 20.14 21.89 50,096,048 21.043 9.36%
2019-03-27 0 21.90 21.90 22.00 21.65 22.35 7,127,374 156,079,242 21.899 19.18 19.18 19.26 18.96 19.57 8,139,683 19.175 -0.23%
2019-03-26 0 21.95 21.90 21.95 21.75 22.60 5,876,231 130,073,410 22.136 19.22 19.18 19.22 19.05 19.79 6,710,839 19.383 -1.57%
2019-03-25 0 22.30 22.20 22.30 20.55 22.60 15,602,927 340,400,682 21.816 19.53 19.44 19.53 17.99 19.79 17,819,028 19.103 3.96%
2019-03-22 0 21.45 21.45 21.55 21.10 22.45 19,018,177 408,351,343 21.472 18.78 18.78 18.87 18.48 19.66 21,719,350 18.801 -3.81%
2019-03-21 0 22.30 22.25 22.30 22.05 23.00 7,412,647 166,240,452 22.427 19.53 19.48 19.53 19.31 20.14 8,465,474 19.637 -1.33%
2019-03-20 0 22.60 22.55 22.60 22.50 23.05 5,844,160 132,472,690 22.668 19.79 19.75 19.79 19.70 20.18 6,674,213 19.848 -0.88%
2019-03-19 0 22.80 22.80 22.85 22.35 23.50 7,950,400 181,167,168 22.787 19.96 19.96 20.01 19.57 20.58 9,079,604 19.953 -1.30%
2019-03-18 0 23.10 23.05 23.10 22.10 23.15 13,439,988 304,785,991 22.678 20.23 20.18 20.23 19.35 20.27 15,348,885 19.857 4.52%
2019-03-15 0 22.10 22.10 22.15 22.10 23.15 13,774,148 311,513,224 22.616 19.35 19.35 19.40 19.35 20.27 15,730,506 19.803 -1.78%
2019-03-14 0 22.50 22.45 22.50 21.75 23.60 22,257,347 499,569,119 22.445 19.70 19.66 19.70 19.05 20.66 25,418,583 19.654 -2.81%
2019-03-13 0 23.15 23.15 23.20 22.70 24.65 35,573,695 838,777,432 23.579 20.27 20.27 20.31 19.88 21.58 40,626,267 20.646 -7.40%
2019-03-12 0 25.00 24.95 25.00 24.60 25.70 17,449,114 439,453,194 25.185 21.89 21.85 21.89 21.54 22.50 19,927,431 22.053 2.25%
2019-03-11 0 24.45 24.45 24.50 23.50 24.75 12,527,594 306,006,265 24.427 21.41 21.41 21.45 20.58 21.67 14,306,902 21.389 1.88%
2019-03-08 0 24.00 23.95 24.00 22.70 25.00 24,224,319 583,062,357 24.069 21.02 20.97 21.02 19.88 21.89 27,664,926 21.076 0.84%
2019-03-07 0 23.80 23.80 23.85 23.60 25.90 40,949,634 998,879,040 24.393 20.84 20.84 20.88 20.66 22.68 46,765,757 21.359 -8.46%
2019-03-06 0 26.00 25.95 26.00 25.20 26.30 35,900,557 935,069,483 26.046 22.77 22.72 22.77 22.07 23.03 40,999,554 22.807 2.97%
2019-03-05 0 25.25 25.20 25.25 24.45 25.50 12,458,495 312,819,821 25.109 22.11 22.07 22.11 21.41 22.33 14,227,989 21.986 1.41%
2019-03-04 0 24.90 24.90 24.95 24.50 25.90 22,476,091 567,363,414 25.243 21.80 21.80 21.85 21.45 22.68 25,668,396 22.104 2.05%
2019-03-01 0 24.40 24.40 24.45 23.20 24.55 23,667,787 570,072,325 24.086 21.37 21.37 21.41 20.31 21.50 27,029,349 21.091 4.05%
2019-02-28 0 23.45 23.40 23.45 23.20 24.75 23,580,287 563,952,722 23.916 20.53 20.49 20.53 20.31 21.67 26,929,422 20.942 -3.30%
2019-02-27 0 24.25 24.20 24.25 23.85 25.20 32,678,135 802,305,938 24.552 21.23 21.19 21.23 20.88 22.07 37,319,447 21.498 1.04%
2019-02-26 0 24.00 24.00 24.05 23.10 25.30 36,619,320 888,737,230 24.270 21.02 21.02 21.06 20.23 22.15 41,820,403 21.251 1.05%
2019-02-25 0 23.75 23.70 23.75 23.45 26.60 71,478,022 1,761,921,751 24.650 20.80 20.75 20.80 20.53 23.29 81,630,126 21.584 1.71%
2019-02-22 0 23.35 23.30 23.35 20.45 23.45 40,722,941 912,366,231 22.404 20.45 20.40 20.45 17.91 20.53 46,506,866 19.618 12.80%
2019-02-21 0 20.70 20.65 20.70 19.48 21.30 31,559,117 648,930,592 20.562 18.13 18.08 18.13 17.06 18.65 36,041,494 18.005 6.05%
2019-02-20 0 19.52 19.52 19.54 19.02 19.74 9,950,627 192,939,793 19.390 17.09 17.09 17.11 16.65 17.28 11,363,926 16.978 1.14%
2019-02-19 0 19.30 19.30 19.34 18.90 20.10 18,344,858 358,401,516 19.537 16.90 16.90 16.93 16.55 17.60 20,950,399 17.107 -2.13%
2019-02-18 0 19.72 19.72 19.74 18.42 19.80 26,379,561 505,331,572 19.156 17.27 17.27 17.28 16.13 17.34 30,126,280 16.774 9.07%
2019-02-15 0 18.08 18.06 18.08 17.66 18.60 16,894,651 306,647,825 18.151 15.83 15.81 15.83 15.46 16.29 19,294,217 15.893 -0.88%
2019-02-14 0 18.24 18.22 18.24 17.86 18.60 13,172,295 238,948,041 18.140 15.97 15.95 15.97 15.64 16.29 15,043,171 15.884 0.88%
2019-02-13 0 18.08 18.08 18.10 16.52 18.72 31,891,232 573,231,932 17.975 15.83 15.83 15.85 14.47 16.39 36,420,780 15.739 7.62%
2019-02-12 0 16.80 16.80 16.82 16.32 16.82 12,542,803 208,179,568 16.598 14.71 14.71 14.73 14.29 14.73 14,324,271 14.533 2.44%
2019-02-11 0 16.40 16.40 16.42 15.60 16.50 11,927,625 193,454,472 16.219 14.36 14.36 14.38 13.66 14.45 13,621,719 14.202 3.67%
2019-02-08 0 15.82 15.82 15.84 15.50 16.10 5,397,113 85,255,058 15.796 13.85 13.85 13.87 13.57 14.10 6,163,671 13.832 -3.42%
2019-02-04 0 16.38 16.32 16.38 16.10 16.52 2,573,069 42,227,741 16.411 14.34 14.29 14.34 14.10 14.47 2,938,525 14.370 0.99%
2019-02-01 0 16.22 16.20 16.22 15.60 16.32 10,022,592 161,512,127 16.115 14.20 14.19 14.20 13.66 14.29 11,446,112 14.111 2.79%
2019-01-31 0 15.78 15.76 15.78 15.58 15.88 4,570,059 71,985,452 15.752 13.82 13.80 13.82 13.64 13.91 5,219,150 13.793 2.60%
2019-01-30 0 15.38 15.36 15.38 15.32 15.98 7,881,040 121,972,156 15.477 13.47 13.45 13.47 13.41 13.99 9,000,393 13.552 -3.27%
2019-01-29 0 15.90 15.88 15.90 15.44 15.94 4,517,918 71,122,234 15.742 13.92 13.91 13.92 13.52 13.96 5,159,603 13.784 0.25%
2019-01-28 0 15.86 15.84 15.86 15.66 16.04 3,677,068 58,353,267 15.870 13.89 13.87 13.89 13.71 14.05 4,199,326 13.896 0.25%
2019-01-25 0 15.82 15.80 15.82 15.68 16.02 5,240,036 83,204,576 15.879 13.85 13.83 13.85 13.73 14.03 5,984,284 13.904 0.51%
2019-01-24 0 15.74 15.72 15.74 15.42 15.76 3,679,000 57,461,848 15.619 13.78 13.76 13.78 13.50 13.80 4,201,533 13.676 1.68%
2019-01-23 0 15.48 15.46 15.48 15.26 15.78 6,397,124 99,527,954 15.558 13.55 13.54 13.55 13.36 13.82 7,305,715 13.623 0.26%
2019-01-22 0 15.44 15.42 15.44 15.26 15.96 8,856,259 137,110,685 15.482 13.52 13.50 13.52 13.36 13.98 10,114,123 13.556 -3.38%
2019-01-21 0 15.98 15.96 15.98 15.40 16.08 10,639,563 168,726,796 15.858 13.99 13.98 13.99 13.48 14.08 12,150,712 13.886 3.36%
2019-01-18 0 15.46 15.44 15.46 15.16 15.56 10,018,234 154,100,328 15.382 13.54 13.52 13.54 13.27 13.62 11,441,135 13.469 2.79%
2019-01-17 0 15.04 15.04 15.06 14.98 15.78 10,437,653 160,103,829 15.339 13.17 13.17 13.19 13.12 13.82 11,920,125 13.431 -3.59%
2019-01-16 0 15.60 15.60 15.62 15.52 15.94 5,187,097 81,230,020 15.660 13.66 13.66 13.68 13.59 13.96 5,923,826 13.712 -1.89%
2019-01-15 0 15.90 15.86 15.90 15.38 15.94 8,208,634 129,130,332 15.731 13.92 13.89 13.92 13.47 13.96 9,374,516 13.775 2.85%
2019-01-14 0 15.46 15.44 15.46 15.22 15.92 7,591,200 117,382,804 15.463 13.54 13.52 13.54 13.33 13.94 8,669,387 13.540 -3.25%
2019-01-11 0 15.98 15.96 15.98 15.66 16.30 14,787,127 236,523,979 15.995 13.99 13.98 13.99 13.71 14.27 16,887,359 14.006 3.63%
2019-01-10 0 15.42 15.40 15.42 15.08 15.68 8,718,870 134,523,463 15.429 13.50 13.48 13.50 13.20 13.73 9,957,221 13.510 1.05%
2019-01-09 0 15.26 15.24 15.26 15.10 15.78 10,092,524 156,004,153 15.457 13.36 13.34 13.36 13.22 13.82 11,525,977 13.535 -0.13%
2019-01-08 0 15.28 15.22 15.28 14.76 15.38 11,821,216 180,081,638 15.234 13.38 13.33 13.38 12.92 13.47 13,500,197 13.339 2.55%
2019-01-07 0 14.90 14.88 14.90 14.24 15.00 12,031,456 177,104,111 14.720 13.05 13.03 13.05 12.47 13.13 13,740,297 12.889 5.37%
2019-01-04 0 14.14 14.14 14.16 13.58 14.32 8,345,123 117,016,267 14.022 12.38 12.38 12.40 11.89 12.54 9,530,390 12.278 1.58%
2019-01-03 0 13.92 13.90 13.92 13.70 14.68 12,496,732 175,024,198 14.006 12.19 12.17 12.19 12.00 12.85 14,271,657 12.264 -3.73%
2019-01-02 0 14.46 14.44 14.46 14.36 15.06 6,494,006 95,109,906 14.646 12.66 12.64 12.66 12.57 13.19 7,416,357 12.824 -2.30%
2018-12-31 0 14.80 14.80 14.82 14.64 14.92 1,356,359 20,061,858 14.791 12.96 12.96 12.98 12.82 13.06 1,549,004 12.951 0.27%
2018-12-28 0 14.76 14.74 14.76 14.44 14.94 2,399,975 35,389,502 14.746 12.92 12.91 12.92 12.64 13.08 2,740,846 12.912 1.10%
2018-12-27 0 14.60 14.58 14.60 14.42 15.56 10,927,095 164,158,295 15.023 12.78 12.77 12.78 12.63 13.62 12,479,083 13.155 -3.44%
2018-12-24 0 15.12 15.08 15.12 14.56 15.24 6,468,576 97,272,743 15.038 13.24 13.20 13.24 12.75 13.34 7,387,315 13.168 2.72%
2018-12-21 0 14.72 14.70 14.72 14.34 14.96 8,227,312 120,577,359 14.656 12.89 12.87 12.89 12.56 13.10 9,395,846 12.833 -1.21%
2018-12-20 0 14.90 14.88 14.90 14.70 15.08 6,587,853 98,087,898 14.889 13.05 13.03 13.05 12.87 13.20 7,523,533 13.037 0.54%
2018-12-19 0 14.82 14.78 14.82 14.54 15.04 4,346,773 64,599,493 14.861 12.98 12.94 12.98 12.73 13.17 4,964,150 13.013 0.41%
2018-12-18 0 14.76 14.74 14.76 14.54 15.14 5,401,160 79,830,171 14.780 12.92 12.91 12.92 12.73 13.26 6,168,293 12.942 -1.07%
2018-12-17 0 14.92 14.90 14.92 14.40 14.96 6,034,976 89,039,976 14.754 13.06 13.05 13.06 12.61 13.10 6,892,130 12.919 0.54%
2018-12-14 0 14.84 14.82 14.84 14.70 15.58 13,709,786 205,372,353 14.980 12.99 12.98 12.99 12.87 13.64 15,657,002 13.117 -4.38%
2018-12-13 0 15.52 15.50 15.52 15.12 15.60 10,761,277 166,573,222 15.479 13.59 13.57 13.59 13.24 13.66 12,289,713 13.554 1.84%
2018-12-12 0 15.24 15.24 15.26 15.00 15.60 11,094,566 169,471,165 15.275 13.34 13.34 13.36 13.13 13.66 12,670,340 13.375 -0.39%
2018-12-11 0 15.30 15.30 15.32 15.00 15.44 9,000,304 137,400,547 15.266 13.40 13.40 13.41 13.13 13.52 10,278,627 13.368 1.59%
2018-12-10 0 15.06 15.06 15.08 14.96 15.64 15,907,391 242,108,349 15.220 13.19 13.19 13.20 13.10 13.69 18,166,736 13.327 -3.46%
2018-12-07 0 15.60 15.58 15.60 15.38 15.94 9,424,109 147,588,015 15.661 13.66 13.64 13.66 13.47 13.96 10,762,626 13.713 0.52%
2018-12-06 0 15.52 15.50 15.52 14.90 15.84 25,939,152 398,939,739 15.380 13.59 13.57 13.59 13.05 13.87 29,623,319 13.467 -5.94%
2018-12-05 0 16.50 16.48 16.50 16.26 16.62 12,059,081 198,681,420 16.476 14.45 14.43 14.45 14.24 14.55 13,771,846 14.427 -2.14%
2018-12-04 0 16.86 16.84 16.86 16.56 17.00 14,278,168 239,891,899 16.801 14.76 14.75 14.76 14.50 14.89 16,306,112 14.712 0.72%
2018-12-03 0 16.74 16.72 16.74 16.12 17.04 37,261,342 625,518,757 16.787 14.66 14.64 14.66 14.12 14.92 42,553,612 14.700 8.84%
2018-11-30 0 15.38 15.36 15.38 15.04 15.56 11,283,498 173,064,525 15.338 13.47 13.45 13.47 13.17 13.62 12,886,106 13.430 0.13%
2018-11-29 0 15.36 15.36 15.38 14.90 16.16 25,672,309 394,619,943 15.371 13.45 13.45 13.47 13.05 14.15 29,318,576 13.460 -4.83%
2018-11-28 0 16.14 16.10 16.14 15.90 16.38 10,507,575 170,121,030 16.190 14.13 14.10 14.13 13.92 14.34 11,999,978 14.177 0.75%
2018-11-27 0 16.02 15.98 16.02 15.82 16.32 13,180,831 212,073,067 16.090 14.03 13.99 14.03 13.85 14.29 15,052,919 14.089 1.65%
2018-11-26 0 15.76 15.72 15.76 15.28 16.08 8,556,360 135,241,792 15.806 13.80 13.76 13.80 13.38 14.08 9,771,629 13.840 2.60%
2018-11-23 0 15.36 15.36 15.38 14.80 15.72 11,833,800 180,263,244 15.233 13.45 13.45 13.47 12.96 13.76 13,514,568 13.338 -2.04%
2018-11-22 0 15.68 15.66 15.68 15.56 15.98 6,288,654 99,083,345 15.756 13.73 13.71 13.73 13.62 13.99 7,181,839 13.796 -0.25%
2018-11-21 0 15.72 15.68 15.72 14.92 16.06 10,436,398 164,723,458 15.784 13.76 13.73 13.76 13.06 14.06 11,918,691 13.821 1.16%
2018-11-20 0 15.54 15.54 15.56 15.02 16.24 27,243,373 424,441,764 15.580 13.61 13.61 13.62 13.15 14.22 31,112,780 13.642 -5.59%
2018-11-19 0 16.46 16.46 16.48 16.02 16.60 18,279,246 298,340,747 16.321 14.41 14.41 14.43 14.03 14.54 20,875,468 14.291 0.98%
2018-11-16 0 16.30 16.28 16.30 15.28 16.74 38,654,080 625,722,129 16.188 14.27 14.26 14.27 13.38 14.66 44,144,163 14.175 6.40%
2018-11-15 0 15.32 15.32 15.34 14.70 15.58 19,361,527 294,615,345 15.217 13.41 13.41 13.43 12.87 13.64 22,111,466 13.324 0.13%
2018-11-14 0 15.30 15.28 15.30 15.10 16.00 15,780,796 243,508,709 15.431 13.40 13.38 13.40 13.22 14.01 18,022,160 13.512 -3.65%
2018-11-13 0 15.88 15.86 15.88 15.10 16.00 17,239,824 272,208,697 15.790 13.91 13.89 13.91 13.22 14.01 19,688,416 13.826 1.93%
2018-11-12 0 15.58 15.58 15.62 14.96 15.98 20,377,056 318,748,413 15.643 13.64 13.64 13.68 13.10 13.99 23,271,232 13.697 2.50%
2018-11-09 0 15.20 15.20 15.22 14.64 15.56 17,249,641 262,093,581 15.194 13.31 13.31 13.33 12.82 13.62 19,699,627 13.304 1.06%
2018-11-08 0 15.04 15.04 15.06 14.86 15.58 28,802,217 439,426,606 15.257 13.17 13.17 13.19 13.01 13.64 32,893,028 13.359 2.04%
2018-11-07 0 14.74 14.74 14.76 13.80 15.50 34,784,788 518,738,209 14.913 12.91 12.91 12.92 12.08 13.57 39,725,311 13.058 4.24%
2018-11-06 0 14.14 14.14 14.16 13.10 14.36 17,889,652 247,530,356 13.837 12.38 12.38 12.40 11.47 12.57 20,430,539 12.116 5.68%
2018-11-05 0 13.38 13.36 13.38 13.00 13.82 10,933,259 146,658,834 13.414 11.72 11.70 11.72 11.38 12.10 12,486,122 11.746 -4.29%
2018-11-02 0 13.98 13.96 13.98 13.02 14.10 35,129,588 477,829,835 13.602 12.24 12.22 12.24 11.40 12.35 40,119,083 11.910 12.20%
2018-11-01 0 12.46 12.44 12.46 12.10 12.86 14,490,476 181,812,704 12.547 10.91 10.89 10.91 10.60 11.26 16,548,575 10.987 4.18%
2018-10-31 0 11.96 11.94 11.96 11.28 11.96 10,408,086 121,229,473 11.648 10.47 10.46 10.47 9.877 10.47 11,886,358 10.199 6.60%
2018-10-30 0 11.22 11.22 11.24 11.00 11.96 15,937,400 180,790,197 11.344 9.825 9.825 9.842 9.632 10.47 18,201,007 9.9330 -4.75%
2018-10-29 0 11.78 11.78 11.82 11.78 12.20 10,328,600 123,765,488 11.983 10.31 10.31 10.35 10.31 10.68 11,795,583 10.493 -1.17%
2018-10-26 0 11.92 11.90 11.92 11.52 12.60 15,325,805 185,486,529 12.103 10.44 10.42 10.44 10.09 11.03 17,502,546 10.598 -1.97%
2018-10-25 0 12.16 12.16 12.18 11.98 12.26 7,585,640 91,831,333 12.106 10.65 10.65 10.67 10.49 10.74 8,663,037 10.600 -2.56%
2018-10-24 0 12.48 12.48 12.50 12.40 12.88 4,509,925 56,825,144 12.600 10.93 10.93 10.95 10.86 11.28 5,150,475 11.033 0.00%
2018-10-23 0 12.48 12.48 12.50 12.44 13.12 8,981,718 114,558,221 12.755 10.93 10.93 10.95 10.89 11.49 10,257,402 11.168 -4.15%
2018-10-22 0 13.02 13.00 13.02 12.22 13.20 17,392,350 223,103,572 12.828 11.40 11.38 11.40 10.70 11.56 19,862,605 11.232 8.32%
2018-10-19 0 12.02 12.02 12.10 11.20 12.30 12,209,354 145,161,825 11.889 10.53 10.53 10.60 9.807 10.77 13,943,462 10.411 5.44%
2018-10-18 0 11.40 11.38 11.40 11.28 11.70 7,794,955 89,277,068 11.453 9.982 9.965 9.982 9.877 10.24 8,902,081 10.029 0.18%
2018-10-16 0 11.38 11.38 11.40 11.30 12.10 7,946,469 91,932,326 11.569 9.965 9.965 9.982 9.895 10.60 9,075,115 10.130 -3.72%
2018-10-15 0 11.82 11.80 11.82 11.48 12.28 6,813,484 81,295,271 11.932 10.35 10.33 10.35 10.05 10.75 7,781,211 10.448 1.72%
2018-10-12 0 11.62 11.62 11.64 10.90 11.70 10,145,538 115,399,841 11.374 10.17 10.17 10.19 9.544 10.24 11,586,520 9.9598 6.41%
2018-10-11 0 10.92 10.92 10.94 10.74 11.46 17,255,621 189,181,768 10.963 9.562 9.562 9.579 9.404 10.03 19,706,456 9.6000 -6.67%
2018-10-10 0 11.70 11.68 11.70 11.60 12.46 12,232,804 145,813,605 11.920 10.24 10.23 10.24 10.16 10.91 13,970,243 10.437 -1.68%
2018-10-09 0 11.90 11.90 11.94 11.90 12.44 8,855,585 107,188,218 12.104 10.42 10.42 10.46 10.42 10.89 10,113,354 10.599 -0.83%
2018-10-08 0 12.00 12.00 12.04 12.00 12.96 16,090,973 199,634,905 12.407 10.51 10.51 10.54 10.51 11.35 18,376,392 10.864 -5.06%
2018-10-05 0 12.64 12.64 12.68 12.20 14.20 17,299,113 221,482,055 12.803 11.07 11.07 11.10 10.68 12.43 19,756,125 11.211 -10.99%
2018-10-04 0 14.20 14.16 14.20 13.94 14.34 6,893,246 97,609,370 14.160 12.43 12.40 12.43 12.21 12.56 7,872,301 12.399 0.85%
2018-10-03 0 14.08 14.06 14.08 13.90 14.28 3,682,500 51,909,384 14.096 12.33 12.31 12.33 12.17 12.50 4,205,530 12.343 -0.71%
2018-10-02 0 14.18 14.12 14.18 14.04 14.44 3,440,090 49,062,973 14.262 12.42 12.36 12.42 12.29 12.64 3,928,690 12.488 -1.12%
2018-09-28 0 14.34 14.30 14.34 14.22 14.54 4,402,102 63,070,576 14.327 12.56 12.52 12.56 12.45 12.73 5,027,338 12.546 0.28%
2018-09-27 0 14.30 14.28 14.30 14.18 14.76 6,736,390 96,701,482 14.355 12.52 12.50 12.52 12.42 12.92 7,693,167 12.570 -1.65%
2018-09-26 0 14.54 14.52 14.54 14.14 14.68 12,715,315 184,394,182 14.502 12.73 12.71 12.73 12.38 12.85 14,521,286 12.698 2.97%
2018-09-24 0 14.12 14.10 14.12 14.00 14.30 1,746,690 24,674,745 14.127 12.36 12.35 12.36 12.26 12.52 1,994,774 12.370 -0.84%
2018-09-21 0 14.24 14.24 14.30 13.96 14.44 8,453,362 120,213,893 14.221 12.47 12.47 12.52 12.22 12.64 9,654,003 12.452 2.30%
2018-09-20 0 13.92 13.92 13.94 13.82 14.44 5,412,840 76,438,307 14.122 12.19 12.19 12.21 12.10 12.64 6,181,632 12.365 -0.14%
2018-09-19 0 13.94 13.92 13.94 13.70 14.08 7,185,739 99,725,366 13.878 12.21 12.19 12.21 12.00 12.33 8,206,338 12.152 0.14%
2018-09-18 0 13.92 13.90 13.92 13.48 13.96 5,992,792 82,274,505 13.729 12.19 12.17 12.19 11.80 12.22 6,843,955 12.021 0.29%
2018-09-17 0 13.88 13.86 13.88 13.60 14.16 3,915,350 54,367,861 13.886 12.15 12.14 12.15 11.91 12.40 4,471,452 12.159 -0.72%
2018-09-14 0 13.98 13.94 13.98 13.88 14.30 6,813,281 95,599,855 14.031 12.24 12.21 12.24 12.15 12.52 7,780,979 12.286 -0.71%
2018-09-13 0 14.08 14.06 14.08 13.56 14.16 11,856,562 165,223,179 13.935 12.33 12.31 12.33 11.87 12.40 13,540,563 12.202 5.86%
2018-09-12 0 13.30 13.30 13.38 13.30 13.72 5,268,418 71,241,843 13.522 11.65 11.65 11.72 11.65 12.01 6,016,697 11.841 -1.92%
2018-09-11 0 13.56 13.50 13.56 13.14 13.68 7,833,048 105,362,283 13.451 11.87 11.82 11.87 11.51 11.98 8,945,585 11.778 2.42%
2018-09-10 0 13.24 13.22 13.24 13.14 13.90 10,047,340 134,608,128 13.397 11.59 11.58 11.59 11.51 12.17 11,474,375 11.731 -4.75%
2018-09-07 0 13.90 13.84 13.90 13.50 14.26 9,186,672 127,699,074 13.900 12.17 12.12 12.17 11.82 12.49 10,491,465 12.172 0.00%
2018-09-06 0 13.90 13.88 13.90 13.82 14.56 9,889,997 139,138,286 14.069 12.17 12.15 12.17 12.10 12.75 11,294,684 12.319 -1.97%
2018-09-05 0 14.18 14.18 14.22 14.16 14.76 17,555,114 253,474,510 14.439 12.42 12.42 12.45 12.40 12.92 20,048,487 12.643 -3.67%
2018-09-04 0 14.72 14.72 14.74 14.46 14.96 11,220,880 165,723,770 14.769 12.89 12.89 12.91 12.66 13.10 12,814,594 12.932 1.66%
2018-09-03 0 14.48 14.46 14.48 13.98 15.30 18,770,316 269,201,205 14.342 12.68 12.66 12.68 12.24 13.40 21,436,285 12.558 -4.99%
2018-08-31 0 15.24 15.14 15.24 14.68 15.64 27,220,131 416,007,594 15.283 13.34 13.26 13.34 12.85 13.69 31,086,237 13.382 0.93%
2018-08-30 0 15.10 15.08 15.10 14.92 15.66 11,850,940 180,476,559 15.229 13.22 13.20 13.22 13.06 13.71 13,534,142 13.335 -1.05%
2018-08-29 0 15.26 15.24 15.26 14.62 15.44 20,882,640 314,254,733 15.049 13.36 13.34 13.36 12.80 13.52 23,848,625 13.177 4.52%
2018-08-28 0 14.60 14.58 14.60 14.40 15.56 24,998,448 373,665,972 14.948 12.78 12.77 12.78 12.61 13.62 28,549,006 13.089 -1.48%
2018-08-27 0 14.82 14.78 14.82 13.80 14.88 24,365,312 355,960,183 14.609 12.98 12.94 12.98 12.08 13.03 27,825,945 12.792 7.08%
2018-08-24 0 13.84 13.82 13.84 13.66 14.12 9,273,769 128,541,260 13.861 12.12 12.10 12.12 11.96 12.36 10,590,933 12.137 -2.67%
2018-08-23 0 14.22 14.20 14.22 13.02 14.36 27,367,590 380,159,915 13.891 12.45 12.43 12.45 11.40 12.57 31,254,640 12.163 8.22%
2018-08-22 0 13.14 13.12 13.14 13.02 13.38 6,343,880 83,375,071 13.143 11.51 11.49 11.51 11.40 11.72 7,244,908 11.508 -0.61%
2018-08-21 0 13.22 13.22 13.24 13.10 13.54 12,915,115 172,452,773 13.353 11.58 11.58 11.59 11.47 11.86 14,749,463 11.692 0.46%
2018-08-20 0 13.16 13.16 13.18 12.82 13.24 7,758,448 101,378,815 13.067 11.52 11.52 11.54 11.23 11.59 8,860,389 11.442 0.61%
2018-08-17 0 13.08 13.04 13.08 12.84 13.56 9,792,832 128,703,188 13.143 11.45 11.42 11.45 11.24 11.87 11,183,719 11.508 0.46%
2018-08-16 0 13.02 13.02 13.04 12.40 13.44 17,450,148 229,012,160 13.124 11.40 11.40 11.42 10.86 11.77 19,928,612 11.492 1.24%
2018-08-15 0 12.86 12.86 12.88 12.66 13.82 18,133,599 237,932,191 13.121 11.26 11.26 11.28 11.09 12.10 20,709,134 11.489 -5.72%
2018-08-14 0 13.64 13.62 13.64 13.04 14.16 30,000,159 409,533,930 13.651 11.94 11.93 11.94 11.42 12.40 34,261,115 11.953 4.76%
2018-08-13 0 13.02 13.02 13.04 12.62 13.60 25,008,621 330,564,443 13.218 11.40 11.40 11.42 11.05 11.91 28,560,624 11.574 0.31%
2018-08-10 0 12.98 12.96 12.98 12.62 13.26 12,185,803 156,587,001 12.850 11.37 11.35 11.37 11.05 11.61 13,916,566 11.252 -0.15%
2018-08-09 0 13.00 12.98 13.00 11.80 13.42 34,086,074 439,586,192 12.896 11.38 11.37 11.38 10.33 11.75 38,927,357 11.292 9.24%
2018-08-08 0 11.90 11.86 11.90 11.80 12.22 6,727,112 80,246,037 11.929 10.42 10.39 10.42 10.33 10.70 7,682,571 10.445 -1.65%
2018-08-07 0 12.10 12.10 12.12 11.58 12.26 16,068,296 192,488,850 11.979 10.60 10.60 10.61 10.14 10.74 18,350,494 10.490 0.83%
2018-08-06 0 12.00 11.98 12.00 11.92 12.42 8,591,666 104,039,319 12.109 10.51 10.49 10.51 10.44 10.88 9,811,950 10.603 -2.44%
2018-08-03 0 12.30 12.28 12.30 12.08 12.80 8,875,740 109,447,007 12.331 10.77 10.75 10.77 10.58 11.21 10,136,371 10.797 -3.76%
2018-08-02 0 12.78 12.74 12.78 12.40 13.50 14,892,610 189,210,197 12.705 11.19 11.16 11.19 10.86 11.82 17,007,824 11.125 -4.77%
2018-08-01 0 13.42 13.38 13.42 13.30 13.68 7,657,900 103,262,278 13.484 11.75 11.72 11.75 11.65 11.98 8,745,560 11.807 0.00%
2018-07-31 0 13.42 13.38 13.42 13.16 13.74 9,479,729 127,258,926 13.424 11.75 11.72 11.75 11.52 12.03 10,826,146 11.755 -3.17%
2018-07-30 0 13.86 13.80 13.86 13.62 14.08 9,048,175 125,037,481 13.819 12.14 12.08 12.14 11.93 12.33 10,333,297 12.100 0.87%
2018-07-27 0 13.74 13.74 13.76 13.40 14.20 14,842,000 206,060,067 13.884 12.03 12.03 12.05 11.73 12.43 16,950,026 12.157 0.88%
2018-07-26 0 13.62 13.60 13.64 13.42 14.24 17,308,080 237,027,216 13.695 11.93 11.91 11.94 11.75 12.47 19,766,366 11.991 -4.08%
2018-07-25 0 14.20 14.18 14.20 14.08 14.90 11,178,239 161,795,966 14.474 12.43 12.42 12.43 12.33 13.05 12,765,897 12.674 -2.87%
2018-07-24 0 14.62 14.62 14.64 14.56 15.04 11,486,486 169,182,032 14.729 12.80 12.80 12.82 12.75 13.17 13,117,925 12.897 -1.88%
2018-07-23 0 14.90 14.88 14.90 14.42 15.20 13,726,594 204,391,423 14.890 13.05 13.03 13.05 12.63 13.31 15,676,198 13.038 1.78%
2018-07-20 0 14.64 14.60 14.64 14.38 15.42 20,943,000 306,754,096 14.647 12.82 12.78 12.82 12.59 13.50 23,917,558 12.825 -3.68%
2018-07-19 0 15.20 15.18 15.20 15.06 16.10 20,153,821 311,108,896 15.437 13.31 13.29 13.31 13.19 14.10 23,016,291 13.517 -1.68%
2018-07-18 0 15.46 15.46 15.48 15.24 17.08 34,441,904 545,727,668 15.845 13.54 13.54 13.55 13.34 14.96 39,333,726 13.874 -6.19%
2018-07-17 0 16.48 16.46 16.48 16.00 17.36 66,189,266 1,111,022,953 16.786 14.43 14.41 14.43 14.01 15.20 75,590,202 14.698 3.00%
2018-07-16 0 16.00 15.98 16.00 14.48 16.30 80,506,382 1,250,428,673 15.532 14.01 13.99 14.01 12.68 14.27 91,940,794 13.600 16.45%
2018-07-13 0 13.74 13.74 13.76 13.22 14.36 35,127,058 480,862,699 13.689 12.03 12.03 12.05 11.58 12.57 40,116,194 11.987 -1.43%
2018-07-12 0 13.94 13.94 13.96 12.78 14.32 75,115,011 1,022,615,488 13.614 12.21 12.21 12.22 11.19 12.54 85,783,681 11.921 25.13%
2018-07-11 0 11.14 11.08 11.14 10.96 11.68 13,320,994 149,519,331 11.224 9.755 9.702 9.755 9.597 10.23 15,212,990 9.8284 -5.59%
2018-07-10 0 11.80 11.78 11.80 11.60 12.62 16,098,457 191,640,887 11.904 10.33 10.31 10.33 10.16 11.05 18,384,939 10.424 -5.45%
2018-07-09 0 12.48 12.46 12.48 12.30 13.08 11,170,323 140,150,555 12.547 10.93 10.91 10.93 10.77 11.45 12,756,857 10.986 -1.73%
2018-07-06 0 12.70 12.68 12.70 12.18 12.74 19,729,144 247,570,840 12.548 11.12 11.10 11.12 10.67 11.16 22,531,297 10.988 3.93%
2018-07-05 0 12.22 12.20 12.22 12.06 12.76 19,050,110 236,205,795 12.399 10.70 10.68 10.70 10.56 11.17 21,755,819 10.857 -1.29%
2018-07-04 0 12.38 12.38 12.40 12.34 13.58 42,906,511 556,129,703 12.961 10.84 10.84 10.86 10.81 11.89 49,000,571 11.349 -3.43%
2018-07-03 0 12.82 12.82 12.84 11.14 12.96 47,367,236 581,340,141 12.273 11.23 11.23 11.24 9.755 11.35 54,094,858 10.747 7.55%
2018-06-29 0 11.92 11.90 11.92 11.66 12.10 13,106,749 155,002,745 11.826 10.44 10.42 10.44 10.21 10.60 14,968,315 10.355 0.85%
2018-06-28 0 11.82 11.82 11.86 11.72 12.42 16,530,686 199,298,392 12.056 10.35 10.35 10.39 10.26 10.88 18,878,558 10.557 0.34%
2018-06-27 0 11.78 11.70 11.78 11.58 12.40 11,992,478 142,756,982 11.904 10.31 10.24 10.31 10.14 10.86 13,695,783 10.423 -3.44%
2018-06-26 0 12.20 12.16 12.20 11.52 12.34 23,555,622 283,795,927 12.048 10.68 10.65 10.68 10.09 10.81 26,901,254 10.550 4.45%
2018-06-25 0 11.68 11.68 11.74 11.44 12.56 23,677,330 285,896,743 12.075 10.23 10.23 10.28 10.02 11.00 27,040,248 10.573 -1.52%
2018-06-22 0 11.86 11.86 11.88 11.36 12.32 22,573,901 271,263,967 12.017 10.39 10.39 10.40 9.947 10.79 25,780,098 10.522 1.37%
2018-06-21 0 11.70 11.70 11.72 11.50 12.56 34,610,576 412,435,096 11.916 10.24 10.24 10.26 10.07 11.00 39,526,355 10.434 -1.02%
2018-06-20 0 11.82 11.82 11.84 9.870 11.86 88,140,055 960,333,839 10.896 10.35 10.35 10.37 8.642 10.39 100,658,686 9.5405 20.00%
2018-06-19 0 9.850 9.840 9.850 9.560 11.42 120,277,922 1,226,137,890 10.194 8.625 8.616 8.625 8.371 10.000 137,361,131 8.9264 -24.81%
2018-06-15 0 13.10 13.10 13.12 13.10 15.06 56,174,265 778,450,946 13.858 11.47 11.47 11.49 11.47 13.19 64,152,759 12.134 -11.49%
2018-06-14 0 14.80 14.80 14.82 14.74 15.52 55,357,647 836,901,379 15.118 12.96 12.96 12.98 12.91 13.59 63,220,156 13.238 -1.07%
2018-06-13 0 14.96 14.96 14.98 14.88 16.50 228,655,036 3,575,595,382 15.638 13.10 13.10 13.12 13.03 14.45 261,131,168 13.693 -41.56%
2018-06-12 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 22.42 - - - - 0 - 0.00%
2018-04-16 0 25.60 25.60 25.65 25.45 26.20 4,983,000 127,992,615 25.686 22.42 22.42 22.46 22.28 22.94 5,690,741 22.491 -1.92%
2018-04-13 0 26.10 26.10 26.15 25.80 26.65 4,728,042 123,501,959 26.121 22.85 22.85 22.90 22.59 23.34 5,399,571 22.873 0.00%
2018-04-12 0 26.10 26.10 26.15 25.90 26.85 6,069,809 159,625,006 26.298 22.85 22.85 22.90 22.68 23.51 6,931,911 23.028 -1.14%
2018-04-11 0 26.40 26.40 26.55 26.10 27.05 12,204,464 324,006,425 26.548 23.12 23.12 23.25 22.85 23.69 13,937,878 23.246 -0.56%
2018-04-10 0 26.55 26.50 26.55 25.65 26.65 10,166,698 266,968,214 26.259 23.25 23.20 23.25 22.46 23.34 11,610,686 22.993 3.11%
2018-04-09 0 25.75 25.70 25.75 24.70 26.25 13,373,899 343,328,759 25.672 22.55 22.50 22.55 21.63 22.99 15,273,409 22.479 5.97%
2018-04-06 0 24.30 24.30 24.35 24.25 25.80 13,018,396 320,565,084 24.624 21.28 21.28 21.32 21.23 22.59 14,867,413 21.562 -4.14%
2018-04-04 0 25.35 25.35 25.45 25.35 26.05 4,642,224 119,068,523 25.649 22.20 22.20 22.28 22.20 22.81 5,301,564 22.459 -2.31%
2018-04-03 0 25.95 25.85 25.95 25.15 26.00 5,715,966 147,087,705 25.733 22.72 22.64 22.72 22.02 22.77 6,527,811 22.532 1.57%
2018-03-29 0 25.55 25.50 25.55 25.10 25.95 13,049,173 333,172,106 25.532 22.37 22.33 22.37 21.98 22.72 14,902,562 22.357 0.39%
2018-03-28 0 25.45 25.40 25.45 25.35 26.45 14,381,050 369,890,237 25.721 22.28 22.24 22.28 22.20 23.16 16,423,607 22.522 -4.86%
2018-03-27 0 26.75 26.70 26.75 26.35 26.95 14,074,907 375,264,463 26.662 23.42 23.38 23.42 23.07 23.60 16,073,982 23.346 4.09%
2018-03-26 0 25.70 25.65 25.70 25.20 26.00 13,952,577 356,440,069 25.547 22.50 22.46 22.50 22.07 22.77 15,934,277 22.369 -1.34%
2018-03-23 0 26.05 26.00 26.05 24.95 26.80 26,935,783 696,777,604 25.868 22.81 22.77 22.81 21.85 23.47 30,761,503 22.651 -5.27%
2018-03-22 0 27.50 27.45 27.50 27.40 28.50 8,602,641 238,909,233 27.772 24.08 24.04 24.08 23.99 24.96 9,824,484 24.318 -1.43%
2018-03-21 0 27.90 27.90 27.95 27.80 29.15 13,427,752 382,226,031 28.465 24.43 24.43 24.47 24.34 25.52 15,334,911 24.925 -2.45%
2018-03-20 0 28.60 28.50 28.60 28.00 28.75 6,940,000 197,394,269 28.443 25.04 24.96 25.04 24.52 25.17 7,925,696 24.906 0.53%
2018-03-19 0 28.45 28.40 28.45 28.00 28.80 8,546,896 243,514,043 28.492 24.91 24.87 24.91 24.52 25.22 9,760,821 24.948 1.61%
2018-03-16 0 28.00 28.00 28.10 28.00 29.40 15,389,894 436,586,699 28.368 24.52 24.52 24.61 24.52 25.74 17,575,738 24.840 -3.61%
2018-03-15 0 29.05 29.00 29.05 28.50 29.15 7,511,606 216,902,247 28.876 25.44 25.39 25.44 24.96 25.52 8,578,488 25.284 1.57%
2018-03-14 0 28.60 28.55 28.60 28.40 28.90 11,398,815 325,745,995 28.577 25.04 25.00 25.04 24.87 25.31 13,017,802 25.023 -2.72%
2018-03-13 0 29.40 29.35 29.40 28.85 29.60 4,745,000 138,403,921 29.168 25.74 25.70 25.74 25.26 25.92 5,418,938 25.541 -0.17%
2018-03-12 0 29.45 29.40 29.45 28.80 29.50 12,917,002 378,430,713 29.297 25.79 25.74 25.79 25.22 25.83 14,751,618 25.654 2.79%
2018-03-09 0 28.65 28.65 28.70 28.05 28.95 10,464,754 300,225,271 28.689 25.09 25.09 25.13 24.56 25.35 11,951,075 25.121 2.32%
2018-03-08 0 28.00 27.95 28.00 27.75 28.30 5,448,916 152,440,635 27.976 24.52 24.47 24.52 24.30 24.78 6,222,832 24.497 0.54%
2018-03-07 0 27.85 27.80 27.85 27.70 28.60 7,409,953 207,739,650 28.035 24.39 24.34 24.39 24.26 25.04 8,462,397 24.549 -2.11%
2018-03-06 0 28.45 28.45 28.50 27.25 28.65 18,466,545 520,774,021 28.201 24.91 24.91 24.96 23.86 25.09 21,089,369 24.694 6.16%
2018-03-05 0 26.80 26.75 26.80 26.60 27.70 8,255,599 222,342,316 26.932 23.47 23.42 23.47 23.29 24.26 9,428,151 23.583 -1.11%
2018-03-02 0 27.10 27.10 27.15 26.80 27.65 6,323,614 172,132,564 27.221 23.73 23.73 23.77 23.47 24.21 7,221,764 23.835 -1.81%
2018-03-01 0 27.60 27.60 27.70 27.20 28.30 10,830,451 301,346,660 27.824 24.17 24.17 24.26 23.82 24.78 12,368,712 24.364 0.00%
2018-02-28 0 27.60 27.55 27.60 27.40 28.20 12,245,873 340,624,544 27.815 24.17 24.12 24.17 23.99 24.69 13,985,168 24.356 -2.30%
2018-02-27 0 28.25 28.20 28.25 27.90 29.65 11,526,890 330,607,690 28.681 24.74 24.69 24.74 24.43 25.96 13,164,067 25.114 -1.57%
2018-02-26 0 28.70 28.70 28.75 27.55 29.00 19,477,218 556,671,321 28.581 25.13 25.13 25.17 24.12 25.39 22,243,589 25.026 4.36%
2018-02-23 0 27.50 27.50 27.55 27.10 28.20 10,620,170 295,126,925 27.789 24.08 24.08 24.12 23.73 24.69 12,128,565 24.333 2.61%
2018-02-22 0 26.80 26.80 26.85 26.75 27.45 11,223,821 303,912,734 27.077 23.47 23.47 23.51 23.42 24.04 12,817,953 23.710 -1.47%
2018-02-21 0 27.20 27.20 27.25 26.80 27.55 5,899,176 161,311,351 27.345 23.82 23.82 23.86 23.47 24.12 6,737,043 23.944 -0.55%
2018-02-20 0 27.35 27.35 27.40 26.70 27.75 4,012,171 109,638,516 27.326 23.95 23.95 23.99 23.38 24.30 4,582,024 23.928 0.55%
2018-02-15 0 27.20 27.15 27.20 26.85 27.30 3,870,088 104,927,912 27.113 23.82 23.77 23.82 23.51 23.90 4,419,761 23.741 1.49%
2018-02-14 0 26.80 26.75 26.80 26.45 27.10 6,434,723 172,223,415 26.765 23.47 23.42 23.47 23.16 23.73 7,348,654 23.436 1.90%
2018-02-13 0 26.30 26.25 26.30 25.80 26.85 10,160,650 267,614,936 26.338 23.03 22.99 23.03 22.59 23.51 11,603,779 23.063 2.73%
2018-02-12 0 25.60 25.55 25.60 25.60 26.40 14,833,624 385,754,670 26.005 22.42 22.37 22.42 22.42 23.12 16,940,460 22.771 -0.58%
2018-02-09 0 25.75 25.70 25.75 24.75 26.00 22,419,316 566,678,952 25.276 22.55 22.50 22.55 21.67 22.77 25,603,557 22.133 -2.83%
2018-02-08 0 26.50 26.50 26.55 25.45 26.90 17,933,782 476,536,235 26.572 23.20 23.20 23.25 22.28 23.55 20,480,937 23.267 3.72%
2018-02-07 0 25.55 25.50 25.55 25.35 26.80 15,119,170 393,828,899 26.048 22.37 22.33 22.37 22.20 23.47 17,266,563 22.809 -0.20%
2018-02-06 0 25.60 25.60 25.65 25.30 26.55 27,397,338 707,270,649 25.815 22.42 22.42 22.46 22.15 23.25 31,288,613 22.605 -5.36%
2018-02-05 0 27.05 27.05 27.15 26.30 27.60 13,989,422 379,283,526 27.112 23.69 23.69 23.77 23.03 24.17 15,976,355 23.740 -1.99%
2018-02-02 0 27.60 27.50 27.60 26.75 28.30 30,232,894 836,000,128 27.652 24.17 24.08 24.17 23.42 24.78 34,526,906 24.213 3.95%
2018-02-01 0 26.55 26.50 26.55 26.25 28.45 44,280,866 1,192,803,586 26.937 23.25 23.20 23.25 22.99 24.91 50,570,127 23.587 -6.84%
2018-01-31 0 28.50 28.45 28.50 27.75 28.90 16,292,469 461,831,826 28.346 24.96 24.91 24.96 24.30 25.31 18,606,507 24.821 1.97%
2018-01-30 0 27.95 27.95 28.00 27.60 28.70 20,406,321 574,479,766 28.152 24.47 24.47 24.52 24.17 25.13 23,304,654 24.651 -0.18%
2018-01-29 0 28.00 28.00 28.05 27.85 30.60 50,875,326 1,452,047,595 28.541 24.52 24.52 24.56 24.39 26.79 58,101,206 24.992 -7.13%
2018-01-26 0 30.15 30.15 30.20 30.15 31.00 12,746,212 390,498,881 30.636 26.40 26.40 26.44 26.40 27.14 14,556,571 26.826 -0.99%
2018-01-25 0 30.45 30.45 30.50 30.45 31.45 9,153,133 281,914,444 30.800 26.66 26.66 26.71 26.66 27.54 10,453,163 26.969 -3.33%
2018-01-24 0 31.50 31.40 31.50 30.85 31.80 10,707,840 336,454,447 31.421 27.58 27.49 27.58 27.01 27.85 12,228,687 27.514 0.80%
2018-01-23 0 31.25 31.25 31.30 30.55 31.95 16,477,163 517,785,196 31.424 27.36 27.36 27.41 26.75 27.98 18,817,433 27.516 1.46%
2018-01-22 0 30.80 30.75 30.80 30.00 30.80 9,284,018 282,404,658 30.418 26.97 26.93 26.97 26.27 26.97 10,602,638 26.635 1.48%
2018-01-19 0 30.35 30.30 30.35 30.05 30.95 8,337,775 254,617,949 30.538 26.58 26.53 26.58 26.31 27.10 9,521,999 26.740 1.00%
2018-01-18 0 30.05 30.05 30.15 30.00 31.00 11,626,080 352,486,238 30.319 26.31 26.31 26.40 26.27 27.14 13,277,345 26.548 -1.64%
2018-01-17 0 30.55 30.50 30.55 29.80 31.00 14,611,567 443,038,155 30.321 26.75 26.71 26.75 26.09 27.14 16,686,864 26.550 -1.45%
2018-01-16 0 31.00 30.95 31.00 29.25 31.00 26,243,404 800,783,762 30.514 27.14 27.10 27.14 25.61 27.14 29,970,784 26.719 7.08%
2018-01-15 0 28.95 28.95 29.00 28.95 30.05 16,601,667 488,886,347 29.448 25.35 25.35 25.39 25.35 26.31 18,959,620 25.786 -2.36%
2018-01-12 0 29.65 29.60 29.65 28.80 29.65 14,024,522 409,181,346 29.176 25.96 25.92 25.96 25.22 25.96 16,016,441 25.548 1.72%
2018-01-11 0 29.15 29.10 29.15 29.05 29.75 12,492,088 366,240,305 29.318 25.52 25.48 25.52 25.44 26.05 14,266,353 25.672 -1.52%
2018-01-10 0 29.60 29.55 29.60 29.40 30.30 8,672,098 257,575,952 29.702 25.92 25.87 25.92 25.74 26.53 9,903,806 26.008 -1.82%
2018-01-09 0 30.15 30.10 30.15 29.60 30.30 8,622,109 258,901,156 30.028 26.40 26.36 26.40 25.92 26.53 9,846,717 26.293 1.01%
2018-01-08 0 29.85 29.80 29.85 29.15 30.20 9,765,113 288,863,428 29.581 26.14 26.09 26.14 25.52 26.44 11,152,063 25.902 0.00%
2018-01-05 0 29.85 29.85 29.95 29.75 30.80 9,515,926 285,808,396 30.035 26.14 26.14 26.23 26.05 26.97 10,867,484 26.299 -1.49%
2018-01-04 0 30.30 30.30 30.35 29.75 30.90 16,386,184 498,758,720 30.438 26.53 26.53 26.58 26.05 27.06 18,713,532 26.652 1.51%
2018-01-03 0 29.85 29.85 29.90 29.20 30.50 22,819,709 685,571,918 30.043 26.14 26.14 26.18 25.57 26.71 26,060,818 26.307 3.29%
2018-01-02 0 28.90 28.90 28.95 28.70 29.60 11,993,000 348,819,449 29.085 25.31 25.31 25.35 25.13 25.92 13,696,379 25.468 -1.53%
2017-12-29 0 29.35 29.30 29.35 28.95 29.70 8,000,268 234,297,693 29.286 25.70 25.66 25.70 25.35 26.01 9,136,555 25.644 0.51%
2017-12-28 0 29.20 29.15 29.20 28.65 29.80 10,575,343 309,977,734 29.311 25.57 25.52 25.57 25.09 26.09 12,077,371 25.666 1.39%
2017-12-27 0 28.80 28.75 28.80 28.35 29.05 7,009,878 200,819,143 28.648 25.22 25.17 25.22 24.82 25.44 8,005,499 25.085 -0.69%
2017-12-22 0 29.00 28.95 29.00 28.40 29.00 11,753,204 339,382,342 28.876 25.39 25.35 25.39 24.87 25.39 13,422,525 25.285 2.11%
2017-12-21 0 28.40 28.40 28.45 27.15 28.75 16,244,427 458,270,347 28.211 24.87 24.87 24.91 23.77 25.17 18,551,641 24.702 4.22%
2017-12-20 0 27.25 27.20 27.25 27.05 27.60 6,480,690 176,382,686 27.217 23.86 23.82 23.86 23.69 24.17 7,401,150 23.832 -0.55%
2017-12-19 0 27.40 27.35 27.40 27.25 28.10 10,478,163 289,805,762 27.658 23.99 23.95 23.99 23.86 24.61 11,966,388 24.218 1.48%
2017-12-18 0 27.00 27.00 27.05 26.85 28.15 17,413,870 476,862,931 27.384 23.64 23.64 23.69 23.51 24.65 19,887,182 23.978 -3.91%
2017-12-15 0 28.10 28.05 28.10 27.65 29.00 20,983,767 592,469,753 28.235 24.61 24.56 24.61 24.21 25.39 23,964,115 24.723 -3.60%
2017-12-14 0 29.15 29.10 29.15 28.50 29.30 10,637,528 308,306,150 28.983 25.52 25.48 25.52 24.96 25.66 12,148,388 25.378 1.57%
2017-12-13 0 28.70 28.65 28.70 28.00 29.00 11,126,337 319,081,924 28.678 25.13 25.09 25.13 24.52 25.39 12,706,623 25.111 2.68%
2017-12-12 0 27.95 27.95 28.05 27.95 29.20 12,143,700 345,673,877 28.465 24.47 24.47 24.56 24.47 25.57 13,868,483 24.925 -2.78%
2017-12-11 0 28.75 28.75 28.80 27.30 28.75 21,293,854 603,420,574 28.338 25.17 25.17 25.22 23.90 25.17 24,318,244 24.813 5.12%
2017-12-08 0 27.35 27.30 27.35 26.30 27.80 20,052,954 547,239,137 27.290 23.95 23.90 23.95 23.03 24.34 22,901,098 23.896 3.99%
2017-12-07 0 26.30 26.30 26.35 25.90 26.75 14,666,998 385,568,588 26.288 23.03 23.03 23.07 22.68 23.42 16,750,168 23.019 1.74%
2017-12-06 0 25.85 25.85 25.90 25.20 27.40 29,949,743 782,015,589 26.111 22.64 22.64 22.68 22.07 23.99 34,203,539 22.864 -4.79%
2017-12-05 0 27.15 27.15 27.20 27.15 28.35 17,287,643 477,092,277 27.597 23.77 23.77 23.82 23.77 24.82 19,743,026 24.165 -4.57%
2017-12-04 0 28.45 28.40 28.45 27.25 28.80 20,210,084 573,933,333 28.398 24.91 24.87 24.91 23.86 25.22 23,080,545 24.867 3.08%
2017-12-01 0 27.60 27.60 27.65 27.05 27.95 17,734,282 488,570,842 27.550 24.17 24.17 24.21 23.69 24.47 20,253,102 24.123 1.66%
2017-11-30 0 27.15 27.15 27.20 27.10 28.45 30,249,754 833,209,510 27.544 23.77 23.77 23.82 23.73 24.91 34,546,161 24.119 -5.24%
2017-11-29 0 28.65 28.60 28.65 28.10 29.40 15,105,225 432,471,188 28.631 25.09 25.04 25.09 24.61 25.74 17,250,637 25.070 -1.38%
2017-11-28 0 29.05 29.00 29.05 27.60 29.30 28,533,288 811,845,937 28.453 25.44 25.39 25.44 24.17 25.66 32,585,903 24.914 3.01%
2017-11-27 0 28.20 28.20 28.25 28.20 31.00 35,939,620 1,046,888,352 29.129 24.69 24.69 24.74 24.69 27.14 41,044,165 25.506 -9.03%
2017-11-24 0 31.00 31.00 31.05 30.20 31.80 14,979,533 464,347,187 30.999 27.14 27.14 27.19 26.44 27.85 17,107,093 27.144 0.00%
2017-11-23 0 31.00 30.95 31.00 30.55 33.10 28,422,615 897,590,568 31.580 27.14 27.10 27.14 26.75 28.98 32,459,511 27.653 -2.36%
2017-11-22 0 31.75 31.75 31.80 31.15 33.20 28,817,000 925,809,889 32.127 27.80 27.80 27.85 27.28 29.07 32,909,911 28.132 -1.70%
2017-11-21 0 32.30 32.25 32.30 29.70 32.60 56,495,678 1,787,019,423 31.631 28.28 28.24 28.28 26.01 28.55 64,519,823 27.697 8.75%
2017-11-20 0 29.70 29.65 29.70 27.50 29.90 26,285,224 756,786,725 28.791 26.01 25.96 26.01 24.08 26.18 30,018,544 25.211 6.07%
2017-11-17 0 28.00 28.00 28.05 27.80 29.45 20,246,327 581,139,751 28.703 24.52 24.52 24.56 24.34 25.79 23,121,936 25.134 -2.78%
2017-11-16 0 28.80 28.80 28.85 26.80 28.90 21,334,240 596,691,301 27.969 25.22 25.22 25.26 23.47 25.31 24,364,366 24.490 3.97%
2017-11-15 0 27.70 27.70 27.75 27.35 29.40 21,730,945 610,338,328 28.086 24.26 24.26 24.30 23.95 25.74 24,817,416 24.593 -3.99%
2017-11-14 0 28.85 28.85 29.00 28.60 30.00 14,482,356 421,434,533 29.100 25.26 25.26 25.39 25.04 26.27 16,539,301 25.481 -2.37%
2017-11-13 0 29.55 29.55 29.60 28.55 30.10 22,953,379 679,272,470 29.594 25.87 25.87 25.92 25.00 26.36 26,213,473 25.913 2.96%
2017-11-10 0 28.70 28.70 28.75 27.85 29.80 28,073,854 813,662,556 28.983 25.13 25.13 25.17 24.39 26.09 32,061,215 25.378 1.41%
2017-11-09 0 28.30 28.25 28.30 26.90 28.35 23,105,623 642,864,919 27.823 24.78 24.74 24.78 23.55 24.82 26,387,341 24.363 4.62%
2017-11-08 0 27.05 27.00 27.15 26.75 27.90 12,142,828 330,439,746 27.213 23.69 23.64 23.77 23.42 24.43 13,867,488 23.828 -1.64%
2017-11-07 0 27.50 27.45 27.50 27.30 28.50 22,095,128 612,224,486 27.709 24.08 24.04 24.08 23.90 24.96 25,233,324 24.263 -1.26%
2017-11-06 0 27.85 27.85 27.90 26.45 28.20 21,757,353 594,287,450 27.314 24.39 24.39 24.43 23.16 24.69 24,847,574 23.917 3.15%
2017-11-03 0 27.00 26.95 27.00 26.15 27.75 21,872,406 591,327,822 27.035 23.64 23.60 23.64 22.90 24.30 24,978,968 23.673 3.85%
2017-11-02 0 26.00 26.00 26.15 25.90 26.80 16,656,200 435,926,763 26.172 22.77 22.77 22.90 22.68 23.47 19,021,899 22.917 -2.26%
2017-11-01 0 26.60 26.55 26.60 26.25 27.80 21,402,457 576,822,149 26.951 23.29 23.25 23.29 22.99 24.34 24,442,272 23.599 -1.66%
2017-10-31 0 27.05 27.05 27.10 25.95 27.55 24,500,537 662,286,701 27.032 23.69 23.69 23.73 22.72 24.12 27,980,376 23.670 2.66%
2017-10-30 0 26.35 26.30 26.35 25.05 26.75 27,558,695 719,157,641 26.095 23.07 23.03 23.07 21.93 23.42 31,472,887 22.850 6.46%
2017-10-27 0 24.75 24.75 24.80 24.65 26.05 16,259,949 409,624,285 25.192 21.67 21.67 21.72 21.58 22.81 18,569,368 22.059 -3.70%
2017-10-26 0 25.70 25.70 25.75 24.65 26.40 29,503,573 764,225,358 25.903 22.50 22.50 22.55 21.58 23.12 33,693,999 22.681 2.59%
2017-10-25 0 25.05 25.00 25.05 24.20 25.15 26,081,608 644,965,128 24.729 21.93 21.89 21.93 21.19 22.02 29,786,008 21.653 3.51%
2017-10-24 0 24.20 24.20 24.30 23.85 25.60 33,717,615 827,376,029 24.538 21.19 21.19 21.28 20.88 22.42 38,506,566 21.487 -4.54%
2017-10-23 0 25.35 25.30 25.35 25.05 26.60 33,997,899 866,969,262 25.501 22.20 22.15 22.20 21.93 23.29 38,826,659 22.329 -5.59%
2017-10-20 0 26.85 26.80 26.85 25.15 27.00 49,154,906 1,279,616,554 26.032 23.51 23.47 23.51 22.02 23.64 56,136,433 22.795 2.68%
2017-10-19 0 26.15 26.15 26.35 25.80 28.65 64,731,335 1,769,808,401 27.341 22.90 22.90 23.07 22.59 25.09 73,925,199 23.941 -11.36%
2017-10-18 0 29.50 29.50 29.60 29.15 29.95 9,352,665 276,186,361 29.530 25.83 25.83 25.92 25.52 26.23 10,681,035 25.858 0.17%
2017-10-17 0 29.45 29.45 29.55 29.35 30.70 13,517,561 405,129,546 29.971 25.79 25.79 25.87 25.70 26.88 15,437,475 26.243 -2.64%
2017-10-16 0 30.25 30.25 30.30 28.80 31.05 21,935,770 664,336,874 30.286 26.49 26.49 26.53 25.22 27.19 25,051,332 26.519 3.95%
2017-10-13 0 29.10 29.05 29.10 27.80 29.20 13,525,398 387,779,526 28.670 25.48 25.44 25.48 24.34 25.57 15,446,426 25.105 2.83%
2017-10-12 0 28.30 28.30 28.35 28.05 28.70 19,119,890 542,962,472 28.398 24.78 24.78 24.82 24.56 25.13 21,835,510 24.866 2.17%
2017-10-11 0 27.70 27.65 27.70 27.60 30.40 34,086,514 972,845,703 28.540 24.26 24.21 24.26 24.17 26.62 38,927,860 24.991 -8.13%
2017-10-10 0 30.15 30.15 30.20 29.10 30.15 15,181,202 451,171,522 29.719 26.40 26.40 26.44 25.48 26.40 17,337,405 26.023 2.38%
2017-10-09 0 29.45 29.45 29.50 29.30 31.10 30,704,021 914,121,778 29.772 25.79 25.79 25.83 25.66 27.23 35,064,948 26.069 -2.16%
2017-10-06 0 30.10 30.10 30.15 28.50 30.45 24,086,924 716,779,251 29.758 26.36 26.36 26.40 24.96 26.66 27,508,017 26.057 7.50%
2017-10-04 0 28.00 28.00 28.05 27.40 28.70 15,674,711 439,529,821 28.041 24.52 24.52 24.56 23.99 25.13 17,901,008 24.553 0.36%
2017-10-03 0 27.90 27.90 27.95 26.05 28.50 26,799,401 737,943,761 27.536 24.43 24.43 24.47 22.81 24.96 30,605,750 24.111 9.20%
2017-09-29 0 25.55 25.50 25.55 24.75 26.35 21,664,053 554,541,448 25.597 22.37 22.33 22.37 21.67 23.07 24,741,023 22.414 3.65%
2017-09-28 0 24.65 24.65 24.85 24.45 25.50 15,874,104 397,125,339 25.017 21.58 21.58 21.76 21.41 22.33 18,128,721 21.906 -3.52%
2017-09-27 0 25.55 25.50 25.55 23.65 26.00 30,886,570 779,702,263 25.244 22.37 22.33 22.37 20.71 22.77 35,273,424 22.105 7.35%
2017-09-26 0 23.80 23.75 23.80 23.55 24.50 15,546,606 373,484,298 24.024 20.84 20.80 20.84 20.62 21.45 17,754,708 21.036 0.85%
2017-09-25 0 23.60 23.60 23.65 23.50 26.50 27,693,425 693,140,254 25.029 20.66 20.66 20.71 20.58 23.20 31,626,753 21.916 -5.22%
2017-09-22 0 24.90 24.85 24.90 23.30 24.90 20,925,019 508,849,739 24.318 21.80 21.76 21.80 20.40 21.80 23,897,023 21.293 4.62%
2017-09-21 0 23.80 23.75 23.80 22.10 23.85 13,470,519 311,421,410 23.119 20.84 20.80 20.84 19.35 20.88 15,383,752 20.244 6.73%
2017-09-20 0 22.30 22.25 22.30 21.95 22.50 6,599,899 146,426,039 22.186 19.53 19.48 19.53 19.22 19.70 7,537,290 19.427 1.13%
2017-09-19 0 22.05 22.05 22.15 21.85 22.50 4,487,128 99,344,279 22.140 19.31 19.31 19.40 19.13 19.70 5,124,440 19.386 -2.00%
2017-09-18 0 22.50 22.35 22.50 22.00 22.65 7,411,704 165,486,888 22.328 19.70 19.57 19.70 19.26 19.83 8,464,397 19.551 1.58%
2017-09-15 0 22.15 22.10 22.15 21.60 22.15 6,057,626 133,004,834 21.957 19.40 19.35 19.40 18.91 19.40 6,917,997 19.226 2.07%
2017-09-14 0 21.70 21.70 21.75 21.40 21.95 3,336,395 72,506,031 21.732 19.00 19.00 19.05 18.74 19.22 3,810,267 19.029 -1.36%
2017-09-13 0 22.00 21.90 22.00 21.50 22.15 6,766,855 148,302,976 21.916 19.26 19.18 19.26 18.83 19.40 7,727,959 19.190 0.69%
2017-09-12 0 21.85 21.75 21.85 21.60 22.00 7,318,415 159,677,463 21.819 19.13 19.05 19.13 18.91 19.26 8,357,858 19.105 0.69%
2017-09-11 0 21.70 21.60 21.70 21.20 22.15 11,319,819 246,079,919 21.739 19.00 18.91 19.00 18.56 19.40 12,927,586 19.035 2.12%
2017-09-08 0 21.25 21.10 21.25 20.80 21.25 4,354,940 91,842,581 21.089 18.61 18.48 18.61 18.21 18.61 4,973,477 18.466 2.16%
2017-09-07 0 20.80 20.80 20.85 20.80 21.35 5,261,611 110,416,985 20.985 18.21 18.21 18.26 18.21 18.69 6,008,924 18.376 -2.58%
2017-09-06 0 21.35 21.30 21.35 20.85 21.40 5,524,407 116,673,685 21.120 18.69 18.65 18.69 18.26 18.74 6,309,045 18.493 0.00%
2017-09-05 0 21.35 21.30 21.35 20.80 21.35 6,774,610 142,570,824 21.045 18.69 18.65 18.69 18.21 18.69 7,736,815 18.428 1.67%
2017-09-04 0 21.00 21.00 21.05 20.75 21.25 8,425,013 177,421,627 21.059 18.39 18.39 18.43 18.17 18.61 9,621,627 18.440 0.00%
2017-09-01 0 21.00 20.95 21.00 20.95 21.50 5,534,726 117,195,710 21.175 18.39 18.34 18.39 18.34 18.83 6,320,829 18.541 -1.64%
2017-08-31 0 21.35 21.25 21.35 20.75 21.50 6,902,895 145,521,504 21.081 18.69 18.61 18.69 18.17 18.83 7,883,321 18.459 0.95%
2017-08-30 0 21.15 21.05 21.15 20.70 21.30 10,262,166 216,062,142 21.054 18.52 18.43 18.52 18.13 18.65 11,719,713 18.436 1.68%
2017-08-29 0 20.80 20.75 20.80 20.00 20.80 15,634,162 319,992,474 20.468 18.21 18.17 18.21 17.51 18.21 17,854,700 17.922 3.48%
2017-08-28 0 20.10 20.10 20.20 20.00 20.50 7,064,813 143,195,537 20.269 17.60 17.60 17.69 17.51 17.95 8,068,236 17.748 -0.50%
2017-08-25 0 20.20 20.15 20.20 19.36 20.50 15,858,595 318,143,509 20.061 17.69 17.64 17.69 16.95 17.95 18,111,009 17.566 3.59%
2017-08-24 0 19.50 19.48 19.50 19.20 19.50 7,534,060 146,046,330 19.385 17.07 17.06 17.07 16.81 17.07 8,604,131 16.974 0.93%
2017-08-22 0 19.32 19.32 19.34 19.06 19.78 9,935,114 193,315,140 19.458 16.92 16.92 16.93 16.69 17.32 11,346,209 17.038 1.58%
2017-08-21 0 19.02 19.02 19.08 18.90 19.60 4,667,281 89,153,764 19.102 16.65 16.65 16.71 16.55 17.16 5,330,180 16.726 -1.45%
2017-08-18 0 19.30 19.28 19.30 18.86 19.52 4,873,926 94,147,799 19.317 16.90 16.88 16.90 16.51 17.09 5,566,175 16.914 -0.41%
2017-08-17 0 19.38 19.36 19.38 19.20 19.80 9,059,920 175,562,029 19.378 16.97 16.95 16.97 16.81 17.34 10,346,711 16.968 -0.51%
2017-08-16 0 19.48 19.42 19.48 18.62 19.56 8,725,808 168,253,319 19.282 17.06 17.00 17.06 16.30 17.13 9,965,144 16.884 4.39%
2017-08-15 0 18.66 18.66 18.68 18.66 19.26 7,195,721 136,081,152 18.911 16.34 16.34 16.36 16.34 16.86 8,217,737 16.559 -0.74%
2017-08-14 0 18.80 18.78 18.80 18.46 19.04 14,376,978 271,241,677 18.866 16.46 16.44 16.46 16.16 16.67 16,418,956 16.520 2.17%
2017-08-11 0 18.40 18.40 18.42 18.30 19.42 19,751,057 370,478,015 18.757 16.11 16.11 16.13 16.02 17.00 22,556,322 16.425 -6.12%
2017-08-10 0 19.60 19.60 19.64 19.56 20.40 8,338,726 164,488,759 19.726 17.16 17.16 17.20 17.13 17.86 9,523,085 17.273 -2.73%
2017-08-09 0 20.15 20.15 20.20 19.94 20.50 3,807,228 76,567,895 20.111 17.64 17.64 17.69 17.46 17.95 4,347,973 17.610 -1.47%
2017-08-08 0 20.45 20.40 20.45 20.15 20.50 7,726,611 157,446,251 20.377 17.91 17.86 17.91 17.64 17.95 8,824,030 17.843 2.76%
2017-08-07 0 19.90 19.90 19.92 19.54 20.30 6,568,538 131,430,152 20.009 17.43 17.43 17.44 17.11 17.78 7,501,475 17.521 2.26%
2017-08-04 0 19.46 19.44 19.46 19.38 19.90 5,450,194 106,594,739 19.558 17.04 17.02 17.04 16.97 17.43 6,224,291 17.126 -0.21%
2017-08-03 0 19.50 19.50 19.54 19.50 20.00 5,095,724 100,227,849 19.669 17.07 17.07 17.11 17.07 17.51 5,819,475 17.223 -2.50%
2017-08-02 0 20.00 19.96 20.00 19.64 20.80 11,369,091 229,178,416 20.158 17.51 17.48 17.51 17.20 18.21 12,983,856 17.651 1.83%
2017-08-01 0 19.64 19.64 19.70 19.64 20.35 8,645,895 171,725,427 19.862 17.20 17.20 17.25 17.20 17.82 9,873,881 17.392 -2.29%
2017-07-31 0 20.10 20.10 20.20 20.00 20.60 7,575,547 153,026,303 20.200 17.60 17.60 17.69 17.51 18.04 8,651,510 17.688 -1.71%
2017-07-28 0 20.45 20.40 20.45 20.10 20.60 4,718,557 96,196,369 20.387 17.91 17.86 17.91 17.60 18.04 5,388,739 17.851 1.24%
2017-07-27 0 20.20 20.20 20.35 20.00 20.75 8,655,786 175,505,511 20.276 17.69 17.69 17.82 17.51 18.17 9,885,177 17.754 -1.70%
2017-07-26 0 20.55 20.35 20.55 20.20 21.40 9,439,502 194,196,532 20.573 17.99 17.82 17.99 17.69 18.74 10,780,205 18.014 -2.14%
2017-07-25 0 21.00 20.95 21.00 20.60 21.30 11,465,194 240,009,805 20.934 18.39 18.34 18.39 18.04 18.65 13,093,608 18.330 1.20%
2017-07-24 0 20.75 20.75 20.80 20.30 21.10 10,468,279 217,543,875 20.781 18.17 18.17 18.21 17.78 18.48 11,955,100 18.197 2.47%
2017-07-21 0 20.25 20.25 20.30 20.10 20.75 14,109,256 287,495,078 20.376 17.73 17.73 17.78 17.60 18.17 16,113,210 17.842 -2.41%
2017-07-20 0 20.75 20.70 20.75 19.14 20.75 27,143,161 546,649,354 20.139 18.17 18.13 18.17 16.76 18.17 30,998,335 17.635 9.79%
2017-07-19 0 18.90 18.88 18.90 18.16 19.04 12,342,191 230,544,503 18.679 16.55 16.53 16.55 15.90 16.67 14,095,166 16.356 3.50%
2017-07-18 0 18.26 18.26 18.28 18.02 18.70 16,351,665 297,965,128 18.222 15.99 15.99 16.01 15.78 16.37 18,674,110 15.956 -2.14%
2017-07-17 0 18.66 18.62 18.66 18.42 19.00 5,774,865 107,481,114 18.612 16.34 16.30 16.34 16.13 16.64 6,595,076 16.297 -0.21%
2017-07-14 0 18.70 18.68 18.70 18.40 19.00 6,257,915 117,097,125 18.712 16.37 16.36 16.37 16.11 16.64 7,146,734 16.385 1.30%
2017-07-13 0 18.46 18.44 18.46 18.40 18.78 5,531,878 102,807,513 18.585 16.16 16.15 16.16 16.11 16.44 6,317,577 16.273 0.33%
2017-07-12 0 18.40 18.40 18.42 18.18 18.70 7,001,446 128,885,755 18.408 16.11 16.11 16.13 15.92 16.37 7,995,869 16.119 -0.43%
2017-07-11 0 18.48 18.48 18.52 18.38 18.64 5,034,905 93,134,667 18.498 16.18 16.18 16.22 16.09 16.32 5,750,018 16.197 0.11%
2017-07-10 0 18.46 18.46 18.48 18.36 18.74 5,061,596 93,952,112 18.562 16.16 16.16 16.18 16.08 16.41 5,780,500 16.253 0.54%
2017-07-07 0 18.36 18.36 18.42 18.20 18.72 6,077,921 112,817,185 18.562 16.08 16.08 16.13 15.94 16.39 6,941,175 16.253 -0.22%
2017-07-06 0 18.40 18.40 18.46 18.20 18.52 3,972,488 73,006,752 18.378 16.11 16.11 16.16 15.94 16.22 4,536,705 16.092 -0.54%
2017-07-05 0 18.50 18.50 18.58 17.46 18.64 11,043,817 200,946,118 18.195 16.20 16.20 16.27 15.29 16.32 12,612,383 15.932 2.66%
2017-07-04 0 18.02 18.02 18.08 17.70 18.48 13,659,100 245,919,443 18.004 15.78 15.78 15.83 15.50 16.18 15,599,117 15.765 -0.66%
2017-07-03 0 18.14 18.14 18.16 18.10 18.88 11,133,601 203,755,029 18.301 15.88 15.88 15.90 15.85 16.53 12,714,919 16.025 -2.68%
2017-06-30 0 18.64 18.64 18.68 18.58 18.82 8,712,576 162,577,474 18.660 16.32 16.32 16.36 16.27 16.48 9,950,033 16.339 -0.96%
2017-06-29 0 18.82 18.72 18.82 18.58 19.10 8,294,398 156,244,716 18.837 16.48 16.39 16.48 16.27 16.72 9,472,461 16.495 1.40%
2017-06-28 0 18.56 18.54 18.56 18.46 19.10 13,364,047 248,781,301 18.616 16.25 16.23 16.25 16.16 16.72 15,262,158 16.301 -2.83%
2017-06-27 0 19.10 19.04 19.10 18.84 19.28 10,914,320 207,376,262 19.000 16.72 16.67 16.72 16.50 16.88 12,464,493 16.637 -0.52%
2017-06-26 0 19.20 19.18 19.20 18.42 19.22 16,456,523 312,332,417 18.979 16.81 16.79 16.81 16.13 16.83 18,793,861 16.619 4.35%
2017-06-23 0 18.40 18.38 18.40 17.80 18.50 13,117,138 239,759,417 18.278 16.11 16.09 16.11 15.59 16.20 14,980,180 16.005 3.95%
2017-06-22 0 17.70 17.70 17.72 17.68 18.76 15,733,156 285,983,253 18.177 15.50 15.50 15.52 15.48 16.43 17,967,754 15.916 -4.32%
2017-06-21 0 18.50 18.50 18.60 17.42 18.78 16,690,734 307,407,744 18.418 16.20 16.20 16.29 15.25 16.44 19,061,338 16.127 5.11%
2017-06-20 0 17.60 17.60 17.62 17.50 18.22 15,685,356 280,427,286 17.878 15.41 15.41 15.43 15.32 15.95 17,913,165 15.655 -1.12%
2017-06-19 0 17.80 17.80 17.82 17.14 17.86 8,395,258 148,642,476 17.706 15.59 15.59 15.60 15.01 15.64 9,587,646 15.504 4.34%
2017-06-16 0 17.06 17.06 17.14 17.02 17.34 5,648,034 97,138,693 17.199 14.94 14.94 15.01 14.90 15.18 6,450,231 15.060 0.35%
2017-06-15 0 17.00 17.00 17.06 16.92 17.40 6,899,337 118,034,563 17.108 14.89 14.89 14.94 14.82 15.24 7,879,258 14.980 -2.07%
2017-06-14 0 17.36 17.34 17.36 17.06 17.50 6,032,379 104,195,009 17.273 15.20 15.18 15.20 14.94 15.32 6,889,165 15.124 2.24%
2017-06-13 0 16.98 16.98 17.02 16.70 17.26 5,615,855 95,786,595 17.056 14.87 14.87 14.90 14.62 15.11 6,413,481 14.935 -0.12%
2017-06-12 0 17.00 16.98 17.00 16.70 17.52 8,895,852 151,468,114 17.027 14.89 14.87 14.89 14.62 15.34 10,159,340 14.909 -1.51%
2017-06-09 0 17.26 17.24 17.26 17.08 17.90 10,658,632 185,832,721 17.435 15.11 15.10 15.11 14.96 15.67 12,172,490 15.267 -1.26%
2017-06-08 0 17.48 17.46 17.48 16.80 17.60 13,774,677 238,800,671 17.336 15.31 15.29 15.31 14.71 15.41 15,731,110 15.180 3.68%
2017-06-07 0 16.86 16.76 16.86 16.06 16.88 10,842,342 181,263,734 16.718 14.76 14.68 14.76 14.06 14.78 12,382,292 14.639 4.72%
2017-06-06 0 16.10 16.08 16.10 16.04 16.32 6,904,082 111,467,556 16.145 14.10 14.08 14.10 14.05 14.29 7,884,677 14.137 -0.62%
2017-06-05 0 16.20 16.20 16.22 16.20 16.56 5,411,162 88,482,210 16.352 14.19 14.19 14.20 14.19 14.50 6,179,715 14.318 -1.58%
2017-06-02 0 16.46 16.44 16.46 15.76 16.50 13,000,736 212,152,096 16.318 14.41 14.40 14.41 13.80 14.45 14,847,245 14.289 4.44%
2017-06-01 0 15.76 15.70 15.76 15.60 15.88 4,548,904 71,699,362 15.762 13.80 13.75 13.80 13.66 13.91 5,194,990 13.802 -0.63%
2017-05-31 0 15.86 15.84 15.88 15.58 15.86 9,180,281 144,586,999 15.750 13.89 13.87 13.91 13.64 13.89 10,484,167 13.791 0.89%
2017-05-29 0 15.72 15.72 15.82 15.68 15.86 2,312,025 36,475,503 15.776 13.76 13.76 13.85 13.73 13.89 2,640,405 13.814 0.77%
2017-05-26 0 15.60 15.60 15.66 15.56 15.86 3,211,343 50,298,527 15.663 13.66 13.66 13.71 13.62 13.89 3,667,454 13.715 -1.27%
2017-05-25 0 15.80 15.80 15.84 15.40 15.92 5,626,874 88,746,475 15.772 13.83 13.83 13.87 13.48 13.94 6,426,065 13.810 3.54%
2017-05-24 0 15.26 15.26 15.30 15.22 15.66 7,182,624 110,132,207 15.333 13.36 13.36 13.40 13.33 13.71 8,202,780 13.426 -2.55%
2017-05-23 0 15.66 15.66 15.68 15.66 16.20 11,118,086 176,771,408 15.899 13.71 13.71 13.73 13.71 14.19 12,697,200 13.922 -2.37%
2017-05-22 0 16.04 16.04 16.06 15.92 16.14 7,894,647 126,623,844 16.039 14.05 14.05 14.06 13.94 14.13 9,015,933 14.044 1.65%
2017-05-19 0 15.78 15.78 15.80 15.34 15.96 9,102,232 143,444,650 15.759 13.82 13.82 13.83 13.43 13.98 10,395,032 13.799 2.33%
2017-05-18 0 15.42 15.40 15.42 14.88 15.68 11,878,652 182,911,256 15.398 13.50 13.48 13.50 13.03 13.73 13,565,790 13.483 1.05%
2017-05-17 0 15.26 15.22 15.26 15.16 15.46 6,065,251 92,557,406 15.260 13.36 13.33 13.36 13.27 13.54 6,926,705 13.362 -1.04%
2017-05-16 0 15.42 15.42 15.48 14.48 15.50 17,524,027 265,245,461 15.136 13.50 13.50 13.55 12.68 13.57 20,012,984 13.254 4.33%
2017-05-15 0 14.78 14.74 14.78 14.42 14.78 3,165,968 46,529,627 14.697 12.94 12.91 12.94 12.63 12.94 3,615,634 12.869 2.64%
2017-05-12 0 14.40 14.36 14.40 14.30 14.62 2,119,562 30,668,250 14.469 12.61 12.57 12.61 12.52 12.80 2,420,606 12.670 -1.10%
2017-05-11 0 14.56 14.54 14.56 14.26 14.62 3,509,296 50,641,358 14.431 12.75 12.73 12.75 12.49 12.80 4,007,725 12.636 0.69%
2017-05-10 0 14.46 14.44 14.46 14.32 14.78 5,048,488 73,594,915 14.578 12.66 12.64 12.66 12.54 12.94 5,765,530 12.765 0.28%
2017-05-09 0 14.42 14.42 14.50 14.22 14.52 3,832,268 55,305,433 14.432 12.63 12.63 12.70 12.45 12.71 4,376,569 12.637 0.56%
2017-05-08 0 14.34 14.32 14.34 14.26 14.50 2,912,964 41,931,381 14.395 12.56 12.54 12.56 12.49 12.70 3,326,696 12.605 0.14%
2017-05-05 0 14.32 14.32 14.34 14.14 14.66 5,402,471 77,410,781 14.329 12.54 12.54 12.56 12.38 12.84 6,169,790 12.547 -2.85%
2017-05-04 0 14.74 14.70 14.74 14.62 14.88 4,222,193 62,094,815 14.707 12.91 12.87 12.91 12.80 13.03 4,821,876 12.878 -0.27%
2017-05-02 0 14.78 14.72 14.78 14.68 15.02 3,686,746 54,509,646 14.785 12.94 12.89 12.94 12.85 13.15 4,210,379 12.946 -1.47%
2017-04-28 0 15.00 15.00 15.02 14.78 15.04 3,873,499 57,884,404 14.944 13.13 13.13 13.15 12.94 13.17 4,423,656 13.085 0.27%
2017-04-27 0 14.96 14.92 14.96 14.52 15.02 4,423,692 65,667,674 14.845 13.10 13.06 13.10 12.71 13.15 5,051,994 12.998 -0.27%
2017-04-26 0 15.00 14.88 15.00 14.66 15.06 9,150,520 136,315,442 14.897 13.13 13.03 13.13 12.84 13.19 10,450,179 13.044 2.32%
2017-04-25 0 14.66 14.66 14.68 14.60 15.02 12,067,187 178,103,407 14.759 12.84 12.84 12.85 12.78 13.15 13,781,103 12.924 -1.08%
2017-04-24 0 14.82 14.78 14.82 14.70 15.00 4,477,472 66,188,412 14.783 12.98 12.94 12.98 12.87 13.13 5,113,412 12.944 -0.67%
2017-04-21 0 14.92 14.88 14.92 14.80 15.14 7,854,001 117,135,638 14.914 13.06 13.03 13.06 12.96 13.26 8,969,514 13.059 -1.19%
2017-04-20 0 15.10 15.06 15.10 14.38 15.16 19,748,408 293,284,212 14.851 13.22 13.19 13.22 12.59 13.27 22,553,297 13.004 6.34%
2017-04-19 0 14.20 14.18 14.20 13.58 14.36 11,029,249 154,845,949 14.040 12.43 12.42 12.43 11.89 12.57 12,595,746 12.294 4.57%
2017-04-18 0 13.58 13.56 13.58 13.58 14.10 9,646,140 133,455,412 13.835 11.89 11.87 11.89 11.89 12.35 11,016,192 12.114 -1.59%
2017-04-13 0 13.80 13.80 13.82 13.70 14.00 6,860,020 94,759,372 13.813 12.08 12.08 12.10 12.00 12.26 7,834,356 12.095 -1.29%
2017-04-12 0 13.98 13.96 13.98 13.86 14.20 5,522,053 76,956,670 13.936 12.24 12.22 12.24 12.14 12.43 6,306,356 12.203 0.00%
2017-04-11 0 13.98 13.98 14.00 13.88 14.30 5,524,205 77,517,504 14.032 12.24 12.24 12.26 12.15 12.52 6,308,814 12.287 -1.55%
2017-04-10 0 14.20 14.10 14.20 14.04 14.28 2,529,238 35,823,688 14.164 12.43 12.35 12.43 12.29 12.50 2,888,469 12.402 0.85%
2017-04-07 0 14.08 14.08 14.10 13.86 14.18 8,064,400 113,247,042 14.043 12.33 12.33 12.35 12.14 12.42 9,209,796 12.296 -0.71%
2017-04-06 0 14.18 14.18 14.20 14.00 14.24 3,657,976 51,751,136 14.147 12.42 12.42 12.43 12.26 12.47 4,177,522 12.388 -0.14%
2017-04-05 0 14.20 14.16 14.22 13.86 14.30 17,516,487 246,215,127 14.056 12.43 12.40 12.45 12.14 12.52 20,004,373 12.308 -0.98%
2017-04-03 0 14.34 14.34 14.36 14.14 14.44 4,586,568 65,386,548 14.256 12.56 12.56 12.57 12.38 12.64 5,238,003 12.483 0.56%
2017-03-31 0 14.26 14.26 14.28 14.12 14.30 3,269,480 46,569,171 14.244 12.49 12.49 12.50 12.36 12.52 3,733,848 12.472 0.42%
2017-03-30 0 14.20 14.20 14.24 14.20 14.46 8,845,121 126,352,415 14.285 12.43 12.43 12.47 12.43 12.66 10,101,403 12.508 0.00%
2017-03-29 0 14.20 14.18 14.20 14.16 14.86 17,110,188 246,927,339 14.432 12.43 12.42 12.43 12.40 13.01 19,540,367 12.637 -4.95%
2017-03-28 0 14.94 14.88 14.94 14.70 14.98 7,544,776 111,701,582 14.805 13.08 13.03 13.08 12.87 13.12 8,616,369 12.964 1.77%
2017-03-27 0 14.68 14.68 14.70 14.60 15.26 11,529,510 171,141,072 14.844 12.85 12.85 12.87 12.78 13.36 13,167,059 12.998 -3.42%
2017-03-24 0 15.20 15.20 15.24 14.54 15.30 18,257,676 275,175,225 15.072 13.31 13.31 13.34 12.73 13.40 20,850,834 13.197 2.43%
2017-03-23 0 14.84 14.84 14.90 14.50 14.96 9,884,235 146,580,135 14.830 12.99 12.99 13.05 12.70 13.10 11,288,104 12.985 2.20%
2017-03-22 0 14.52 14.50 14.52 14.26 14.70 11,025,043 159,421,708 14.460 12.71 12.70 12.71 12.49 12.87 12,590,942 12.662 -1.63%
2017-03-21 0 14.76 14.76 14.78 14.56 14.98 14,675,954 216,224,918 14.733 12.92 12.92 12.94 12.75 13.12 16,760,396 12.901 -0.94%
2017-03-20 0 14.90 14.90 14.92 14.22 14.96 23,109,431 342,113,928 14.804 13.05 13.05 13.06 12.45 13.10 26,391,690 12.963 4.78%
2017-03-17 0 14.22 14.20 14.22 14.00 14.70 18,780,431 271,070,238 14.434 12.45 12.43 12.45 12.26 12.87 21,447,837 12.639 -0.97%
2017-03-16 0 14.36 14.34 14.36 13.84 14.70 19,749,004 281,871,739 14.273 12.57 12.56 12.57 12.12 12.87 22,553,977 12.498 1.13%
2017-03-15 0 14.20 14.18 14.20 13.76 14.48 25,068,483 356,801,210 14.233 12.43 12.42 12.43 12.05 12.68 28,628,988 12.463 3.05%
2017-03-14 0 13.78 13.76 13.78 13.66 14.00 14,814,242 204,358,132 13.795 12.07 12.05 12.07 11.96 12.26 16,918,325 12.079 2.38%
2017-03-13 0 13.46 13.42 13.46 12.60 13.60 35,989,727 477,261,327 13.261 11.79 11.75 11.79 11.03 11.91 41,101,388 11.612 8.37%
2017-03-10 0 12.42 12.42 12.44 12.34 12.58 8,883,467 110,555,332 12.445 10.88 10.88 10.89 10.81 11.02 10,145,196 10.897 -0.32%
2017-03-09 0 12.46 12.44 12.46 12.38 12.90 22,447,450 281,653,685 12.547 10.91 10.89 10.91 10.84 11.30 25,635,687 10.987 -3.71%
2017-03-08 0 12.94 12.90 12.94 12.06 13.28 44,908,123 579,895,907 12.913 11.33 11.30 11.33 10.56 11.63 51,286,474 11.307 6.07%
2017-03-07 0 12.20 12.18 12.20 12.14 12.44 7,533,546 92,257,588 12.246 10.68 10.67 10.68 10.63 10.89 8,603,544 10.723 -1.61%
2017-03-06 0 12.40 12.38 12.40 12.30 12.52 2,262,483 28,071,957 12.408 10.86 10.84 10.86 10.77 10.96 2,583,826 10.864 0.32%
2017-03-03 0 12.36 12.34 12.36 12.30 12.50 4,256,465 52,709,852 12.383 10.82 10.81 10.82 10.77 10.95 4,861,016 10.843 -1.44%
2017-03-02 0 12.54 12.54 12.56 12.52 12.80 4,095,040 51,842,618 12.660 10.98 10.98 11.00 10.96 11.21 4,676,663 11.085 -1.26%
2017-03-01 0 12.70 12.70 12.74 12.66 12.82 4,691,541 59,823,771 12.751 11.12 11.12 11.16 11.09 11.23 5,357,886 11.166 0.47%
2017-02-28 0 12.64 12.64 12.74 12.60 12.94 7,988,995 101,856,363 12.750 11.07 11.07 11.16 11.03 11.33 9,123,681 11.164 -0.16%
2017-02-27 0 12.66 12.62 12.66 12.56 12.72 4,436,252 56,195,978 12.667 11.09 11.05 11.09 11.00 11.14 5,066,338 11.092 0.64%
2017-02-24 0 12.58 12.58 12.62 12.54 12.84 7,258,104 91,630,398 12.625 11.02 11.02 11.05 10.98 11.24 8,288,981 11.054 -1.41%
2017-02-23 0 12.76 12.70 12.76 12.54 12.82 6,861,436 87,312,182 12.725 11.17 11.12 11.17 10.98 11.23 7,835,973 11.142 1.11%
2017-02-22 0 12.62 12.58 12.62 12.42 12.64 4,453,120 55,983,501 12.572 11.05 11.02 11.05 10.88 11.07 5,085,602 11.008 1.94%
2017-02-21 0 12.38 12.38 12.40 12.36 12.78 4,386,827 55,036,279 12.546 10.84 10.84 10.86 10.82 11.19 5,009,893 10.986 -1.59%
2017-02-20 0 12.58 12.56 12.58 12.26 12.74 6,997,472 88,210,443 12.606 11.02 11.00 11.02 10.74 11.16 7,991,331 11.038 2.11%
2017-02-17 0 12.32 12.30 12.32 12.28 12.52 5,130,557 63,321,364 12.342 10.79 10.77 10.79 10.75 10.96 5,859,256 10.807 -1.44%
2017-02-16 0 12.50 12.50 12.52 12.30 12.66 6,738,120 83,829,803 12.441 10.95 10.95 10.96 10.77 11.09 7,695,143 10.894 0.16%
2017-02-15 0 12.48 12.48 12.50 12.46 13.08 11,914,612 152,264,300 12.780 10.93 10.93 10.95 10.91 11.45 13,606,858 11.190 -2.80%
2017-02-14 0 12.84 12.82 12.84 12.18 13.18 23,064,530 295,646,419 12.818 11.24 11.23 11.24 10.67 11.54 26,340,411 11.224 5.42%
2017-02-13 0 12.18 12.18 12.24 12.16 12.46 6,882,855 84,543,407 12.283 10.67 10.67 10.72 10.65 10.91 7,860,435 10.756 -1.46%
2017-02-10 0 12.36 12.34 12.36 12.32 12.56 4,442,520 55,284,956 12.445 10.82 10.81 10.82 10.79 11.00 5,073,496 10.897 -0.32%
2017-02-09 0 12.40 12.38 12.40 12.18 12.54 7,262,350 90,140,894 12.412 10.86 10.84 10.86 10.67 10.98 8,293,830 10.868 1.64%
2017-02-08 0 12.20 12.20 12.28 11.80 12.34 9,027,228 109,062,990 12.082 10.68 10.68 10.75 10.33 10.81 10,309,375 10.579 2.52%
2017-02-07 0 11.90 11.88 11.90 11.84 12.00 7,281,250 86,729,395 11.911 10.42 10.40 10.42 10.37 10.51 8,315,414 10.430 0.00%
2017-02-06 0 11.90 11.88 11.90 11.74 11.92 7,586,651 89,645,573 11.816 10.42 10.40 10.42 10.28 10.44 8,664,192 10.347 1.19%
2017-02-03 0 11.76 11.74 11.76 11.72 11.92 5,100,350 60,171,642 11.798 10.30 10.28 10.30 10.26 10.44 5,824,758 10.330 0.00%
2017-02-02 0 11.76 11.74 11.76 11.74 12.06 4,113,764 48,652,703 11.827 10.30 10.28 10.30 10.28 10.56 4,698,047 10.356 -2.33%
2017-02-01 0 12.04 12.00 12.04 11.90 12.20 3,289,648 39,578,567 12.031 10.54 10.51 10.54 10.42 10.68 3,756,880 10.535 -0.66%
2017-01-27 0 12.12 12.12 12.18 12.12 12.34 1,634,560 19,881,227 12.163 10.61 10.61 10.67 10.61 10.81 1,866,718 10.650 -1.46%
2017-01-26 0 12.30 12.28 12.30 12.20 12.42 3,500,170 43,062,124 12.303 10.77 10.75 10.77 10.68 10.88 3,997,303 10.773 0.49%
2017-01-25 0 12.24 12.24 12.28 12.20 12.42 3,118,691 38,330,448 12.291 10.72 10.72 10.75 10.68 10.88 3,561,642 10.762 -0.49%
2017-01-24 0 12.30 12.26 12.32 12.20 12.36 2,713,155 33,369,873 12.299 10.77 10.74 10.79 10.68 10.82 3,098,507 10.770 0.82%
2017-01-23 0 12.20 12.20 12.22 12.14 12.42 2,656,562 32,604,156 12.273 10.68 10.68 10.70 10.63 10.88 3,033,876 10.747 0.49%
2017-01-20 0 12.14 12.14 12.18 12.06 12.46 6,300,979 76,671,759 12.168 10.63 10.63 10.67 10.56 10.91 7,195,914 10.655 -1.46%
2017-01-19 0 12.32 12.32 12.34 12.28 12.60 5,607,003 69,227,047 12.347 10.79 10.79 10.81 10.75 11.03 6,403,372 10.811 -1.60%
2017-01-18 0 12.52 12.50 12.52 12.26 12.60 10,828,530 135,426,555 12.506 10.96 10.95 10.96 10.74 11.03 12,366,518 10.951 3.64%
2017-01-17 0 12.08 12.06 12.08 11.94 12.16 4,891,785 58,987,687 12.059 10.58 10.56 10.58 10.46 10.65 5,586,571 10.559 0.67%
2017-01-16 0 12.00 12.00 12.02 11.92 12.20 11,772,384 141,252,535 11.999 10.51 10.51 10.53 10.44 10.68 13,444,429 10.506 -1.64%
2017-01-13 0 12.20 12.18 12.20 12.12 12.34 3,243,780 39,537,776 12.189 10.68 10.67 10.68 10.61 10.81 3,704,498 10.673 -0.81%
2017-01-12 0 12.30 12.28 12.30 12.16 12.44 3,033,706 37,427,542 12.337 10.77 10.75 10.77 10.65 10.89 3,464,587 10.803 0.65%
2017-01-11 0 12.22 12.22 12.24 12.18 12.50 4,882,690 59,844,374 12.256 10.70 10.70 10.72 10.67 10.95 5,576,184 10.732 -1.93%
2017-01-10 0 12.46 12.42 12.46 12.22 12.52 2,957,023 36,724,116 12.419 10.91 10.88 10.91 10.70 10.96 3,377,012 10.875 0.97%
2017-01-09 0 12.34 12.30 12.34 12.18 12.82 5,852,308 72,425,975 12.376 10.81 10.77 10.81 10.67 11.23 6,683,518 10.837 -3.44%
2017-01-06 0 12.78 12.74 12.78 12.62 12.94 3,734,038 47,772,337 12.794 11.19 11.16 11.19 11.05 11.33 4,264,388 11.203 1.27%
2017-01-05 0 12.62 12.62 12.64 12.60 13.04 7,197,439 91,529,610 12.717 11.05 11.05 11.07 11.03 11.42 8,219,699 11.135 -2.77%
2017-01-04 0 12.98 12.94 12.98 12.84 13.10 2,898,075 37,561,549 12.961 11.37 11.33 11.37 11.24 11.47 3,309,692 11.349 0.31%
2017-01-03 0 12.94 12.94 12.98 12.94 13.34 5,994,480 78,555,773 13.105 11.33 11.33 11.37 11.33 11.68 6,845,883 11.475 -4.01%
2016-12-30 0 13.48 13.48 13.50 13.06 13.50 6,649,152 88,464,644 13.305 11.80 11.80 11.82 11.44 11.82 7,593,539 11.650 1.20%
2016-12-29 0 13.32 13.32 13.38 12.68 13.56 17,523,899 229,874,629 13.118 11.66 11.66 11.72 11.10 11.87 20,012,838 11.486 1.52%
2016-12-28 0 13.12 13.12 13.14 12.04 13.12 10,222,857 129,224,619 12.641 11.49 11.49 11.51 10.54 11.49 11,674,821 11.069 4.46%
2016-12-23 0 12.56 12.56 12.58 11.52 12.58 8,172,288 99,308,237 12.152 11.00 11.00 11.02 10.09 11.02 9,333,007 10.641 7.35%
2016-12-22 0 11.70 11.70 11.74 11.64 11.86 3,009,166 35,405,979 11.766 10.24 10.24 10.28 10.19 10.39 3,436,561 10.303 0.52%
2016-12-21 0 11.64 11.64 11.66 11.50 11.76 2,239,067 26,150,607 11.679 10.19 10.19 10.21 10.07 10.30 2,557,084 10.227 0.87%
2016-12-20 0 11.54 11.54 11.60 11.52 11.72 2,501,422 29,016,411 11.600 10.10 10.10 10.16 10.09 10.26 2,856,702 10.157 -0.52%
2016-12-19 0 11.60 11.60 11.66 11.52 11.76 2,590,645 30,073,017 11.608 10.16 10.16 10.21 10.09 10.30 2,958,597 10.165 -1.36%
2016-12-16 0 11.76 11.74 11.76 11.50 11.76 3,907,781 45,612,288 11.672 10.30 10.28 10.30 10.07 10.30 4,462,808 10.221 2.08%
2016-12-15 0 11.52 11.52 11.56 11.50 11.68 4,219,338 48,804,655 11.567 10.09 10.09 10.12 10.07 10.23 4,818,615 10.128 -1.54%
2016-12-14 0 11.70 11.70 11.74 11.58 11.86 6,314,814 74,061,384 11.728 10.24 10.24 10.28 10.14 10.39 7,211,714 10.270 0.86%
2016-12-13 0 11.60 11.60 11.70 11.60 11.84 5,294,916 61,776,634 11.667 10.16 10.16 10.24 10.16 10.37 6,046,959 10.216 -1.19%
2016-12-12 0 11.74 11.74 11.76 11.72 12.28 5,337,595 63,154,872 11.832 10.28 10.28 10.30 10.26 10.75 6,095,700 10.361 -3.77%
2016-12-09 0 12.20 12.18 12.20 12.10 12.36 2,772,298 33,834,803 12.205 10.68 10.67 10.68 10.60 10.82 3,166,051 10.687 -0.81%
2016-12-08 0 12.30 12.28 12.30 12.18 12.66 3,911,732 48,337,155 12.357 10.77 10.75 10.77 10.67 11.09 4,467,320 10.820 -0.65%
2016-12-07 0 12.38 12.38 12.40 12.38 12.68 3,523,532 44,087,448 12.512 10.84 10.84 10.86 10.84 11.10 4,023,983 10.956 -1.43%
2016-12-06 0 12.56 12.54 12.56 12.20 12.68 6,045,358 75,527,696 12.494 11.00 10.98 11.00 10.68 11.10 6,903,987 10.940 3.12%
2016-12-05 0 12.18 12.18 12.20 12.08 12.66 7,055,518 87,425,569 12.391 10.67 10.67 10.68 10.58 11.09 8,057,621 10.850 -1.30%
2016-12-02 0 12.34 12.34 12.36 12.32 12.78 4,083,220 50,865,935 12.457 10.81 10.81 10.82 10.79 11.19 4,663,164 10.908 -2.83%
2016-12-01 0 12.70 12.68 12.70 12.58 12.78 4,937,510 62,405,713 12.639 11.12 11.10 11.12 11.02 11.19 5,638,790 11.067 0.79%
2016-11-30 0 12.60 12.60 12.62 12.46 12.68 13,259,272 166,839,070 12.583 11.03 11.03 11.05 10.91 11.10 15,142,501 11.018 1.12%
2016-11-29 0 12.46 12.46 12.54 12.38 12.80 6,186,055 77,869,402 12.588 10.91 10.91 10.98 10.84 11.21 7,064,667 11.022 -0.95%
2016-11-28 0 12.58 12.54 12.58 12.28 12.64 8,902,600 111,687,625 12.546 11.02 10.98 11.02 10.75 11.07 10,167,046 10.985 2.78%
2016-11-25 0 12.24 12.24 12.26 12.00 12.32 2,988,958 36,511,306 12.215 10.72 10.72 10.74 10.51 10.79 3,413,483 10.696 0.16%
2016-11-24 0 12.22 12.22 12.24 11.84 12.28 3,937,865 47,910,197 12.167 10.70 10.70 10.72 10.37 10.75 4,497,164 10.653 1.83%
2016-11-23 0 12.00 12.00 12.04 12.00 12.34 4,123,886 49,842,322 12.086 10.51 10.51 10.54 10.51 10.81 4,709,606 10.583 -2.60%
2016-11-22 0 12.32 12.30 12.32 11.70 12.42 10,743,792 130,841,210 12.178 10.79 10.77 10.79 10.24 10.88 12,269,745 10.664 5.48%
2016-11-21 0 11.68 11.68 11.72 11.46 11.96 5,757,107 67,928,220 11.799 10.23 10.23 10.26 10.03 10.47 6,574,795 10.332 1.39%
2016-11-18 0 11.52 11.52 11.56 11.44 11.72 4,255,221 49,276,664 11.580 10.09 10.09 10.12 10.02 10.26 4,859,595 10.140 -1.87%
2016-11-17 0 11.74 11.74 11.76 11.64 11.94 4,449,440 52,306,386 11.756 10.28 10.28 10.30 10.19 10.46 5,081,399 10.294 -1.18%
2016-11-16 0 11.88 11.86 11.88 11.82 12.18 7,251,360 87,208,030 12.026 10.40 10.39 10.40 10.35 10.67 8,281,279 10.531 0.17%
2016-11-15 0 11.86 11.86 11.92 11.74 11.94 5,443,016 64,487,286 11.848 10.39 10.39 10.44 10.28 10.46 6,216,094 10.374 0.00%
2016-11-14 0 11.86 11.86 11.90 11.52 11.94 9,410,832 111,269,466 11.824 10.39 10.39 10.42 10.09 10.46 10,747,463 10.353 1.54%
2016-11-11 0 11.68 11.68 11.70 11.06 11.82 11,318,653 130,787,898 11.555 10.23 10.23 10.24 9.684 10.35 12,926,254 10.118 3.36%
2016-11-10 0 11.30 11.30 11.32 11.16 11.40 6,040,376 68,205,171 11.292 9.895 9.895 9.912 9.772 9.982 6,898,297 9.8872 2.54%
2016-11-09 0 11.02 11.00 11.02 10.80 11.28 9,461,573 104,025,237 10.994 9.649 9.632 9.649 9.457 9.877 10,805,411 9.6271 -1.61%
2016-11-08 0 11.20 11.20 11.22 10.84 11.34 8,322,048 92,661,946 11.135 9.807 9.807 9.825 9.492 9.930 9,504,038 9.7497 3.32%
2016-11-07 0 10.84 10.82 10.84 10.42 10.88 3,246,751 34,817,779 10.724 9.492 9.474 9.492 9.124 9.527 3,707,891 9.3902 3.24%
2016-11-04 0 10.50 10.48 10.50 10.42 10.58 1,642,720 17,246,143 10.499 9.194 9.177 9.194 9.124 9.264 1,876,037 9.1929 0.00%
2016-11-03 0 10.50 10.50 10.54 10.40 10.58 3,953,721 41,538,530 10.506 9.194 9.194 9.229 9.107 9.264 4,515,272 9.1996 -0.38%
2016-11-02 0 10.54 10.54 10.58 10.42 10.64 4,657,401 49,112,286 10.545 9.229 9.229 9.264 9.124 9.317 5,318,897 9.2335 -1.13%
2016-11-01 0 10.66 10.66 10.70 10.66 10.80 2,817,392 30,147,354 10.700 9.334 9.334 9.369 9.334 9.457 3,217,549 9.3697 -0.19%
2016-10-31 0 10.68 10.66 10.68 10.64 10.76 2,344,476 25,053,013 10.686 9.352 9.334 9.352 9.317 9.422 2,677,465 9.3570 -1.29%
2016-10-28 0 10.82 10.82 10.84 10.70 11.04 4,031,438 43,742,698 10.850 9.474 9.474 9.492 9.369 9.667 4,604,028 9.5010 -1.28%
2016-10-27 0 10.96 10.94 10.96 10.88 11.16 1,883,456 20,623,331 10.950 9.597 9.579 9.597 9.527 9.772 2,150,965 9.5879 -1.26%
2016-10-26 0 11.10 11.06 11.10 10.96 11.16 2,770,853 30,707,164 11.082 9.720 9.684 9.720 9.597 9.772 3,164,400 9.7039 0.36%
2016-10-25 0 11.06 11.06 11.08 10.96 11.20 3,362,404 37,130,655 11.043 9.684 9.684 9.702 9.597 9.807 3,839,970 9.6695 -0.72%
2016-10-24 0 11.14 11.12 11.14 10.70 11.14 5,385,767 59,247,418 11.001 9.755 9.737 9.755 9.369 9.755 6,150,714 9.6326 3.53%
2016-10-20 0 10.76 10.68 10.76 10.68 10.88 3,265,693 35,022,082 10.724 9.422 9.352 9.422 9.352 9.527 3,729,523 9.3905 -0.19%
2016-10-19 0 10.78 10.76 10.78 10.72 10.98 4,454,576 48,182,523 10.816 9.439 9.422 9.439 9.387 9.614 5,087,264 9.4712 -0.74%
2016-10-18 0 10.86 10.80 10.86 10.68 10.88 4,993,634 53,951,384 10.804 9.509 9.457 9.509 9.352 9.527 5,702,885 9.4604 1.88%
2016-10-17 0 10.66 10.64 10.66 10.62 10.80 2,465,760 26,357,790 10.690 9.334 9.317 9.334 9.299 9.457 2,815,975 9.3601 -0.93%
2016-10-14 0 10.76 10.76 10.78 10.64 10.92 3,980,432 42,885,752 10.774 9.422 9.422 9.439 9.317 9.562 4,545,777 9.4342 0.56%
2016-10-13 0 10.70 10.70 10.72 10.62 11.20 11,472,148 123,901,956 10.800 9.369 9.369 9.387 9.299 9.807 13,101,550 9.4570 -5.14%
2016-10-12 0 11.28 11.22 11.28 11.16 11.46 3,069,796 34,512,892 11.243 9.877 9.825 9.877 9.772 10.03 3,505,803 9.8445 -0.70%
2016-10-11 0 11.36 11.34 11.36 11.32 11.50 3,936,305 44,959,131 11.422 9.947 9.930 9.947 9.912 10.07 4,495,383 10.001 -0.18%
2016-10-07 0 11.38 11.36 11.38 11.32 11.58 3,121,567 35,534,162 11.383 9.965 9.947 9.965 9.912 10.14 3,564,927 9.9677 -0.70%
2016-10-06 0 11.46 11.46 11.48 11.36 11.54 4,009,852 46,074,291 11.490 10.03 10.03 10.05 9.947 10.10 4,579,376 10.061 1.24%
2016-10-05 0 11.32 11.30 11.32 11.30 11.50 4,330,580 49,286,365 11.381 9.912 9.895 9.912 9.895 10.07 4,945,657 9.9656 -1.39%
2016-10-04 0 11.48 11.46 11.48 11.40 11.56 1,580,640 18,111,108 11.458 10.05 10.03 10.05 9.982 10.12 1,805,140 10.033 -0.69%
2016-10-03 0 11.56 11.52 11.56 11.38 11.56 2,928,788 33,657,574 11.492 10.12 10.09 10.12 9.965 10.12 3,344,767 10.063 2.48%
2016-09-30 0 11.28 11.28 11.30 11.28 11.56 5,781,910 65,980,715 11.412 9.877 9.877 9.895 9.877 10.12 6,603,121 9.9924 -3.26%
2016-09-29 0 11.66 11.62 11.66 11.50 11.68 1,987,296 23,065,730 11.607 10.21 10.17 10.21 10.07 10.23 2,269,554 10.163 1.04%
2016-09-28 0 11.54 11.54 11.60 11.36 11.60 2,193,186 25,224,148 11.501 10.10 10.10 10.16 9.947 10.16 2,504,687 10.071 0.87%
2016-09-27 0 11.44 11.42 11.44 11.24 11.58 5,359,030 61,165,957 11.414 10.02 10.000 10.02 9.842 10.14 6,120,179 9.9941 1.24%
2016-09-26 0 11.30 11.30 11.32 11.26 11.60 5,381,720 61,433,106 11.415 9.895 9.895 9.912 9.860 10.16 6,146,092 9.9955 -2.25%
2016-09-23 0 11.56 11.56 11.58 11.50 11.80 4,611,817 53,564,360 11.615 10.12 10.12 10.14 10.07 10.33 5,266,839 10.170 -1.70%
2016-09-22 0 11.76 11.74 11.76 11.62 12.06 5,693,935 67,616,899 11.875 10.30 10.28 10.30 10.17 10.56 6,502,651 10.398 -0.34%
2016-09-21 0 11.80 11.80 11.82 11.70 11.88 4,274,812 50,455,926 11.803 10.33 10.33 10.35 10.24 10.40 4,881,968 10.335 -0.34%
2016-09-20 0 11.84 11.82 11.84 11.74 12.00 3,180,961 37,658,433 11.839 10.37 10.35 10.37 10.28 10.51 3,632,756 10.366 -1.33%
2016-09-19 0 12.00 11.98 12.00 11.56 12.06 6,794,270 81,403,071 11.981 10.51 10.49 10.51 10.12 10.56 7,759,268 10.491 2.56%
2016-09-15 0 11.70 11.70 11.72 11.56 11.78 4,444,247 51,951,872 11.690 10.24 10.24 10.26 10.12 10.31 5,075,468 10.236 1.92%
2016-09-14 0 11.48 11.44 11.48 11.22 11.48 4,846,828 54,900,605 11.327 10.05 10.02 10.05 9.825 10.05 5,535,228 9.9184 0.88%
2016-09-13 0 11.38 11.36 11.38 11.32 11.68 4,939,247 56,748,477 11.489 9.965 9.947 9.965 9.912 10.23 5,640,774 10.060 0.00%
2016-09-12 0 11.38 11.38 11.42 11.36 11.78 9,537,309 109,106,337 11.440 9.965 9.965 10.000 9.947 10.31 10,891,904 10.017 -5.32%
2016-09-09 0 12.02 11.98 12.02 11.62 12.10 12,075,227 144,350,964 11.954 10.53 10.49 10.53 10.17 10.60 13,790,285 10.468 3.09%
2016-09-08 0 11.66 11.64 11.66 11.18 11.66 6,748,290 77,841,377 11.535 10.21 10.19 10.21 9.790 10.21 7,706,757 10.100 4.11%
2016-09-07 0 11.20 11.20 11.22 11.20 11.38 3,592,034 40,436,853 11.257 9.807 9.807 9.825 9.807 9.965 4,102,215 9.8573 -0.88%
2016-09-06 0 11.30 11.26 11.30 10.96 11.30 5,176,693 57,864,460 11.178 9.895 9.860 9.895 9.597 9.895 5,911,945 9.7877 2.54%
2016-09-05 0 11.02 11.02 11.04 10.84 11.06 3,394,538 37,311,010 10.991 9.649 9.649 9.667 9.492 9.684 3,876,668 9.6245 2.23%
2016-09-02 0 10.78 10.70 10.78 10.66 10.86 2,878,414 30,846,138 10.716 9.439 9.369 9.439 9.334 9.509 3,287,238 9.3836 -0.37%
2016-09-01 0 10.82 10.80 10.82 10.50 10.84 3,459,904 37,107,117 10.725 9.474 9.457 9.474 9.194 9.492 3,951,318 9.3911 3.24%
2016-08-31 0 10.48 10.48 10.54 10.48 10.74 4,126,379 43,532,056 10.550 9.177 9.177 9.229 9.177 9.404 4,712,453 9.2377 -2.24%
2016-08-30 0 10.72 10.72 10.74 10.66 10.78 2,738,451 29,378,881 10.728 9.387 9.387 9.404 9.334 9.439 3,127,396 9.3940 0.56%
2016-08-29 0 10.66 10.66 10.68 10.46 10.76 4,388,631 46,779,809 10.659 9.334 9.334 9.352 9.159 9.422 5,011,953 9.3336 0.76%
2016-08-26 0 10.58 10.58 10.60 10.58 11.66 18,460,157 201,093,494 10.893 9.264 9.264 9.282 9.264 10.21 21,082,074 9.5386 -8.48%
2016-08-25 0 11.56 11.50 11.56 11.36 11.58 4,083,161 47,004,935 11.512 10.12 10.07 10.12 9.947 10.14 4,663,097 10.080 2.12%
2016-08-24 0 11.32 11.32 11.40 11.32 11.68 2,399,304 27,314,912 11.385 9.912 9.912 9.982 9.912 10.23 2,740,080 9.9687 -1.74%
2016-08-23 0 11.52 11.38 11.52 11.34 11.58 2,956,627 33,814,826 11.437 10.09 9.965 10.09 9.930 10.14 3,376,560 10.015 0.00%
2016-08-22 0 11.52 11.52 11.58 11.42 11.82 2,421,057 27,987,307 11.560 10.09 10.09 10.14 10.000 10.35 2,764,922 10.122 -2.04%
2016-08-19 0 11.76 11.70 11.76 11.68 12.08 2,468,281 29,026,935 11.760 10.30 10.24 10.30 10.23 10.58 2,818,854 10.297 -0.84%
2016-08-18 0 11.86 11.84 11.86 11.64 11.92 3,594,509 42,483,280 11.819 10.39 10.37 10.39 10.19 10.44 4,105,041 10.349 2.24%
2016-08-17 0 11.60 11.60 11.66 11.60 12.24 6,008,617 71,536,408 11.906 10.16 10.16 10.21 10.16 10.72 6,862,028 10.425 -3.97%
2016-08-16 0 12.08 12.06 12.08 11.42 12.18 12,935,521 154,963,080 11.980 10.58 10.56 10.58 10.000 10.67 14,772,768 10.490 5.59%
2016-08-15 0 11.44 11.44 11.46 11.26 11.48 5,578,690 63,674,014 11.414 10.02 10.02 10.03 9.860 10.05 6,371,038 9.9943 1.78%
2016-08-12 0 11.24 11.20 11.24 11.14 11.40 4,412,841 49,568,376 11.233 9.842 9.807 9.842 9.755 9.982 5,039,602 9.8358 -0.18%
2016-08-11 0 11.26 11.26 11.28 10.88 11.42 7,303,012 82,058,336 11.236 9.860 9.860 9.877 9.527 10.000 8,340,267 9.8388 2.18%
2016-08-10 0 11.02 11.02 11.14 10.94 11.18 3,399,430 37,658,181 11.078 9.649 9.649 9.755 9.579 9.790 3,882,255 9.7001 -1.43%
2016-08-09 0 11.18 11.16 11.18 10.94 11.18 3,070,875 34,115,064 11.109 9.790 9.772 9.790 9.579 9.790 3,507,035 9.7276 0.72%
2016-08-08 0 11.10 11.04 11.10 10.76 11.20 5,612,333 61,996,925 11.047 9.720 9.667 9.720 9.422 9.807 6,409,459 9.6727 2.97%
2016-08-05 0 10.78 10.72 10.78 10.54 10.78 2,853,054 30,558,445 10.711 9.439 9.387 9.439 9.229 9.439 3,258,276 9.3787 2.08%
2016-08-04 0 10.56 10.54 10.56 10.42 10.64 2,720,855 28,733,360 10.560 9.247 9.229 9.247 9.124 9.317 3,107,301 9.2470 1.34%
2016-08-03 0 10.42 10.42 10.46 10.30 10.56 3,828,360 39,974,427 10.442 9.124 9.124 9.159 9.019 9.247 4,372,106 9.1431 0.58%
2016-08-01 0 10.36 10.36 10.38 10.32 10.52 3,119,679 32,401,798 10.386 9.072 9.072 9.089 9.037 9.212 3,562,771 9.0946 -0.77%
2016-07-29 0 10.44 10.40 10.44 10.26 10.74 6,934,564 72,285,693 10.424 9.142 9.107 9.142 8.984 9.404 7,919,488 9.1276 -2.43%
2016-07-28 0 10.70 10.70 10.72 10.66 10.76 2,000,992 21,422,568 10.706 9.369 9.369 9.387 9.334 9.422 2,285,195 9.3745 -0.37%
2016-07-27 0 10.74 10.72 10.74 10.60 10.92 4,013,120 43,104,370 10.741 9.404 9.387 9.404 9.282 9.562 4,583,108 9.4051 -0.92%
2016-07-26 0 10.84 10.80 10.84 10.64 10.90 4,640,668 50,197,838 10.817 9.492 9.457 9.492 9.317 9.544 5,299,787 9.4717 0.37%
2016-07-25 0 10.80 10.76 10.80 10.66 10.84 4,079,137 43,917,607 10.766 9.457 9.422 9.457 9.334 9.492 4,658,501 9.4274 0.93%
2016-07-22 0 10.70 10.70 10.74 10.58 10.78 5,184,856 55,285,857 10.663 9.369 9.369 9.404 9.264 9.439 5,921,267 9.3368 -0.74%
2016-07-21 0 10.78 10.78 10.80 10.54 10.88 5,529,405 59,553,339 10.770 9.439 9.439 9.457 9.229 9.527 6,314,753 9.4308 2.67%
2016-07-20 0 10.50 10.48 10.54 10.32 10.78 9,530,216 101,240,288 10.623 9.194 9.177 9.229 9.037 9.439 10,883,803 9.3019 1.16%
2016-07-19 0 10.38 10.38 10.40 10.28 10.54 5,203,017 54,335,861 10.443 9.089 9.089 9.107 9.002 9.229 5,942,007 9.1444 -0.19%
2016-07-18 0 10.40 10.38 10.42 10.24 10.46 4,329,146 44,798,148 10.348 9.107 9.089 9.124 8.966 9.159 4,944,019 9.0611 1.36%
2016-07-15 0 10.26 10.24 10.28 10.10 10.46 8,026,588 82,632,485 10.295 8.984 8.966 9.002 8.844 9.159 9,166,613 9.0145 0.59%
2016-07-14 0 10.20 10.18 10.20 9.900 10.20 3,535,680 35,698,534 10.097 8.931 8.914 8.931 8.669 8.931 4,037,857 8.8410 0.99%
2016-07-13 0 10.10 10.08 10.10 9.900 10.16 7,917,480 79,481,634 10.039 8.844 8.826 8.844 8.669 8.896 9,042,009 8.7903 1.51%
2016-07-12 0 9.950 9.930 9.950 9.780 9.960 4,014,480 39,682,349 9.8848 8.713 8.695 8.713 8.564 8.721 4,584,661 8.6555 1.74%
2016-07-11 0 9.780 9.790 9.800 9.680 9.920 3,148,546 30,917,378 9.8196 8.564 8.572 8.581 8.476 8.686 3,595,738 8.5983 1.03%
2016-07-08 0 9.680 9.660 9.700 9.460 9.730 4,175,603 40,339,437 9.6607 8.476 8.459 8.494 8.283 8.520 4,768,669 8.4593 1.79%
2016-07-07 0 9.510 9.500 9.510 9.410 9.560 2,401,960 22,768,505 9.4791 8.327 8.319 8.327 8.240 8.371 2,743,113 8.3002 0.63%
2016-07-06 0 9.450 9.450 9.470 9.420 9.600 3,933,264 37,317,093 9.4876 8.275 8.275 8.292 8.248 8.406 4,491,910 8.3076 -1.05%
2016-07-05 0 9.550 9.540 9.560 9.530 9.630 3,326,081 31,858,633 9.5784 8.362 8.354 8.371 8.345 8.432 3,798,488 8.3872 -0.73%
2016-07-04 0 9.620 9.610 9.640 9.540 9.780 7,763,190 74,510,992 9.5980 8.424 8.415 8.441 8.354 8.564 8,865,805 8.4043 -1.64%
2016-06-30 0 9.780 9.770 9.800 9.650 9.800 7,176,244 69,775,540 9.7231 8.564 8.555 8.581 8.450 8.581 8,195,494 8.5139 1.66%
2016-06-29 0 9.620 9.620 9.630 9.600 9.820 4,790,120 46,458,031 9.6987 8.424 8.424 8.432 8.406 8.599 5,470,466 8.4925 -0.72%
2016-06-28 0 9.690 9.680 9.690 9.620 9.830 5,401,440 52,301,293 9.6828 8.485 8.476 8.485 8.424 8.607 6,168,613 8.4786 -1.12%
2016-06-27 0 9.800 9.800 9.820 9.700 9.840 4,884,731 47,684,293 9.7619 8.581 8.581 8.599 8.494 8.616 5,578,515 8.5478 -0.31%
2016-06-24 0 9.830 9.830 9.840 9.600 10.14 5,164,680 50,886,669 9.8528 8.607 8.607 8.616 8.406 8.879 5,898,225 8.6275 -3.06%
2016-06-23 0 10.14 10.10 10.14 9.960 10.14 3,894,562 39,235,654 10.074 8.879 8.844 8.879 8.721 8.879 4,447,711 8.8215 0.80%
2016-06-22 0 10.06 10.06 10.10 9.710 10.10 2,859,864 28,452,548 9.9489 8.809 8.809 8.844 8.502 8.844 3,266,054 8.7116 2.55%
2016-06-21 0 9.810 9.780 9.810 9.720 9.900 2,768,850 27,143,534 9.8032 8.590 8.564 8.590 8.511 8.669 3,162,113 8.5840 -0.41%
2016-06-20 0 9.850 9.840 9.850 9.650 9.850 2,032,794 19,858,848 9.7692 8.625 8.616 8.625 8.450 8.625 2,321,514 8.5543 1.23%
2016-06-17 0 9.730 9.730 9.750 9.530 9.780 4,420,943 42,881,867 9.6997 8.520 8.520 8.537 8.345 8.564 5,048,855 8.4934 2.75%
2016-06-16 0 9.470 9.440 9.460 9.440 9.730 3,631,041 34,631,186 9.5375 8.292 8.266 8.283 8.266 8.520 4,146,762 8.3514 -1.87%
2016-06-15 0 9.650 9.660 9.670 9.470 9.750 5,038,607 48,650,918 9.6556 8.450 8.459 8.467 8.292 8.537 5,754,246 8.4548 1.90%
2016-06-14 0 9.470 9.480 9.490 9.460 9.660 4,538,001 43,180,422 9.5153 8.292 8.301 8.310 8.283 8.459 5,182,538 8.3319 -1.76%
2016-06-13 0 9.640 9.630 9.640 9.500 9.970 5,964,076 57,484,705 9.6385 8.441 8.432 8.441 8.319 8.730 6,811,160 8.4398 -3.98%
2016-06-10 0 10.04 10.06 10.08 10.02 10.44 4,661,581 47,323,541 10.152 8.791 8.809 8.826 8.774 9.142 5,323,671 8.8893 -1.76%
2016-06-08 0 10.22 10.18 10.22 9.760 10.34 15,242,910 154,088,294 10.109 8.949 8.914 8.949 8.546 9.054 17,407,878 8.8516 4.39%
2016-06-07 0 9.790 9.770 9.790 9.680 10.00 10,813,500 105,664,279 9.7715 8.572 8.555 8.572 8.476 8.756 12,349,354 8.5563 -1.11%
2016-06-06 0 9.900 9.900 9.920 9.830 9.990 4,607,320 45,627,640 9.9033 8.669 8.669 8.686 8.607 8.748 5,261,703 8.6716 0.56%
2016-06-03 0 10.14 10.14 10.16 10.00 10.16 3,320,491 33,486,272 10.085 8.620 8.620 8.637 8.501 8.637 3,905,919 8.5732 0.20%
2016-06-02 0 10.12 10.10 10.12 10.00 10.18 2,723,329 27,557,528 10.119 8.603 8.586 8.603 8.501 8.654 3,203,473 8.6024 0.20%
2016-06-01 0 10.10 10.08 10.10 9.970 10.38 9,396,352 95,211,453 10.133 8.586 8.569 8.586 8.476 8.824 11,053,000 8.6141 -0.98%
2016-05-31 0 10.20 10.22 10.24 10.04 10.30 7,326,905 74,657,628 10.190 8.671 8.688 8.705 8.535 8.756 8,618,694 8.6623 1.59%
2016-05-30 0 10.04 10.02 10.04 9.950 10.14 4,728,019 47,485,970 10.044 8.535 8.518 8.535 8.459 8.620 5,561,605 8.5382 1.21%
2016-05-27 0 9.920 9.960 9.970 9.900 10.04 4,117,226 40,942,686 9.9442 8.433 8.467 8.476 8.416 8.535 4,843,124 8.4538 -0.60%
2016-05-26 0 9.980 9.980 9.990 9.800 10.02 2,230,985 22,211,442 9.9559 8.484 8.484 8.493 8.331 8.518 2,624,325 8.4637 2.25%
2016-05-25 0 9.760 9.750 9.760 9.660 9.970 3,957,095 38,874,662 9.8240 8.297 8.289 8.297 8.212 8.476 4,654,761 8.3516 2.20%
2016-05-24 0 9.550 9.530 9.600 9.520 10.00 5,934,656 57,110,370 9.6232 8.119 8.102 8.161 8.093 8.501 6,980,981 8.1809 -3.63%
2016-05-23 0 9.910 9.880 9.930 9.880 10.04 2,823,063 28,141,960 9.9686 8.425 8.399 8.442 8.399 8.535 3,320,791 8.4745 -1.10%
2016-05-20 0 10.02 10.00 10.02 9.850 10.02 2,391,576 23,853,723 9.9741 8.518 8.501 8.518 8.374 8.518 2,813,229 8.4791 1.21%
2016-05-19 0 9.900 9.900 9.910 9.900 10.10 2,349,720 23,327,929 9.9280 8.416 8.416 8.425 8.416 8.586 2,763,994 8.4399 -0.70%
2016-05-18 0 9.970 9.970 9.990 9.900 10.10 2,578,416 25,740,759 9.9832 8.476 8.476 8.493 8.416 8.586 3,033,010 8.4869 -1.48%
2016-05-17 0 10.12 10.10 10.12 10.06 10.24 3,557,224 36,079,175 10.143 8.603 8.586 8.603 8.552 8.705 4,184,390 8.6223 -0.98%
2016-05-16 0 10.22 10.18 10.24 9.960 10.26 2,645,376 26,884,293 10.163 8.688 8.654 8.705 8.467 8.722 3,111,776 8.6395 1.59%
2016-05-13 0 10.06 10.04 10.10 9.950 10.34 5,485,704 55,286,434 10.078 8.552 8.535 8.586 8.459 8.790 6,452,875 8.5677 -2.14%
2016-05-12 0 10.28 10.26 10.30 10.18 10.32 3,187,168 32,686,359 10.256 8.739 8.722 8.756 8.654 8.773 3,749,090 8.7185 0.00%
2016-05-11 0 10.28 10.24 10.32 10.18 10.44 5,638,894 57,827,251 10.255 8.739 8.705 8.773 8.654 8.875 6,633,074 8.7180 -0.77%
2016-05-10 0 10.36 10.34 10.40 10.00 10.40 5,309,300 54,569,688 10.278 8.807 8.790 8.841 8.501 8.841 6,245,370 8.7376 1.57%
2016-05-09 0 10.20 10.20 10.22 10.06 10.42 6,332,052 64,627,538 10.206 8.671 8.671 8.688 8.552 8.858 7,448,441 8.6767 -2.30%
2016-05-06 0 10.44 10.40 10.42 10.10 11.66 24,377,547 260,188,696 10.673 8.875 8.841 8.858 8.586 9.912 28,675,494 9.0736 -10.92%
2016-05-05 0 11.72 11.72 11.74 11.64 12.00 7,597,412 88,914,264 11.703 9.963 9.963 9.980 9.895 10.20 8,936,894 9.9491 -1.68%
2016-05-04 0 11.92 11.90 11.98 11.84 12.10 6,193,240 73,906,847 11.933 10.13 10.12 10.18 10.07 10.29 7,285,155 10.145 -1.32%
2016-05-03 0 12.08 12.04 12.08 12.02 12.20 5,996,541 72,502,763 12.091 10.27 10.24 10.27 10.22 10.37 7,053,777 10.279 -0.33%
2016-04-29 0 12.12 12.10 12.12 12.08 12.24 3,363,920 40,807,589 12.131 10.30 10.29 10.30 10.27 10.41 3,957,005 10.313 -0.66%
2016-04-28 0 12.20 12.16 12.20 12.10 12.36 4,497,078 54,899,267 12.208 10.37 10.34 10.37 10.29 10.51 5,289,947 10.378 -0.33%
2016-04-27 0 12.24 12.20 12.26 12.14 12.36 1,784,308 21,755,613 12.193 10.41 10.37 10.42 10.32 10.51 2,098,895 10.365 -0.65%
2016-04-26 0 12.32 12.30 12.32 12.08 12.38 4,884,129 59,453,738 12.173 10.47 10.46 10.47 10.27 10.52 5,745,238 10.348 0.33%
2016-04-25 0 12.28 12.28 12.30 12.12 12.62 7,692,903 95,472,726 12.410 10.44 10.44 10.46 10.30 10.73 9,049,220 10.550 1.49%
2016-04-22 0 12.10 12.10 12.12 12.06 12.18 3,713,142 45,049,319 12.132 10.29 10.29 10.30 10.25 10.35 4,367,797 10.314 -0.82%
2016-04-21 0 12.20 12.20 12.22 12.12 12.28 4,361,227 53,278,280 12.216 10.37 10.37 10.39 10.30 10.44 5,130,145 10.385 0.66%
2016-04-20 0 12.12 12.06 12.12 12.04 12.22 8,232,603 99,533,749 12.090 10.30 10.25 10.30 10.24 10.39 9,684,074 10.278 -0.16%
2016-04-19 0 12.14 12.14 12.20 12.12 12.42 7,679,716 93,566,234 12.184 10.32 10.32 10.37 10.30 10.56 9,033,708 10.357 -1.30%
2016-04-18 0 12.30 12.26 12.34 12.14 12.40 5,023,652 61,499,884 12.242 10.46 10.42 10.49 10.32 10.54 5,909,360 10.407 -1.60%
2016-04-15 0 12.50 12.48 12.52 12.04 12.72 16,003,133 199,288,310 12.453 10.63 10.61 10.64 10.24 10.81 18,824,607 10.587 3.48%
2016-04-14 0 12.08 12.08 12.10 12.02 12.34 13,842,808 168,671,400 12.185 10.27 10.27 10.29 10.22 10.49 16,283,400 10.358 0.00%
2016-04-13 0 12.08 12.08 12.10 11.94 12.20 18,724,198 225,662,277 12.052 10.27 10.27 10.29 10.15 10.37 22,025,417 10.246 0.33%
2016-04-12 0 12.04 12.02 12.08 11.96 12.12 11,308,238 136,263,143 12.050 10.24 10.22 10.27 10.17 10.30 13,301,966 10.244 -0.66%
2016-04-11 0 12.12 12.10 12.12 11.92 12.26 11,209,070 135,904,829 12.125 10.30 10.29 10.30 10.13 10.42 13,185,314 10.307 0.66%
2016-04-08 0 12.04 12.04 12.10 11.90 12.50 39,696,517 478,997,867 12.066 10.24 10.24 10.29 10.12 10.63 46,695,315 10.258 -5.20%
2016-04-07 0 12.70 12.72 12.78 11.90 13.56 74,715,194 941,202,441 12.597 10.80 10.81 10.86 10.12 11.53 87,888,052 10.709 -10.31%
2016-04-06 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 12.04 - - - - 0 - 0.00%
2016-03-04 0 14.16 14.16 14.22 13.66 14.20 4,653,649 65,148,446 13.999 12.04 12.04 12.09 11.61 12.07 5,474,123 11.901 3.51%
2016-03-03 0 13.68 13.68 13.72 13.54 14.14 4,310,709 59,014,840 13.690 11.63 11.63 11.66 11.51 12.02 5,070,720 11.638 -1.72%
2016-03-02 0 13.92 13.92 13.94 13.16 13.94 7,248,503 98,798,559 13.630 11.83 11.83 11.85 11.19 11.85 8,526,469 11.587 7.74%
2016-03-01 0 12.92 12.92 12.94 12.64 12.96 3,634,650 46,546,475 12.806 10.98 10.98 11.00 10.75 11.02 4,275,466 10.887 1.89%
2016-02-29 0 12.68 12.68 12.70 12.60 13.04 4,096,723 51,976,083 12.687 10.78 10.78 10.80 10.71 11.09 4,819,006 10.786 -2.31%
2016-02-26 0 12.98 12.96 13.00 12.80 13.06 1,978,479 25,614,159 12.946 11.03 11.02 11.05 10.88 11.10 2,327,300 11.006 2.69%
2016-02-25 0 12.64 12.64 12.68 12.60 13.26 5,348,237 68,252,638 12.762 10.75 10.75 10.78 10.71 11.27 6,291,172 10.849 -3.95%
2016-02-24 0 13.16 13.14 13.18 13.04 13.52 5,224,471 69,045,366 13.216 11.19 11.17 11.20 11.09 11.49 6,145,585 11.235 -0.90%
2016-02-23 0 13.28 13.26 13.28 13.18 13.70 4,919,416 66,037,384 13.424 11.29 11.27 11.29 11.20 11.65 5,786,747 11.412 -2.78%
2016-02-22 0 13.66 13.62 13.68 13.54 13.90 2,792,800 38,238,994 13.692 11.61 11.58 11.63 11.51 11.82 3,285,192 11.640 -1.44%
2016-02-19 0 13.86 13.82 13.84 13.68 13.96 3,777,666 52,142,279 13.803 11.78 11.75 11.77 11.63 11.87 4,443,697 11.734 -0.57%
2016-02-18 0 13.94 13.92 13.94 13.56 13.96 3,699,920 51,116,368 13.816 11.85 11.83 11.85 11.53 11.87 4,352,244 11.745 4.97%
2016-02-17 0 13.28 13.26 13.32 13.26 13.78 3,680,046 49,556,191 13.466 11.29 11.27 11.32 11.27 11.71 4,328,866 11.448 -0.60%
2016-02-16 0 13.36 13.38 13.40 12.80 13.40 4,509,550 59,957,753 13.296 11.36 11.37 11.39 10.88 11.39 5,304,618 11.303 3.25%
2016-02-15 0 12.94 12.90 12.94 12.46 12.94 5,435,956 69,605,401 12.805 11.00 10.97 11.00 10.59 11.00 6,394,356 10.885 5.03%
2016-02-12 0 12.32 12.32 12.34 12.22 12.68 5,934,590 73,636,514 12.408 10.47 10.47 10.49 10.39 10.78 6,980,903 10.548 -3.14%
2016-02-11 0 12.72 12.70 12.72 12.64 13.02 5,067,700 64,605,423 12.748 10.81 10.80 10.81 10.75 11.07 5,961,174 10.838 -4.65%
2016-02-05 0 13.34 13.30 13.36 13.20 13.44 2,692,105 35,711,033 13.265 11.34 11.31 11.36 11.22 11.43 3,166,744 11.277 0.30%
2016-02-04 0 13.30 13.28 13.30 13.22 13.52 2,784,320 37,153,503 13.344 11.31 11.29 11.31 11.24 11.49 3,275,217 11.344 -0.45%
2016-02-03 0 13.36 13.34 13.38 13.20 13.58 3,134,480 41,863,740 13.356 11.36 11.34 11.37 11.22 11.54 3,687,113 11.354 -1.76%
2016-02-02 0 13.60 13.60 13.68 13.58 13.96 3,416,638 46,957,783 13.744 11.56 11.56 11.63 11.54 11.87 4,019,017 11.684 -2.86%
2016-02-01 0 14.00 14.00 14.02 13.70 14.16 3,363,954 46,780,122 13.906 11.90 11.90 11.92 11.65 12.04 3,957,045 11.822 0.14%
2016-01-29 0 13.98 13.98 14.02 13.30 14.02 6,275,700 86,556,147 13.792 11.88 11.88 11.92 11.31 11.92 7,382,154 11.725 4.95%
2016-01-28 0 13.32 13.24 13.32 13.18 13.56 3,063,764 40,780,096 13.310 11.32 11.26 11.32 11.20 11.53 3,603,929 11.315 -1.33%
2016-01-27 0 13.50 13.46 13.50 13.10 13.60 4,701,072 62,637,586 13.324 11.48 11.44 11.48 11.14 11.56 5,529,907 11.327 1.50%
2016-01-26 0 13.30 13.24 13.30 13.16 13.78 5,129,848 68,503,763 13.354 11.31 11.26 11.31 11.19 11.71 6,034,279 11.352 -4.18%
2016-01-25 0 13.88 13.84 13.88 13.74 14.30 3,605,928 50,425,337 13.984 11.80 11.77 11.80 11.68 12.16 4,241,681 11.888 -0.57%
2016-01-22 0 13.96 13.96 13.98 13.36 14.00 8,987,112 123,160,664 13.704 11.87 11.87 11.88 11.36 11.90 10,571,608 11.650 4.80%
2016-01-21 0 13.32 13.32 13.36 13.26 14.18 8,413,789 115,432,106 13.719 11.32 11.32 11.36 11.27 12.05 9,897,204 11.663 -2.63%
2016-01-20 0 13.68 13.66 13.68 13.64 14.90 17,137,875 240,792,646 14.050 11.63 11.61 11.63 11.60 12.67 20,159,413 11.944 -3.93%
2016-01-19 0 14.24 14.18 14.24 13.26 14.28 5,032,675 69,977,313 13.905 12.11 12.05 12.11 11.27 12.14 5,919,974 11.821 6.27%
2016-01-18 0 13.40 13.36 13.44 13.10 13.58 3,827,646 51,433,378 13.437 11.39 11.36 11.43 11.14 11.54 4,502,489 11.423 -1.33%
2016-01-15 0 13.58 13.54 13.60 13.42 14.00 5,163,291 70,205,896 13.597 11.54 11.51 11.56 11.41 11.90 6,073,619 11.559 -3.00%
2016-01-14 0 14.00 13.98 14.02 13.32 14.08 8,584,896 118,094,419 13.756 11.90 11.88 11.92 11.32 11.97 10,098,479 11.694 -1.41%
2016-01-13 0 14.20 14.20 14.22 14.08 14.76 5,415,978 78,039,086 14.409 12.07 12.07 12.09 11.97 12.55 6,370,856 12.249 0.00%
2016-01-12 0 14.20 14.20 14.26 14.18 14.90 3,578,125 51,716,283 14.453 12.07 12.07 12.12 12.05 12.67 4,208,976 12.287 -3.53%
2016-01-11 0 14.72 14.72 14.76 14.62 15.50 7,825,652 115,643,589 14.778 12.51 12.51 12.55 12.43 13.18 9,205,374 12.563 -5.76%
2016-01-08 0 15.62 15.62 15.64 15.00 15.78 7,915,826 121,398,669 15.336 13.28 13.28 13.30 12.75 13.41 9,311,446 13.038 4.13%
2016-01-07 0 15.00 14.94 14.98 14.74 15.78 9,026,176 136,717,752 15.147 12.75 12.70 12.73 12.53 13.41 10,617,560 12.877 -5.78%
2016-01-06 0 15.92 15.90 15.96 15.90 16.30 5,224,374 83,614,089 16.005 13.53 13.52 13.57 13.52 13.86 6,145,471 13.606 -1.61%
2016-01-05 0 16.18 16.18 16.20 15.98 16.90 9,648,415 156,914,314 16.263 13.75 13.75 13.77 13.58 14.37 11,349,504 13.826 -4.49%
2016-01-04 0 16.94 16.94 16.96 16.80 17.86 4,003,186 68,234,687 17.045 14.40 14.40 14.42 14.28 15.18 4,708,978 14.490 -4.19%
2015-12-31 0 17.68 17.66 17.70 17.10 17.78 2,997,361 52,694,798 17.580 15.03 15.01 15.05 14.54 15.12 3,525,819 14.945 2.43%
2015-12-30 0 17.26 17.26 17.28 16.96 17.28 2,704,661 46,315,091 17.124 14.67 14.67 14.69 14.42 14.69 3,181,513 14.558 1.53%
2015-12-29 0 17.00 16.94 17.02 16.72 17.02 852,307 14,402,322 16.898 14.45 14.40 14.47 14.21 14.47 1,002,575 14.365 0.59%
2015-12-28 0 16.90 16.84 16.94 16.72 16.94 2,393,624 40,336,790 16.852 14.37 14.32 14.40 14.21 14.40 2,815,638 14.326 0.96%
2015-12-24 0 16.74 16.74 16.82 16.72 17.02 1,527,318 25,729,367 16.846 14.23 14.23 14.30 14.21 14.47 1,796,596 14.321 -1.06%
2015-12-23 0 16.92 16.92 16.94 16.86 17.10 1,398,137 23,750,352 16.987 14.38 14.38 14.40 14.33 14.54 1,644,639 14.441 -0.35%
2015-12-22 0 16.98 16.94 17.02 16.74 17.16 3,194,759 54,052,625 16.919 14.43 14.40 14.47 14.23 14.59 3,758,019 14.383 -0.93%
2015-12-21 0 17.14 17.14 17.18 16.56 17.20 2,366,069 40,347,267 17.052 14.57 14.57 14.61 14.08 14.62 2,783,225 14.497 2.15%
2015-12-18 0 16.78 16.76 16.84 16.64 16.86 1,945,950 32,637,415 16.772 14.26 14.25 14.32 14.15 14.33 2,289,036 14.258 0.00%
2015-12-17 0 16.78 16.76 16.78 16.60 17.22 3,744,112 63,044,353 16.838 14.26 14.25 14.26 14.11 14.64 4,404,227 14.315 -0.94%
2015-12-16 0 16.94 16.90 16.94 16.90 17.24 1,850,761 31,560,596 17.053 14.40 14.37 14.40 14.37 14.66 2,177,064 14.497 0.12%
2015-12-15 0 16.92 16.88 16.90 16.74 17.36 5,047,730 85,945,206 17.027 14.38 14.35 14.37 14.23 14.76 5,937,683 14.475 -0.35%
2015-12-14 0 16.98 16.92 16.98 16.40 17.00 2,709,129 45,312,393 16.726 14.43 14.38 14.43 13.94 14.45 3,186,769 14.219 1.19%
2015-12-11 0 16.78 16.76 16.86 16.68 17.26 3,783,547 63,717,359 16.841 14.26 14.25 14.33 14.18 14.67 4,450,615 14.317 -1.53%
2015-12-10 0 17.04 17.04 17.08 16.96 17.10 2,634,368 44,883,111 17.038 14.49 14.49 14.52 14.42 14.54 3,098,827 14.484 -0.47%
2015-12-09 0 17.12 17.12 17.20 17.00 17.26 2,235,110 38,203,659 17.093 14.55 14.55 14.62 14.45 14.67 2,629,177 14.531 -0.81%
2015-12-08 0 17.26 17.20 17.26 17.06 17.56 2,501,588 42,836,414 17.124 14.67 14.62 14.67 14.50 14.93 2,942,637 14.557 -0.69%
2015-12-07 0 17.38 17.38 17.40 17.30 17.84 3,195,082 56,040,605 17.540 14.78 14.78 14.79 14.71 15.17 3,758,399 14.911 0.70%
2015-12-04 0 17.26 17.22 17.28 17.02 17.28 4,889,780 83,674,519 17.112 14.67 14.64 14.69 14.47 14.69 5,751,885 14.547 -0.92%
2015-12-03 0 17.42 17.40 17.42 17.28 17.52 1,445,971 25,107,191 17.364 14.81 14.79 14.81 14.69 14.89 1,700,907 14.761 -0.57%
2015-12-02 0 17.52 17.50 17.60 17.50 17.74 2,755,977 48,494,098 17.596 14.89 14.88 14.96 14.88 15.08 3,241,877 14.959 -1.02%
2015-12-01 0 17.70 17.70 17.74 17.32 17.76 3,332,319 58,398,184 17.525 15.05 15.05 15.08 14.72 15.10 3,919,832 14.898 1.61%
2015-11-30 0 17.42 17.46 17.54 17.30 17.80 5,488,017 95,756,458 17.448 14.81 14.84 14.91 14.71 15.13 6,455,596 14.833 -0.91%
2015-11-27 0 17.58 17.50 17.56 17.38 18.16 3,949,083 69,220,699 17.528 14.95 14.88 14.93 14.78 15.44 4,645,336 14.901 -1.79%
2015-11-26 0 17.90 17.86 17.88 17.84 18.38 2,125,193 38,279,494 18.012 15.22 15.18 15.20 15.17 15.63 2,499,881 15.313 -1.76%
2015-11-25 0 18.22 18.20 18.24 17.98 18.40 4,024,294 73,282,016 18.210 15.49 15.47 15.51 15.29 15.64 4,733,808 15.481 0.33%
2015-11-24 0 18.16 18.10 18.16 17.82 18.36 7,326,925 133,071,663 18.162 15.44 15.39 15.44 15.15 15.61 8,618,718 15.440 2.02%
2015-11-23 0 17.80 17.76 17.84 17.66 18.16 3,124,039 55,726,644 17.838 15.13 15.10 15.17 15.01 15.44 3,674,831 15.164 -0.34%
2015-11-20 0 17.86 17.82 17.94 17.18 17.94 5,889,081 103,627,775 17.597 15.18 15.15 15.25 14.61 15.25 6,927,371 14.959 3.84%
2015-11-19 0 17.20 17.12 17.20 17.08 17.44 3,702,720 63,702,521 17.204 14.62 14.55 14.62 14.52 14.83 4,355,538 14.626 0.58%
2015-11-18 0 17.10 17.10 17.12 16.98 17.48 5,993,394 102,970,215 17.181 14.54 14.54 14.55 14.43 14.86 7,050,075 14.606 -1.61%
2015-11-17 0 17.38 17.36 17.38 17.34 17.68 5,658,858 98,894,746 17.476 14.78 14.76 14.78 14.74 15.03 6,656,558 14.857 1.76%
2015-11-16 0 17.08 17.08 17.10 16.84 17.48 4,295,100 73,933,824 17.214 14.52 14.52 14.54 14.32 14.86 5,052,359 14.634 -2.06%
2015-11-13 0 17.44 17.44 17.48 17.16 17.70 4,614,636 80,470,640 17.438 14.83 14.83 14.86 14.59 15.05 5,428,231 14.824 0.35%
2015-11-12 0 17.38 17.38 17.44 17.34 17.92 12,306,086 215,759,168 17.533 14.78 14.78 14.83 14.74 15.23 14,475,743 14.905 -2.14%
2015-11-11 0 17.76 17.82 17.84 17.54 18.42 8,057,092 144,282,385 17.908 15.10 15.15 15.17 14.91 15.66 9,477,619 15.223 -3.37%
2015-11-10 0 18.38 18.36 18.44 18.34 18.82 6,024,115 111,492,675 18.508 15.63 15.61 15.68 15.59 16.00 7,086,212 15.734 -1.82%
2015-11-09 0 18.72 18.66 18.70 18.50 18.96 5,082,989 95,342,644 18.757 15.91 15.86 15.90 15.73 16.12 5,979,159 15.946 0.97%
2015-11-06 0 18.54 18.52 18.56 18.36 18.80 11,543,078 213,593,375 18.504 15.76 15.74 15.78 15.61 15.98 13,578,211 15.731 -1.49%
2015-11-05 0 18.82 18.78 18.82 18.76 19.08 4,291,664 81,292,868 18.942 16.00 15.97 16.00 15.95 16.22 5,048,317 16.103 -0.21%
2015-11-04 0 18.86 18.80 18.88 18.80 19.38 8,753,902 166,410,391 19.010 16.03 15.98 16.05 15.98 16.48 10,297,282 16.161 -0.42%
2015-11-03 0 18.94 18.92 18.94 18.76 19.00 4,549,236 85,703,251 18.839 16.10 16.08 16.10 15.95 16.15 5,351,301 16.015 2.05%
2015-11-02 0 18.56 18.40 18.58 18.34 18.98 4,150,801 77,394,924 18.646 15.78 15.64 15.80 15.59 16.14 4,882,619 15.851 -0.96%
2015-10-30 0 18.74 18.68 18.78 18.60 18.96 5,004,448 93,748,034 18.733 15.93 15.88 15.97 15.81 16.12 5,886,770 15.925 0.21%
2015-10-29 0 18.70 18.70 18.72 18.64 19.16 3,826,435 72,266,022 18.886 15.90 15.90 15.91 15.85 16.29 4,501,065 16.055 -1.68%
2015-10-28 0 19.02 19.02 19.04 18.70 19.32 6,254,670 119,219,710 19.061 16.17 16.17 16.19 15.90 16.42 7,357,416 16.204 0.85%
2015-10-27 0 18.86 18.88 18.90 18.42 18.90 1,764,960 32,952,167 18.670 16.03 16.05 16.07 15.66 16.07 2,076,136 15.872 -0.11%
2015-10-26 0 18.88 18.88 18.90 18.68 19.28 1,666,912 31,569,751 18.939 16.05 16.05 16.07 15.88 16.39 1,960,801 16.100 -0.74%
2015-10-23 0 19.02 18.96 19.04 18.78 19.20 3,741,125 70,906,478 18.953 16.17 16.12 16.19 15.97 16.32 4,400,714 16.112 0.32%
2015-10-22 0 18.96 18.90 18.98 18.68 19.00 3,041,620 57,257,499 18.825 16.12 16.07 16.14 15.88 16.15 3,577,881 16.003 -0.73%
2015-10-20 0 19.10 18.96 19.14 18.64 19.14 5,180,171 97,887,791 18.897 16.24 16.12 16.27 15.85 16.27 6,093,475 16.064 1.49%
2015-10-19 0 18.82 18.80 18.82 18.62 19.46 7,851,630 149,002,267 18.977 16.00 15.98 16.00 15.83 16.54 9,235,932 16.133 -0.84%
2015-10-16 0 18.98 18.86 18.96 18.86 19.22 5,483,640 104,375,460 19.034 16.14 16.03 16.12 16.03 16.34 6,450,447 16.181 0.21%
2015-10-15 0 18.94 18.94 18.98 18.20 18.98 4,683,032 87,985,682 18.788 16.10 16.10 16.14 15.47 16.14 5,508,686 15.972 2.49%
2015-10-14 0 18.48 18.48 18.50 18.40 18.74 3,816,325 70,954,189 18.592 15.71 15.71 15.73 15.64 15.93 4,489,172 15.806 -0.11%
2015-10-13 0 18.50 18.42 18.56 18.00 18.78 6,465,911 119,783,037 18.525 15.73 15.66 15.78 15.30 15.97 7,605,900 15.749 2.21%
2015-10-12 0 18.10 17.94 18.10 17.50 18.14 6,415,880 114,478,236 17.843 15.39 15.25 15.39 14.88 15.42 7,547,049 15.169 3.67%
2015-10-09 0 17.46 17.44 17.54 17.38 18.04 4,223,271 74,545,139 17.651 14.84 14.83 14.91 14.78 15.34 4,967,866 15.005 -2.57%
2015-10-08 0 17.92 17.88 17.90 17.84 18.10 2,742,130 49,212,082 17.947 15.23 15.20 15.22 15.17 15.39 3,225,588 15.257 -0.88%
2015-10-07 0 18.08 18.08 18.14 17.52 18.18 3,802,186 68,080,702 17.906 15.37 15.37 15.42 14.89 15.46 4,472,540 15.222 2.84%
2015-10-06 0 17.58 17.52 17.54 17.52 17.98 2,907,276 51,356,242 17.665 14.95 14.89 14.91 14.89 15.29 3,419,851 15.017 -1.24%
2015-10-05 0 17.80 17.76 17.80 17.66 18.10 3,479,040 61,922,917 17.799 15.13 15.10 15.13 15.01 15.39 4,092,421 15.131 0.56%
2015-10-02 0 17.70 17.70 17.72 17.58 18.00 5,122,059 90,843,812 17.736 15.05 15.05 15.06 14.95 15.30 6,025,117 15.078 0.34%
2015-09-30 0 17.64 17.48 17.70 16.88 17.70 5,586,290 96,729,211 17.315 15.00 14.86 15.05 14.35 15.05 6,571,195 14.720 2.80%
2015-09-29 0 17.16 17.16 17.18 16.90 17.50 3,423,315 58,906,120 17.207 14.59 14.59 14.61 14.37 14.88 4,026,872 14.628 -2.50%
2015-09-25 0 17.60 17.58 17.70 17.06 17.90 4,481,333 77,921,065 17.388 14.96 14.95 15.05 14.50 15.22 5,271,426 14.782 0.23%
2015-09-24 0 17.56 17.54 17.56 17.44 17.70 5,663,509 99,375,885 17.547 14.93 14.91 14.93 14.83 15.05 6,662,029 14.917 -1.01%
2015-09-23 0 17.74 17.66 17.78 17.60 18.04 4,756,400 84,759,348 17.820 15.08 15.01 15.12 14.96 15.34 5,594,990 15.149 -2.21%
2015-09-22 0 18.14 18.02 18.16 17.84 18.30 2,996,620 54,323,748 18.128 15.42 15.32 15.44 15.17 15.56 3,524,947 15.411 -0.33%
2015-09-21 0 18.20 18.18 18.22 17.50 18.22 2,710,219 48,768,513 17.994 15.47 15.46 15.49 14.88 15.49 3,188,051 15.297 1.79%
2015-09-18 0 17.88 17.86 17.88 17.76 18.24 4,193,548 75,519,231 18.008 15.20 15.18 15.20 15.10 15.51 4,932,902 15.309 -0.33%
2015-09-17 0 17.94 17.84 17.98 17.48 18.18 6,001,878 107,563,658 17.922 15.25 15.17 15.29 14.86 15.46 7,060,055 15.236 2.87%
2015-09-16 0 17.44 17.36 17.48 17.00 17.50 4,770,035 82,187,703 17.230 14.83 14.76 14.86 14.45 14.88 5,611,029 14.648 2.47%
2015-09-15 0 17.02 16.98 17.16 16.90 17.32 1,416,204 24,299,737 17.158 14.47 14.43 14.59 14.37 14.72 1,665,892 14.587 -1.05%
2015-09-14 0 17.20 17.14 17.30 16.94 17.30 3,718,691 63,651,547 17.117 14.62 14.57 14.71 14.40 14.71 4,374,325 14.551 1.65%
2015-09-11 0 16.92 16.90 16.92 16.86 17.74 4,532,533 78,235,652 17.261 14.38 14.37 14.38 14.33 15.08 5,331,653 14.674 -2.31%
2015-09-10 0 17.32 17.30 17.44 16.42 17.52 6,438,375 110,737,601 17.200 14.72 14.71 14.83 13.96 14.89 7,573,510 14.622 2.73%
2015-09-09 0 16.86 16.82 16.86 16.46 16.98 7,437,264 125,174,713 16.831 14.33 14.30 14.33 13.99 14.43 8,748,510 14.308 3.69%
2015-09-08 0 16.26 16.28 16.36 15.50 16.52 5,409,392 87,581,593 16.191 13.82 13.84 13.91 13.18 14.04 6,363,109 13.764 4.77%
2015-09-07 0 15.52 15.50 15.64 15.36 15.88 3,423,019 53,343,521 15.584 13.19 13.18 13.30 13.06 13.50 4,026,523 13.248 0.26%
2015-09-04 0 15.48 15.48 15.50 15.10 15.60 4,240,056 65,219,181 15.382 13.16 13.16 13.18 12.84 13.26 4,987,610 13.076 2.52%
2015-09-02 0 15.10 15.10 15.12 14.70 15.64 6,855,152 103,975,892 15.168 12.84 12.84 12.85 12.50 13.30 8,063,768 12.894 -0.66%
2015-09-01 0 15.20 15.16 15.26 15.16 15.70 3,335,759 51,471,155 15.430 12.92 12.89 12.97 12.89 13.35 3,923,879 13.117 -2.69%
2015-08-31 0 15.62 15.62 15.74 15.24 16.24 4,940,888 76,804,182 15.545 13.28 13.28 13.38 12.96 13.81 5,812,004 13.215 -4.05%
2015-08-28 0 16.28 16.26 16.28 16.20 16.82 8,028,212 132,203,492 16.467 13.84 13.82 13.84 13.77 14.30 9,443,647 13.999 0.49%
2015-08-27 0 16.20 16.26 16.28 14.40 16.26 19,366,518 301,727,032 15.580 13.77 13.82 13.84 12.24 13.82 22,780,983 13.245 17.22%
2015-08-26 0 13.82 13.82 13.86 13.30 14.20 5,244,134 72,705,065 13.864 11.75 11.75 11.78 11.31 12.07 6,168,715 11.786 2.52%
2015-08-25 0 13.48 13.42 13.46 13.02 14.18 15,265,411 207,711,216 13.607 11.46 11.41 11.44 11.07 12.05 17,956,819 11.567 0.00%
2015-08-24 0 13.48 13.42 13.52 13.24 14.60 14,799,909 205,342,792 13.875 11.46 11.41 11.49 11.26 12.41 17,409,246 11.795 -12.69%
2015-08-21 0 15.44 15.42 15.44 15.20 15.80 6,063,026 93,721,361 15.458 13.13 13.11 13.13 12.92 13.43 7,131,984 13.141 -3.62%
2015-08-20 0 16.02 16.02 16.10 16.02 16.50 5,463,329 88,830,539 16.259 13.62 13.62 13.69 13.62 14.03 6,426,556 13.822 -3.38%
2015-08-19 0 16.58 16.52 16.58 16.26 16.90 4,390,981 72,281,009 16.461 14.09 14.04 14.09 13.82 14.37 5,165,144 13.994 -0.60%
2015-08-18 0 16.68 16.68 16.70 16.60 17.62 4,064,813 69,004,265 16.976 14.18 14.18 14.20 14.11 14.98 4,781,470 14.432 -4.03%
2015-08-17 0 17.38 17.38 17.40 17.22 17.74 2,636,284 45,913,223 17.416 14.78 14.78 14.79 14.64 15.08 3,101,081 14.806 -0.91%
2015-08-14 0 17.54 17.50 17.54 17.50 18.08 2,357,180 41,634,494 17.663 14.91 14.88 14.91 14.88 15.37 2,772,769 15.015 -1.24%
2015-08-13 0 17.76 17.68 17.80 17.58 18.26 4,784,622 85,375,314 17.844 15.10 15.03 15.13 14.95 15.52 5,628,187 15.169 0.45%
2015-08-12 0 17.68 17.68 17.70 17.10 18.30 10,037,717 177,976,546 17.731 15.03 15.03 15.05 14.54 15.56 11,807,443 15.073 1.03%
2015-08-11 0 17.50 17.48 17.50 17.46 18.08 7,208,301 128,389,004 17.811 14.88 14.86 14.88 14.84 15.37 8,479,179 15.142 -0.68%
2015-08-10 0 17.62 17.60 17.62 16.48 17.64 6,428,719 111,335,464 17.318 14.98 14.96 14.98 14.01 15.00 7,562,151 14.723 5.89%
2015-08-07 0 16.64 16.64 16.66 16.46 16.72 6,082,164 100,884,466 16.587 14.15 14.15 14.16 13.99 14.21 7,154,496 14.101 0.36%
2015-08-06 0 16.58 16.54 16.60 16.44 16.84 2,598,345 43,193,599 16.624 14.09 14.06 14.11 13.98 14.32 3,056,453 14.132 -0.84%
2015-08-05 0 16.72 16.68 16.70 16.60 17.22 4,802,319 80,903,236 16.847 14.21 14.18 14.20 14.11 14.64 5,649,004 14.322 -1.76%
2015-08-04 0 17.02 16.98 17.02 16.74 17.10 3,791,121 64,197,896 16.934 14.47 14.43 14.47 14.23 14.54 4,459,525 14.396 1.55%
2015-08-03 0 16.76 16.74 16.76 16.74 17.30 3,516,624 59,464,862 16.910 14.25 14.23 14.25 14.23 14.71 4,136,632 14.375 -2.78%
2015-07-31 0 17.24 17.22 17.24 17.20 17.78 4,029,940 70,072,906 17.388 14.66 14.64 14.66 14.62 15.12 4,740,449 14.782 -2.05%
2015-07-30 0 17.60 17.62 17.70 17.44 18.28 7,477,563 132,961,939 17.781 14.96 14.98 15.05 14.83 15.54 8,795,914 15.116 -2.65%
2015-07-29 0 18.08 18.04 18.08 17.32 18.46 5,646,878 100,237,388 17.751 15.37 15.34 15.37 14.72 15.69 6,642,466 15.090 1.12%
2015-07-28 0 17.88 17.86 17.90 17.50 18.58 5,756,530 103,165,747 17.922 15.20 15.18 15.22 14.88 15.80 6,771,450 15.235 -1.76%
2015-07-27 0 18.20 18.20 18.22 18.00 19.10 5,635,709 103,655,012 18.393 15.47 15.47 15.49 15.30 16.24 6,629,327 15.636 -5.70%
2015-07-24 0 19.30 19.30 19.32 19.06 19.42 3,472,614 66,859,361 19.253 16.41 16.41 16.42 16.20 16.51 4,084,862 16.368 -0.62%
2015-07-23 0 19.42 19.38 19.40 19.04 19.48 4,902,624 94,347,789 19.244 16.51 16.48 16.49 16.19 16.56 5,766,994 16.360 2.21%
2015-07-22 0 19.00 18.94 19.00 18.78 19.46 7,129,028 136,339,421 19.125 16.15 16.10 16.15 15.97 16.54 8,385,930 16.258 -0.31%
2015-07-21 0 19.06 19.02 19.20 18.66 19.20 3,858,733 73,197,783 18.969 16.20 16.17 16.32 15.86 16.32 4,539,057 16.126 1.17%
2015-07-20 0 18.84 18.82 18.86 18.72 19.70 6,900,089 131,366,427 19.038 16.02 16.00 16.03 15.91 16.75 8,116,627 16.185 -1.98%
2015-07-17 0 19.22 19.18 19.20 18.60 19.58 11,080,601 211,748,988 19.110 16.34 16.31 16.32 15.81 16.65 13,034,195 16.246 4.46%
2015-07-16 0 18.40 18.40 18.46 17.50 18.50 7,730,615 141,749,241 18.336 15.64 15.64 15.69 14.88 15.73 9,093,581 15.588 2.45%
2015-07-15 0 17.96 17.96 18.04 17.88 18.88 9,216,758 168,214,164 18.251 15.27 15.27 15.34 15.20 16.05 10,841,743 15.515 -2.29%
2015-07-14 0 18.38 18.38 18.40 18.18 20.80 27,454,101 518,834,484 18.898 15.63 15.63 15.64 15.46 17.68 32,294,468 16.066 15.60%
2015-07-13 1 - - - - - 0 0 - 13.52 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 13.52 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 13.52 - - - - 0 - 0.00%
2015-07-08 0 15.90 15.88 15.98 12.40 16.30 23,059,757 358,429,481 15.544 13.52 13.50 13.58 10.54 13.86 27,125,368 13.214 -3.99%
2015-07-07 0 16.56 16.50 16.66 16.16 17.32 12,572,927 207,906,168 16.536 14.08 14.03 14.16 13.74 14.72 14,789,630 14.058 -2.13%
2015-07-06 0 16.92 16.84 16.94 15.50 18.62 16,350,048 272,386,214 16.660 14.38 14.32 14.40 13.18 15.83 19,232,686 14.163 -8.24%
2015-07-03 0 18.44 18.42 18.48 18.00 19.12 5,733,179 106,373,034 18.554 15.68 15.66 15.71 15.30 16.25 6,743,982 15.773 -3.05%
2015-07-02 0 19.02 19.00 19.02 18.88 19.94 6,440,242 123,305,436 19.146 16.17 16.15 16.17 16.05 16.95 7,575,706 16.276 -3.55%
2015-06-30 0 19.72 19.70 19.72 19.00 19.96 8,866,191 173,835,922 19.607 16.76 16.75 16.76 16.15 16.97 10,429,368 16.668 1.13%
2015-06-29 0 19.50 19.50 19.52 19.00 20.65 7,751,210 151,464,631 19.541 16.58 16.58 16.59 16.15 17.55 9,117,807 16.612 -2.74%
2015-06-26 0 20.05 20.10 20.20 20.00 20.95 6,028,017 122,863,998 20.382 17.04 17.09 17.17 17.00 17.81 7,090,802 17.327 -4.07%
2015-06-25 0 20.90 20.90 20.95 20.90 21.65 2,582,889 54,805,001 21.218 17.77 17.77 17.81 17.77 18.41 3,038,272 18.038 -1.88%
2015-06-24 0 21.30 21.25 21.35 21.20 21.85 3,183,610 68,163,324 21.411 18.11 18.07 18.15 18.02 18.58 3,744,905 18.202 -2.29%
2015-06-23 0 21.80 21.75 21.80 20.50 21.95 8,032,895 173,342,586 21.579 18.53 18.49 18.53 17.43 18.66 9,449,156 18.345 5.06%
2015-06-22 0 20.75 20.75 20.80 20.00 20.85 5,460,712 111,657,532 20.447 17.64 17.64 17.68 17.00 17.72 6,423,477 17.383 5.33%
2015-06-19 0 19.70 19.64 19.74 19.62 20.40 6,414,403 128,104,898 19.971 16.75 16.70 16.78 16.68 17.34 7,545,311 16.978 -2.23%
2015-06-18 0 20.15 20.10 20.20 20.05 20.55 4,476,070 90,550,430 20.230 17.13 17.09 17.17 17.04 17.47 5,265,235 17.198 -1.47%
2015-06-17 0 20.45 20.45 20.50 20.00 21.40 6,415,036 130,547,581 20.350 17.38 17.38 17.43 17.00 18.19 7,546,056 17.300 -0.97%
2015-06-16 0 20.65 20.60 20.70 20.35 21.35 4,981,542 103,188,167 20.714 17.55 17.51 17.60 17.30 18.15 5,859,826 17.609 -3.28%
2015-06-15 0 21.35 21.25 21.45 21.15 22.00 6,324,652 135,932,133 21.492 18.15 18.07 18.24 17.98 18.70 7,439,736 18.271 -4.04%
2015-06-12 0 22.25 22.20 22.25 21.60 22.45 5,913,950 129,592,578 21.913 18.92 18.87 18.92 18.36 19.09 6,956,624 18.629 0.23%
2015-06-11 0 22.20 22.10 22.20 21.55 22.50 4,098,714 89,960,541 21.948 18.87 18.79 18.87 18.32 19.13 4,821,348 18.659 1.14%
2015-06-10 0 21.95 21.75 21.95 21.30 22.50 6,022,300 132,463,735 21.996 18.66 18.49 18.66 18.11 19.13 7,084,077 18.699 2.33%
2015-06-09 0 21.45 21.50 21.55 21.10 22.60 7,985,300 172,426,571 21.593 18.24 18.28 18.32 17.94 19.21 9,393,169 18.357 -4.03%
2015-06-08 0 22.35 22.35 22.40 22.15 23.35 7,950,996 178,262,506 22.420 19.00 19.00 19.04 18.83 19.85 9,352,817 19.060 -4.28%
2015-06-05 0 23.35 23.35 23.40 23.10 23.65 3,433,240 80,002,245 23.302 19.85 19.85 19.89 19.64 20.11 4,038,546 19.810 0.00%
2015-06-04 0 23.35 23.35 23.40 22.80 23.65 3,393,224 78,949,473 23.267 19.85 19.85 19.89 19.38 20.11 3,991,475 19.780 1.30%
2015-06-03 0 23.05 23.05 23.20 23.00 23.95 3,897,620 90,859,350 23.311 19.60 19.60 19.72 19.55 20.36 4,584,800 19.818 -2.54%
2015-06-02 0 23.65 23.65 23.70 23.50 24.85 3,674,987 87,540,500 23.821 20.11 20.11 20.15 19.98 21.13 4,322,915 20.250 0.00%
2015-06-01 0 23.65 23.65 23.80 22.40 24.25 6,547,696 156,833,168 23.952 20.11 20.11 20.23 19.04 20.62 7,702,105 20.362 6.31%
2015-05-29 0 26.95 26.90 27.00 26.90 27.70 7,078,173 193,144,378 27.287 18.91 18.88 18.95 18.88 19.44 10,086,197 19.149 -0.19%
2015-05-28 0 27.00 26.95 27.00 25.40 28.35 7,930,656 215,098,022 27.122 18.95 18.91 18.95 17.82 19.90 11,300,961 19.034 -2.35%
2015-05-27 0 27.65 27.75 27.85 27.60 28.35 3,144,375 87,803,378 27.924 19.40 19.47 19.54 19.37 19.90 4,480,646 19.596 -1.60%
2015-05-26 0 28.10 28.00 28.20 27.90 28.55 6,938,990 195,219,498 28.134 19.72 19.65 19.79 19.58 20.04 9,887,865 19.743 1.63%
2015-05-22 0 27.65 27.55 27.70 27.00 28.10 4,511,892 124,246,342 27.538 19.40 19.33 19.44 18.95 19.72 6,429,319 19.325 -0.18%
2015-05-21 0 27.70 27.65 27.70 27.35 27.95 4,022,151 111,272,024 27.665 19.44 19.40 19.44 19.19 19.61 5,731,452 19.414 0.18%
2015-05-20 0 27.65 27.65 27.70 26.15 27.80 9,033,369 247,171,418 27.362 19.40 19.40 19.44 18.35 19.51 12,872,296 19.202 4.73%
2015-05-19 0 26.40 26.40 26.45 26.10 26.75 3,311,040 87,247,002 26.350 18.53 18.53 18.56 18.32 18.77 4,718,139 18.492 -0.56%
2015-05-18 0 26.55 26.40 26.60 25.90 26.60 3,444,831 90,385,747 26.238 18.63 18.53 18.67 18.18 18.67 4,908,787 18.413 1.53%
2015-05-15 0 26.15 26.10 26.25 25.40 26.80 5,342,265 138,988,002 26.017 18.35 18.32 18.42 17.82 18.81 7,612,577 18.258 -0.57%
2015-05-14 0 26.30 26.20 26.45 25.55 26.90 10,763,102 284,405,929 26.424 18.46 18.39 18.56 17.93 18.88 15,337,117 18.544 3.54%
2015-05-13 0 25.40 25.40 25.45 24.85 25.65 5,138,866 129,851,949 25.269 17.82 17.82 17.86 17.44 18.00 7,322,739 17.733 1.80%
2015-05-12 0 24.95 24.90 24.95 24.85 25.35 3,297,733 82,653,262 25.064 17.51 17.47 17.51 17.44 17.79 4,699,177 17.589 -0.40%
2015-05-11 0 25.05 25.00 25.05 24.60 25.50 3,991,107 100,031,626 25.064 17.58 17.54 17.58 17.26 17.90 5,687,215 17.589 2.24%
2015-05-08 0 24.50 24.50 24.60 23.35 24.75 7,478,436 181,292,595 24.242 17.19 17.19 17.26 16.39 17.37 10,656,560 17.012 4.03%
2015-05-07 0 23.55 23.55 23.60 23.50 24.65 6,575,860 156,964,708 23.870 16.53 16.53 16.56 16.49 17.30 9,370,415 16.751 -5.80%
2015-05-06 0 25.00 24.95 25.00 23.80 25.55 8,001,425 197,574,138 24.692 17.54 17.51 17.54 16.70 17.93 11,401,805 17.328 0.60%
2015-05-05 0 24.85 24.75 24.95 24.35 26.25 8,512,815 213,557,254 25.087 17.44 17.37 17.51 17.09 18.42 12,130,521 17.605 -4.61%
2015-05-04 0 26.05 26.00 26.10 25.65 26.30 7,352,652 191,712,315 26.074 18.28 18.25 18.32 18.00 18.46 10,477,322 18.298 -0.38%
2015-04-30 0 26.15 26.10 26.15 25.90 26.80 10,164,917 266,925,168 26.259 18.35 18.32 18.35 18.18 18.81 14,484,720 18.428 -0.95%
2015-04-29 0 26.40 26.40 26.45 24.05 26.55 16,252,048 419,787,411 25.830 18.53 18.53 18.56 16.88 18.63 23,158,710 18.127 7.10%
2015-04-28 0 24.65 24.60 24.70 24.30 24.95 8,103,364 198,461,630 24.491 17.30 17.26 17.33 17.05 17.51 11,547,065 17.187 -0.40%
2015-04-27 0 24.75 24.80 24.85 24.55 25.35 6,550,898 163,186,062 24.910 17.37 17.40 17.44 17.23 17.79 9,334,845 17.481 0.20%
2015-04-24 0 24.70 24.65 24.70 23.75 25.05 15,898,552 390,334,590 24.552 17.33 17.30 17.33 16.67 17.58 22,654,988 17.230 5.56%
2015-04-23 0 23.40 23.40 23.55 23.20 24.20 7,561,306 178,838,966 23.652 16.42 16.42 16.53 16.28 16.98 10,774,648 16.598 -1.89%
2015-04-22 0 23.85 23.75 24.00 23.25 24.15 9,811,183 232,685,043 23.716 16.74 16.67 16.84 16.32 16.95 13,980,659 16.643 2.58%
2015-04-21 0 23.25 23.25 23.30 22.85 23.95 9,374,060 217,605,229 23.214 16.32 16.32 16.35 16.04 16.81 13,357,771 16.291 -0.43%
2015-04-20 0 23.35 23.30 23.40 22.40 24.40 17,694,673 416,650,554 23.547 16.39 16.35 16.42 15.72 17.12 25,214,410 16.524 0.43%
2015-04-17 0 23.25 23.15 23.35 22.40 23.55 13,772,605 318,781,630 23.146 16.32 16.25 16.39 15.72 16.53 19,625,574 16.243 1.09%
2015-04-16 0 23.00 22.90 22.95 21.85 23.45 17,419,711 397,795,030 22.836 16.14 16.07 16.11 15.33 16.46 24,822,597 16.026 4.78%
2015-04-15 0 21.95 21.80 21.90 20.95 22.30 14,890,433 324,506,041 21.793 15.40 15.30 15.37 14.70 15.65 21,218,447 15.294 6.04%
2015-04-14 0 20.70 20.75 20.80 20.55 22.00 11,112,611 235,780,784 21.217 14.53 14.56 14.60 14.42 15.44 15,835,157 14.890 -4.39%
2015-04-13 0 21.65 21.55 21.65 21.40 22.50 11,376,400 248,209,373 21.818 15.19 15.12 15.19 15.02 15.79 16,211,049 15.311 1.64%
2015-04-10 0 21.30 21.30 21.35 20.75 22.45 9,725,961 205,689,835 21.149 14.95 14.95 14.98 14.56 15.75 13,859,220 14.841 -1.84%
2015-04-09 0 21.70 21.60 21.70 21.35 23.90 27,271,781 610,556,884 22.388 15.23 15.16 15.23 14.98 16.77 38,861,519 15.711 -0.91%
2015-04-08 0 21.90 21.85 21.95 18.50 22.00 25,449,065 532,433,431 20.922 15.37 15.33 15.40 12.98 15.44 36,264,200 14.682 19.02%
2015-04-02 0 18.40 18.40 18.46 18.02 18.54 7,820,962 143,031,822 18.288 12.91 12.91 12.95 12.65 13.01 11,144,650 12.834 1.32%
2015-04-01 0 18.16 18.12 18.20 17.74 18.24 5,750,926 103,927,301 18.071 12.74 12.72 12.77 12.45 12.80 8,194,907 12.682 2.14%
2015-03-31 0 17.78 17.78 17.86 17.66 18.18 5,774,029 103,377,564 17.904 12.48 12.48 12.53 12.39 12.76 8,227,829 12.564 0.00%
2015-03-30 0 17.78 17.80 17.82 17.22 18.08 10,706,594 190,071,244 17.753 12.48 12.49 12.51 12.08 12.69 15,256,595 12.458 4.10%
2015-03-27 0 17.08 17.02 17.04 17.00 17.20 3,641,584 62,139,428 17.064 11.99 11.94 11.96 11.93 12.07 5,189,155 11.975 -1.27%
2015-03-26 0 17.30 17.28 17.30 17.26 17.58 3,875,159 67,413,895 17.396 12.14 12.13 12.14 12.11 12.34 5,521,992 12.208 0.12%
2015-03-25 0 17.28 17.26 17.28 17.18 17.34 3,550,271 61,396,417 17.293 12.13 12.11 12.13 12.06 12.17 5,059,036 12.136 0.35%
2015-03-24 0 17.22 17.20 17.22 17.18 17.34 4,514,520 77,812,321 17.236 12.08 12.07 12.08 12.06 12.17 6,433,064 12.096 0.00%
2015-03-23 0 17.22 17.22 17.26 17.10 17.30 3,202,977 55,142,941 17.216 12.08 12.08 12.11 12.00 12.14 4,564,152 12.082 1.18%
2015-03-20 0 17.02 17.00 17.02 17.00 17.72 4,938,765 84,783,440 17.167 11.94 11.93 11.94 11.93 12.44 7,037,601 12.047 -2.30%
2015-03-19 0 17.42 17.42 17.46 17.30 17.58 4,219,742 73,773,892 17.483 12.22 12.22 12.25 12.14 12.34 6,013,013 12.269 1.04%
2015-03-18 0 17.24 17.22 17.24 17.08 17.44 2,540,399 43,921,414 17.289 12.10 12.08 12.10 11.99 12.24 3,619,997 12.133 -0.69%
2015-03-17 0 17.36 17.32 17.38 17.14 17.46 3,442,046 59,762,967 17.363 12.18 12.15 12.20 12.03 12.25 4,904,819 12.185 2.00%
2015-03-16 0 17.02 17.00 17.06 16.72 17.26 6,612,440 112,116,426 16.955 11.94 11.93 11.97 11.73 12.11 9,422,541 11.899 -1.62%
2015-03-13 0 17.30 17.30 17.32 17.30 17.60 2,658,372 46,329,061 17.428 12.14 12.14 12.15 12.14 12.35 3,788,105 12.230 -0.23%
2015-03-12 0 17.34 17.32 17.42 17.30 17.62 2,332,645 40,663,260 17.432 12.17 12.15 12.22 12.14 12.37 3,323,953 12.233 -0.46%
2015-03-11 0 17.42 17.38 17.44 17.32 17.72 2,556,962 44,775,902 17.511 12.22 12.20 12.24 12.15 12.44 3,643,599 12.289 -0.91%
2015-03-10 0 17.58 17.52 17.60 17.50 17.80 2,009,745 35,391,850 17.610 12.34 12.29 12.35 12.28 12.49 2,863,830 12.358 -0.34%
2015-03-09 0 17.64 17.64 17.66 17.32 17.68 1,715,944 30,061,594 17.519 12.38 12.38 12.39 12.15 12.41 2,445,172 12.294 -0.45%
2015-03-06 0 17.72 17.70 17.74 17.52 17.78 1,787,407 31,619,433 17.690 12.44 12.42 12.45 12.29 12.48 2,547,005 12.414 0.80%
2015-03-05 0 17.58 17.58 17.66 17.58 17.80 5,274,521 93,329,529 17.694 12.34 12.34 12.39 12.34 12.49 7,516,044 12.417 0.34%
2015-03-04 0 17.52 17.56 17.58 17.18 17.60 6,431,590 112,070,594 17.425 12.29 12.32 12.34 12.06 12.35 9,164,834 12.228 1.51%
2015-03-03 0 17.26 17.18 17.28 17.12 17.40 3,314,664 57,220,526 17.263 12.11 12.06 12.13 12.01 12.21 4,723,303 12.115 0.47%
2015-03-02 0 17.18 17.14 17.20 17.10 17.54 6,213,000 106,975,428 17.218 12.06 12.03 12.07 12.00 12.31 8,853,350 12.083 -0.58%
2015-02-27 0 17.28 17.24 17.32 17.08 17.56 5,923,220 102,943,830 17.380 12.13 12.10 12.15 11.99 12.32 8,440,421 12.197 0.93%
2015-02-26 0 17.12 17.02 17.14 16.92 17.18 3,217,200 54,903,595 17.066 12.01 11.94 12.03 11.87 12.06 4,584,419 11.976 0.12%
2015-02-25 0 17.10 17.06 17.08 17.06 17.50 2,005,600 34,454,834 17.179 12.00 11.97 11.99 11.97 12.28 2,857,923 12.056 -1.38%
2015-02-24 0 17.34 17.30 17.36 17.14 17.40 1,274,140 22,022,772 17.284 12.17 12.14 12.18 12.03 12.21 1,815,614 12.130 0.23%
2015-02-23 0 17.30 17.28 17.36 16.94 17.40 1,859,989 32,161,349 17.291 12.14 12.13 12.18 11.89 12.21 2,650,432 12.134 1.17%
2015-02-18 0 17.10 17.06 17.14 17.08 17.64 1,692,378 29,121,925 17.208 12.00 11.97 12.03 11.99 12.38 2,411,591 12.076 -1.50%
2015-02-17 0 17.36 17.36 17.38 17.30 17.60 2,364,770 41,219,721 17.431 12.18 12.18 12.20 12.14 12.35 3,369,731 12.232 -0.57%
2015-02-16 0 17.46 17.44 17.46 17.14 17.50 3,158,430 54,981,852 17.408 12.25 12.24 12.25 12.03 12.28 4,500,674 12.216 1.87%
2015-02-13 0 17.14 17.12 17.14 16.72 17.22 4,489,147 76,792,289 17.106 12.03 12.01 12.03 11.73 12.08 6,396,908 12.005 2.27%
2015-02-12 0 16.76 16.74 16.76 16.66 17.08 5,377,506 90,720,442 16.870 11.76 11.75 11.76 11.69 11.99 7,662,794 11.839 -0.83%
2015-02-11 0 16.90 16.86 16.90 16.48 17.00 3,722,286 62,650,446 16.831 11.86 11.83 11.86 11.57 11.93 5,304,153 11.812 2.30%
2015-02-10 0 16.52 16.50 16.54 16.50 16.68 4,319,832 71,540,599 16.561 11.59 11.58 11.61 11.58 11.71 6,155,639 11.622 -0.72%
2015-02-09 0 16.64 16.62 16.64 16.62 16.92 2,463,459 41,190,735 16.721 11.68 11.66 11.68 11.66 11.87 3,510,360 11.734 -1.65%
2015-02-06 0 16.92 16.82 16.94 16.82 17.18 3,560,942 60,255,393 16.921 11.87 11.80 11.89 11.80 12.06 5,074,242 11.875 -0.82%
2015-02-05 0 17.06 17.02 17.12 16.84 17.12 4,259,919 72,345,693 16.983 11.97 11.94 12.01 11.82 12.01 6,070,264 11.918 1.31%
2015-02-04 0 16.84 16.84 16.86 16.76 17.02 4,376,832 74,000,264 16.907 11.82 11.82 11.83 11.76 11.94 6,236,862 11.865 0.60%
2015-02-03 0 16.74 16.72 16.74 16.70 16.86 2,328,100 39,057,476 16.777 11.75 11.73 11.75 11.72 11.83 3,317,477 11.773 0.00%
2015-02-02 0 16.74 16.72 16.74 16.70 17.08 3,345,000 55,994,912 16.740 11.75 11.73 11.75 11.72 11.99 4,766,531 11.748 -1.65%
2015-01-30 0 17.02 16.98 17.00 16.94 17.28 2,220,539 37,922,681 17.078 11.94 11.92 11.93 11.89 12.13 3,164,205 11.985 -0.47%
2015-01-29 0 17.10 17.04 17.08 17.02 17.38 3,075,600 52,534,392 17.081 12.00 11.96 11.99 11.94 12.20 4,382,643 11.987 -1.50%
2015-01-28 0 17.36 17.34 17.36 17.16 17.48 3,127,929 54,172,223 17.319 12.18 12.17 12.18 12.04 12.27 4,457,211 12.154 1.28%
2015-01-27 0 17.14 17.12 17.20 17.02 17.64 5,428,601 93,425,860 17.210 12.03 12.01 12.07 11.94 12.38 7,735,603 12.077 -2.06%
2015-01-26 0 17.50 17.50 17.52 17.40 17.70 5,309,508 93,008,114 17.517 12.28 12.28 12.29 12.21 12.42 7,565,899 12.293 0.11%
2015-01-23 0 17.48 17.46 17.48 17.46 17.78 4,900,197 85,860,498 17.522 12.27 12.25 12.27 12.25 12.48 6,982,643 12.296 -0.11%
2015-01-22 0 17.50 17.50 17.52 17.46 17.82 3,352,400 58,975,281 17.592 12.28 12.28 12.29 12.25 12.51 4,777,075 12.345 -1.24%
2015-01-21 0 17.72 17.72 17.74 17.48 17.90 5,939,702 104,665,229 17.621 12.44 12.44 12.45 12.27 12.56 8,463,908 12.366 0.45%
2015-01-20 0 17.64 17.64 17.66 17.52 18.06 4,981,756 88,123,878 17.689 12.38 12.38 12.39 12.29 12.67 7,098,862 12.414 -0.56%
2015-01-19 0 17.74 17.70 17.74 17.50 18.22 2,999,519 53,021,175 17.677 12.45 12.42 12.45 12.28 12.79 4,274,230 12.405 -2.63%
2015-01-16 0 18.22 18.22 18.26 18.00 18.30 2,181,452 39,721,159 18.209 12.79 12.79 12.81 12.63 12.84 3,108,508 12.778 0.44%
2015-01-15 0 18.14 18.06 18.14 17.82 18.20 1,358,298 24,555,914 18.078 12.73 12.67 12.73 12.51 12.77 1,935,536 12.687 0.44%
2015-01-14 0 18.06 17.98 18.06 17.84 18.14 1,742,111 31,414,172 18.032 12.67 12.62 12.67 12.52 12.73 2,482,459 12.654 0.78%
2015-01-13 0 17.92 17.92 17.94 17.70 18.50 2,661,708 48,105,643 18.073 12.58 12.58 12.59 12.42 12.98 3,792,859 12.683 1.24%
2015-01-12 0 17.70 17.68 17.74 17.58 18.04 3,234,120 57,203,830 17.688 12.42 12.41 12.45 12.34 12.66 4,608,530 12.413 -1.78%
2015-01-09 0 18.02 18.00 18.02 17.84 18.20 5,078,481 91,474,193 18.012 12.65 12.63 12.65 12.52 12.77 7,236,692 12.640 0.33%
2015-01-08 0 17.96 17.94 18.00 17.34 18.20 5,337,363 95,308,773 17.857 12.60 12.59 12.63 12.17 12.77 7,605,592 12.531 1.81%
2015-01-07 0 17.64 17.64 17.68 17.56 17.90 3,721,626 65,998,459 17.734 12.38 12.38 12.41 12.32 12.56 5,303,212 12.445 -1.01%
2015-01-06 0 17.82 17.78 17.82 17.26 17.92 5,156,619 91,027,543 17.653 12.51 12.48 12.51 12.11 12.58 7,348,037 12.388 1.71%
2015-01-05 0 17.52 17.50 17.54 16.80 17.56 6,179,317 107,462,244 17.391 12.29 12.28 12.31 11.79 12.32 8,805,353 12.204 3.91%
2015-01-02 0 16.86 16.84 16.86 16.52 16.90 2,346,549 39,341,990 16.766 11.83 11.82 11.83 11.59 11.86 3,343,766 11.766 0.12%
2014-12-31 0 16.84 16.84 16.90 16.40 16.98 2,302,721 38,634,456 16.778 11.82 11.82 11.86 11.51 11.92 3,281,313 11.774 2.06%
2014-12-30 0 16.50 16.50 16.52 16.12 17.02 7,537,165 123,581,182 16.396 11.58 11.58 11.59 11.31 11.94 10,740,248 11.506 -2.02%
2014-12-29 0 16.84 16.82 16.86 16.80 17.30 3,070,032 52,026,124 16.946 11.82 11.80 11.83 11.79 12.14 4,374,709 11.892 -0.47%
2014-12-24 0 16.92 16.90 16.92 16.90 17.00 2,152,653 36,504,055 16.958 11.87 11.86 11.87 11.86 11.93 3,067,470 11.900 -1.05%
2014-12-23 0 17.10 17.08 17.10 16.84 17.12 3,603,500 61,391,856 17.037 12.00 11.99 12.00 11.82 12.01 5,134,886 11.956 -0.58%
2014-12-22 0 17.20 17.18 17.20 17.10 17.42 2,616,343 45,011,560 17.204 12.07 12.06 12.07 12.00 12.22 3,728,215 12.073 -0.12%
2014-12-19 0 17.22 17.20 17.26 17.06 17.56 4,130,777 71,224,702 17.242 12.08 12.07 12.11 11.97 12.32 5,886,241 12.100 0.82%
2014-12-18 0 17.08 17.08 17.10 16.94 18.00 5,502,706 95,666,341 17.385 11.99 11.99 12.00 11.89 12.63 7,841,201 12.200 -1.95%
2014-12-17 0 17.42 17.34 17.36 16.80 18.20 9,502,361 167,247,134 17.601 12.22 12.17 12.18 11.79 12.77 13,540,597 12.352 2.35%
2014-12-16 0 17.02 17.02 17.04 16.84 17.78 8,187,582 140,287,424 17.134 11.94 11.94 11.96 11.82 12.48 11,667,074 12.024 -4.70%
2014-12-15 0 17.86 17.84 17.86 17.80 18.30 3,463,521 62,060,768 17.918 12.53 12.52 12.53 12.49 12.84 4,935,420 12.575 -3.04%
2014-12-12 0 18.42 18.30 18.42 17.84 18.62 5,396,465 99,130,043 18.369 12.93 12.84 12.93 12.52 13.07 7,689,810 12.891 2.79%
2014-12-11 0 17.92 17.88 17.92 17.80 18.44 4,478,797 80,652,290 18.008 12.58 12.55 12.58 12.49 12.94 6,382,159 12.637 -2.71%
2014-12-10 0 18.42 18.42 18.44 18.10 18.66 4,146,549 76,119,245 18.357 12.93 12.93 12.94 12.70 13.09 5,908,715 12.883 0.44%
2014-12-09 0 18.34 18.32 18.36 18.16 18.74 5,823,352 108,008,070 18.547 12.87 12.86 12.88 12.74 13.15 8,298,112 13.016 -0.76%
2014-12-08 0 18.48 18.46 18.48 18.14 18.60 3,439,890 63,453,894 18.446 12.97 12.95 12.97 12.73 13.05 4,901,746 12.945 1.99%
2014-12-05 0 18.12 18.06 18.12 18.06 18.36 3,713,079 67,462,669 18.169 12.72 12.67 12.72 12.67 12.88 5,291,033 12.750 -0.44%
2014-12-04 0 18.20 18.14 18.24 18.04 18.36 4,406,185 80,222,446 18.207 12.77 12.73 12.80 12.66 12.88 6,278,689 12.777 0.00%
2014-12-03 0 18.20 18.16 18.20 18.08 18.54 3,614,167 65,818,701 18.211 12.77 12.74 12.77 12.69 13.01 5,150,086 12.780 -0.11%
2014-12-02 0 18.22 18.22 18.28 18.04 18.86 5,926,363 109,202,041 18.426 12.79 12.79 12.83 12.66 13.24 8,444,900 12.931 -0.87%
2014-12-01 0 18.38 18.40 18.44 18.26 18.62 3,643,490 66,891,821 18.359 12.90 12.91 12.94 12.81 13.07 5,191,871 12.884 -0.97%
2014-11-28 0 18.56 18.58 18.60 18.30 18.80 2,333,761 43,286,967 18.548 13.02 13.04 13.05 12.84 13.19 3,325,544 13.017 -0.75%
2014-11-27 0 18.70 18.64 18.72 18.52 18.80 3,503,912 65,332,680 18.646 13.12 13.08 13.14 13.00 13.19 4,992,976 13.085 -0.32%
2014-11-26 0 18.76 18.68 18.78 18.30 18.82 3,675,831 68,533,028 18.644 13.17 13.11 13.18 12.84 13.21 5,237,956 13.084 0.54%
2014-11-25 0 18.66 18.62 18.78 18.50 18.88 6,096,730 114,238,886 18.738 13.09 13.07 13.18 12.98 13.25 8,687,668 13.150 0.65%
2014-11-24 0 18.54 18.52 18.56 18.36 18.58 5,255,945 97,046,423 18.464 13.01 13.00 13.02 12.88 13.04 7,489,573 12.958 1.64%
2014-11-21 0 18.24 18.24 18.26 18.04 18.40 1,254,891 22,966,619 18.302 12.80 12.80 12.81 12.66 12.91 1,788,184 12.844 1.11%
2014-11-20 0 18.04 18.00 18.08 17.90 18.34 2,404,850 43,393,025 18.044 12.66 12.63 12.69 12.56 12.87 3,426,843 12.663 -2.38%
2014-11-19 0 18.48 18.38 18.48 17.94 18.48 3,884,109 71,116,322 18.310 12.97 12.90 12.97 12.59 12.97 5,534,746 12.849 3.36%
2014-11-18 0 17.88 17.86 17.90 17.70 18.28 5,733,202 102,738,664 17.920 12.55 12.53 12.56 12.42 12.83 8,169,651 12.576 -0.33%
2014-11-17 0 17.94 17.88 18.00 17.64 18.54 6,346,920 114,022,310 17.965 12.59 12.55 12.63 12.38 13.01 9,044,182 12.607 -2.50%
2014-11-14 0 18.40 18.38 18.40 18.06 18.42 3,538,159 64,402,360 18.202 12.91 12.90 12.91 12.67 12.93 5,041,777 12.774 0.11%
2014-11-13 0 18.38 18.32 18.38 18.28 18.44 4,128,689 75,817,284 18.364 12.90 12.86 12.90 12.83 12.94 5,883,265 12.887 0.66%
2014-11-12 0 18.26 18.26 18.28 17.86 18.46 3,360,647 61,441,180 18.283 12.81 12.81 12.83 12.53 12.95 4,788,827 12.830 -0.44%
2014-11-11 0 18.34 18.32 18.36 18.20 18.80 3,200,927 59,063,961 18.452 12.87 12.86 12.88 12.77 13.19 4,561,231 12.949 -2.24%
2014-11-10 0 18.76 18.68 18.78 18.20 18.86 3,611,414 67,487,820 18.687 13.17 13.11 13.18 12.77 13.24 5,146,163 13.114 3.42%
2014-11-07 0 18.14 18.12 18.16 18.08 18.58 2,882,732 52,681,939 18.275 12.73 12.72 12.74 12.69 13.04 4,107,812 12.825 -2.26%
2014-11-06 0 18.56 18.52 18.56 18.44 18.80 2,716,851 50,412,893 18.556 13.02 13.00 13.02 12.94 13.19 3,871,436 13.022 -0.32%
2014-11-05 0 18.62 18.60 18.62 18.30 18.86 4,389,756 81,578,278 18.584 13.07 13.05 13.07 12.84 13.24 6,255,279 13.042 2.31%
2014-11-04 0 18.20 18.20 18.22 18.10 18.66 3,352,578 61,419,114 18.320 12.77 12.77 12.79 12.70 13.09 4,777,329 12.856 -1.73%
2014-11-03 0 18.52 18.50 18.56 18.42 18.88 1,969,416 36,569,897 18.569 13.00 12.98 13.02 12.93 13.25 2,806,362 13.031 -1.49%
2014-10-31 0 18.80 18.72 18.80 18.42 18.84 8,001,108 149,605,958 18.698 13.19 13.14 13.19 12.93 13.22 11,401,353 13.122 2.51%
2014-10-30 0 18.34 18.30 18.34 18.10 18.40 3,689,574 67,539,775 18.306 12.87 12.84 12.87 12.70 12.91 5,257,539 12.846 -0.11%
2014-10-29 0 18.36 18.36 18.40 18.18 18.42 6,798,237 124,667,452 18.338 12.88 12.88 12.91 12.76 12.93 9,687,296 12.869 1.66%
2014-10-28 0 18.06 18.02 18.06 17.80 18.22 5,136,303 93,224,063 18.150 12.67 12.65 12.67 12.49 12.79 7,319,087 12.737 0.22%
2014-10-27 0 18.02 18.00 18.02 17.68 18.10 5,510,875 98,896,815 17.946 12.65 12.63 12.65 12.41 12.70 7,852,842 12.594 0.56%
2014-10-24 0 17.92 17.94 17.96 17.48 17.96 8,171,546 144,873,661 17.729 12.58 12.59 12.60 12.27 12.60 11,644,223 12.442 3.46%
2014-10-23 0 17.32 17.28 17.32 17.16 17.36 1,509,280 26,035,475 17.250 12.15 12.13 12.15 12.04 12.18 2,150,681 12.106 -0.35%
2014-10-22 0 17.38 17.34 17.36 17.10 17.40 2,151,500 37,169,961 17.276 12.20 12.17 12.18 12.00 12.21 3,065,827 12.124 1.76%
2014-10-21 0 17.08 17.06 17.08 16.90 17.50 4,167,545 71,239,736 17.094 11.99 11.97 11.99 11.86 12.28 5,938,634 11.996 -1.50%
2014-10-20 0 17.34 17.32 17.34 17.02 17.46 3,109,282 53,851,979 17.320 12.17 12.15 12.17 11.94 12.25 4,430,639 12.154 2.60%
2014-10-17 0 16.90 16.90 16.98 16.64 17.06 3,788,255 63,889,728 16.865 11.86 11.86 11.92 11.68 11.97 5,398,157 11.835 0.24%
2014-10-16 0 16.86 16.84 16.86 16.72 17.16 2,847,877 48,293,372 16.958 11.83 11.82 11.83 11.73 12.04 4,058,144 11.900 0.12%
2014-10-15 0 16.84 16.84 16.86 16.76 16.98 2,095,675 35,413,774 16.899 11.82 11.82 11.83 11.76 11.92 2,986,278 11.859 0.96%
2014-10-14 0 16.68 16.66 16.68 16.62 17.10 4,221,052 70,941,016 16.806 11.71 11.69 11.71 11.66 12.00 6,014,880 11.794 -2.23%
2014-10-13 0 17.06 17.06 17.10 16.92 17.28 2,790,581 47,556,377 17.042 11.97 11.97 12.00 11.87 12.13 3,976,499 11.959 -1.04%
2014-10-10 0 17.24 17.24 17.30 17.12 17.42 2,145,000 37,105,306 17.299 12.10 12.10 12.14 12.01 12.22 3,056,565 12.140 -0.92%
2014-10-09 0 17.40 17.38 17.40 17.30 17.70 2,461,685 42,908,428 17.431 12.21 12.20 12.21 12.14 12.42 3,507,832 12.232 0.12%
2014-10-08 0 17.38 17.30 17.40 17.26 17.50 1,336,480 23,191,282 17.353 12.20 12.14 12.21 12.11 12.28 1,904,446 12.177 -1.03%
2014-10-07 0 17.56 17.54 17.62 17.42 17.84 1,717,100 30,203,098 17.590 12.32 12.31 12.37 12.22 12.52 2,446,819 12.344 -1.35%
2014-10-06 0 17.80 17.74 17.78 17.34 17.84 2,491,565 44,012,491 17.665 12.49 12.45 12.48 12.17 12.52 3,550,410 12.396 0.79%
2014-10-03 0 17.66 17.62 17.66 16.76 17.76 6,167,935 106,254,138 17.227 12.39 12.37 12.39 11.76 12.46 8,789,133 12.089 2.56%
2014-09-30 0 17.22 17.24 17.28 16.84 17.32 3,649,484 62,463,612 17.116 12.08 12.10 12.13 11.82 12.15 5,200,412 12.011 -1.15%
2014-09-29 0 17.42 17.36 17.46 17.06 17.86 4,720,600 82,037,688 17.379 12.22 12.18 12.25 11.97 12.53 6,726,722 12.196 -0.57%
2014-09-26 0 17.52 17.50 17.54 17.46 17.66 1,574,720 27,606,278 17.531 12.29 12.28 12.31 12.25 12.39 2,243,932 12.303 -0.68%
2014-09-25 0 17.64 17.64 17.68 17.56 17.88 3,188,130 56,381,727 17.685 12.38 12.38 12.41 12.32 12.55 4,542,995 12.411 -1.23%
2014-09-24 0 17.86 17.88 17.92 17.20 17.92 6,287,520 110,938,162 17.644 12.53 12.55 12.58 12.07 12.58 8,959,539 12.382 3.96%
2014-09-23 0 17.18 17.12 17.18 17.08 17.46 2,941,163 50,583,625 17.199 12.06 12.01 12.06 11.99 12.25 4,191,074 12.069 -1.26%
2014-09-22 0 17.40 17.36 17.42 17.24 17.70 3,876,361 67,499,508 17.413 12.21 12.18 12.22 12.10 12.42 5,523,705 12.220 -1.36%
2014-09-19 0 17.64 17.62 17.72 17.44 17.84 3,227,072 57,029,416 17.672 12.38 12.37 12.44 12.24 12.52 4,598,487 12.402 0.46%
2014-09-18 0 17.56 17.54 17.60 17.48 17.78 2,049,392 36,052,664 17.592 12.32 12.31 12.35 12.27 12.48 2,920,326 12.345 -0.68%
2014-09-17 0 17.68 17.56 17.68 17.52 17.82 4,300,505 75,948,816 17.660 12.41 12.32 12.41 12.29 12.51 6,128,098 12.394 1.61%
2014-09-16 0 17.40 17.40 17.44 17.22 18.00 2,798,080 49,247,794 17.601 12.21 12.21 12.24 12.08 12.63 3,987,185 12.352 -2.58%
2014-09-15 0 17.86 17.80 17.86 17.70 18.10 2,488,746 44,371,008 17.829 12.53 12.49 12.53 12.42 12.70 3,546,393 12.512 -1.65%
2014-09-12 0 18.16 18.14 18.20 18.02 18.30 2,187,982 39,884,942 18.229 12.74 12.73 12.77 12.65 12.84 3,117,813 12.793 -0.33%
2014-09-11 0 18.22 18.18 18.24 18.08 18.42 3,805,804 69,554,807 18.276 12.79 12.76 12.80 12.69 12.93 5,423,163 12.826 -0.65%
2014-09-10 0 18.34 18.32 18.34 18.04 18.38 4,114,887 74,879,067 18.197 12.87 12.86 12.87 12.66 12.90 5,863,598 12.770 0.22%
2014-09-08 0 18.30 18.28 18.30 17.94 18.30 2,499,385 45,433,936 18.178 12.84 12.83 12.84 12.59 12.84 3,561,553 12.757 0.99%
2014-09-05 0 18.12 18.08 18.22 17.74 18.28 5,151,464 92,820,777 18.018 12.72 12.69 12.79 12.45 12.83 7,340,691 12.645 -0.33%
2014-09-04 0 18.18 18.18 18.20 18.10 18.24 5,564,485 101,269,564 18.199 12.76 12.76 12.77 12.70 12.80 7,929,234 12.772 0.44%
2014-09-03 0 18.10 18.10 18.14 17.66 18.18 14,515,010 260,934,595 17.977 12.70 12.70 12.73 12.39 12.76 20,683,480 12.616 2.61%
2014-09-02 0 17.64 17.62 17.68 17.30 17.68 2,665,480 46,679,129 17.512 12.38 12.37 12.41 12.14 12.41 3,798,234 12.290 0.57%
2014-09-01 0 17.54 17.52 17.54 17.36 17.62 3,869,934 67,902,459 17.546 12.31 12.29 12.31 12.18 12.37 5,514,547 12.313 0.46%
2014-08-29 0 17.46 17.46 17.48 17.28 17.56 4,910,253 85,828,951 17.480 12.25 12.25 12.27 12.13 12.32 6,996,972 12.267 0.81%
2014-08-28 0 17.32 17.30 17.32 17.20 17.70 5,307,915 91,869,952 17.308 12.15 12.14 12.15 12.07 12.42 7,563,629 12.146 -1.81%
2014-08-27 0 17.64 17.60 17.68 17.50 17.90 7,973,535 140,297,449 17.595 12.38 12.35 12.41 12.28 12.56 11,362,063 12.348 -0.34%
2014-08-26 0 17.70 17.68 17.70 17.48 17.94 5,542,229 98,060,362 17.693 12.42 12.41 12.42 12.27 12.59 7,897,520 12.417 -1.45%
2014-08-25 0 17.96 17.88 17.94 17.50 17.98 9,499,773 168,768,802 17.766 12.60 12.55 12.59 12.28 12.62 13,536,909 12.467 1.70%
2014-08-22 0 17.66 17.64 17.66 17.40 17.72 18,579,194 325,913,340 17.542 12.39 12.38 12.39 12.21 12.44 26,474,828 12.310 3.27%
2014-08-21 0 17.10 17.10 17.14 16.92 17.60 20,149,060 346,007,254 17.172 12.00 12.00 12.03 11.87 12.35 28,711,842 12.051 2.40%
2014-08-20 0 16.70 16.68 16.72 16.58 16.78 3,515,751 58,798,761 16.724 11.72 11.71 11.73 11.64 11.78 5,009,846 11.737 0.60%
2014-08-19 0 16.60 16.58 16.60 16.56 17.00 4,622,080 77,151,485 16.692 11.65 11.64 11.65 11.62 11.93 6,586,334 11.714 -1.19%
2014-08-18 0 16.80 16.78 16.80 16.38 16.80 3,752,611 62,355,779 16.617 11.79 11.78 11.79 11.49 11.79 5,347,365 11.661 1.08%
2014-08-15 0 16.62 16.60 16.62 16.50 16.76 3,057,510 50,924,809 16.656 11.66 11.65 11.66 11.58 11.76 4,356,866 11.688 0.97%
2014-08-14 0 16.46 16.44 16.46 16.40 16.86 6,196,213 103,446,487 16.695 11.55 11.54 11.55 11.51 11.83 8,829,429 11.716 -0.48%
2014-08-13 0 16.54 16.56 16.58 16.28 16.58 5,287,070 86,936,512 16.443 11.61 11.62 11.64 11.42 11.64 7,533,926 11.539 1.22%
2014-08-12 0 16.34 16.32 16.36 16.26 16.38 1,613,778 26,348,282 16.327 11.47 11.45 11.48 11.41 11.49 2,299,588 11.458 0.74%
2014-08-11 0 16.22 16.22 16.26 16.20 16.40 2,656,880 43,295,539 16.296 11.38 11.38 11.41 11.37 11.51 3,785,979 11.436 0.12%
2014-08-08 0 16.20 16.20 16.22 16.10 16.30 2,420,160 39,241,053 16.214 11.37 11.37 11.38 11.30 11.44 3,448,660 11.379 0.50%
2014-08-07 0 16.12 16.10 16.12 16.10 16.38 2,856,054 46,334,510 16.223 11.31 11.30 11.31 11.30 11.49 4,069,796 11.385 -0.62%
2014-08-06 0 16.22 16.20 16.24 15.98 16.26 2,515,371 40,531,704 16.114 11.38 11.37 11.40 11.21 11.41 3,584,333 11.308 -0.12%
2014-08-05 0 16.24 16.28 16.30 16.18 16.42 2,869,321 46,575,045 16.232 11.40 11.42 11.44 11.35 11.52 4,088,702 11.391 -0.61%
2014-08-04 0 16.34 16.34 16.36 16.02 16.36 2,611,672 42,467,066 16.260 11.47 11.47 11.48 11.24 11.48 3,721,559 11.411 2.00%
2014-08-01 0 16.02 16.02 16.04 16.00 16.30 2,534,079 40,668,558 16.049 11.24 11.24 11.26 11.23 11.44 3,610,991 11.262 -1.72%
2014-07-31 0 16.30 16.22 16.32 15.96 16.32 4,595,130 74,241,774 16.157 11.44 11.38 11.45 11.20 11.45 6,547,931 11.338 1.12%
2014-07-30 0 16.12 16.12 16.16 16.10 16.52 2,657,902 43,257,013 16.275 11.31 11.31 11.34 11.30 11.59 3,787,435 11.421 -1.59%
2014-07-29 0 16.38 16.36 16.40 16.18 16.50 4,426,943 72,480,309 16.373 11.49 11.48 11.51 11.35 11.58 6,308,269 11.490 0.24%
2014-07-28 0 16.34 16.34 16.36 16.12 16.42 3,445,355 56,236,999 16.323 11.47 11.47 11.48 11.31 11.52 4,909,534 11.455 1.62%
2014-07-25 0 16.08 16.06 16.08 15.98 16.30 4,196,183 67,487,275 16.083 11.28 11.27 11.28 11.21 11.44 5,979,442 11.287 0.12%
2014-07-24 0 16.06 16.08 16.16 15.92 16.32 6,072,801 97,386,165 16.036 11.27 11.28 11.34 11.17 11.45 8,653,570 11.254 -1.23%
2014-07-23 0 16.26 16.26 16.28 16.14 16.38 2,960,444 48,100,653 16.248 11.41 11.41 11.42 11.33 11.49 4,218,549 11.402 -0.25%
2014-07-22 0 16.30 16.28 16.30 16.12 16.48 3,654,666 59,347,136 16.239 11.44 11.42 11.44 11.31 11.57 5,207,796 11.396 0.74%
2014-07-21 0 16.18 16.14 16.18 16.14 16.62 2,641,951 43,067,942 16.302 11.35 11.33 11.35 11.33 11.66 3,764,706 11.440 -1.82%
2014-07-18 0 16.48 16.44 16.46 16.20 16.50 2,743,604 44,922,187 16.373 11.57 11.54 11.55 11.37 11.58 3,909,558 11.490 -0.24%
2014-07-17 0 16.52 16.50 16.52 16.26 16.60 5,624,516 92,420,663 16.432 11.59 11.58 11.59 11.41 11.65 8,014,777 11.531 1.60%
2014-07-16 0 16.26 16.26 16.30 16.10 16.46 5,630,073 91,323,164 16.221 11.41 11.41 11.44 11.30 11.55 8,022,695 11.383 -0.25%
2014-07-15 0 16.30 16.30 16.32 15.48 16.46 22,081,102 355,192,656 16.086 11.44 11.44 11.45 10.86 11.55 31,464,948 11.289 8.38%
2014-07-14 0 15.04 15.00 15.02 14.84 15.14 4,462,578 66,930,446 14.998 10.55 10.53 10.54 10.41 10.62 6,359,048 10.525 1.76%
2014-07-11 0 14.78 14.76 14.78 14.60 15.26 5,218,612 77,569,056 14.864 10.37 10.36 10.37 10.25 10.71 7,436,375 10.431 -2.89%
2014-07-10 0 15.22 15.20 15.24 15.10 15.42 2,003,739 30,382,908 15.163 10.68 10.67 10.69 10.60 10.82 2,855,272 10.641 -0.13%
2014-07-09 0 15.24 15.22 15.30 15.06 15.54 4,257,523 64,879,286 15.239 10.69 10.68 10.74 10.57 10.91 6,066,850 10.694 -2.68%
2014-07-08 0 15.66 15.64 15.70 15.48 15.74 1,169,094 18,268,459 15.626 10.99 10.98 11.02 10.86 11.05 1,665,926 10.966 0.13%
2014-07-07 0 15.64 15.60 15.68 15.58 15.76 968,910 15,187,252 15.675 10.98 10.95 11.00 10.93 11.06 1,380,669 11.000 0.51%
2014-07-04 0 15.56 15.56 15.60 15.46 15.82 2,808,674 43,896,522 15.629 10.92 10.92 10.95 10.85 11.10 4,002,281 10.968 -1.02%
2014-07-03 0 15.72 15.70 15.72 15.60 15.74 1,813,337 28,475,433 15.703 11.03 11.02 11.03 10.95 11.05 2,583,954 11.020 0.64%
2014-07-02 0 15.62 15.62 15.64 15.22 15.70 4,596,445 71,677,934 15.594 10.96 10.96 10.98 10.68 11.02 6,549,805 10.944 2.23%
2014-06-30 0 15.28 15.28 15.34 15.28 15.50 3,367,968 51,960,181 15.428 10.72 10.72 10.77 10.72 10.88 4,799,259 10.827 0.00%
2014-06-27 0 15.28 15.26 15.28 15.20 15.36 753,511 11,501,816 15.264 10.72 10.71 10.72 10.67 10.78 1,073,732 10.712 -0.65%
2014-06-26 0 15.38 15.36 15.42 15.18 15.50 3,207,401 49,352,704 15.387 10.79 10.78 10.82 10.65 10.88 4,570,456 10.798 0.52%
2014-06-25 0 15.30 15.28 15.34 15.02 15.40 1,926,470 29,482,872 15.304 10.74 10.72 10.77 10.54 10.81 2,745,165 10.740 0.66%
2014-06-24 0 15.20 15.12 15.22 14.88 15.20 1,208,373 18,212,927 15.072 10.67 10.61 10.68 10.44 10.67 1,721,897 10.577 1.06%
2014-06-23 0 15.04 15.02 15.06 14.96 15.46 1,132,725 17,155,644 15.145 10.55 10.54 10.57 10.50 10.85 1,614,101 10.629 -2.21%
2014-06-20 0 15.38 15.40 15.42 15.28 15.56 1,493,606 22,920,852 15.346 10.79 10.81 10.82 10.72 10.92 2,128,346 10.769 -0.52%
2014-06-19 0 15.46 15.42 15.46 15.20 15.56 4,770,804 73,734,643 15.455 10.85 10.82 10.85 10.67 10.92 6,798,261 10.846 1.58%
2014-06-18 0 15.22 15.18 15.24 15.12 15.40 2,275,085 34,591,260 15.204 10.68 10.65 10.69 10.61 10.81 3,241,932 10.670 -1.17%
2014-06-17 0 15.40 15.34 15.40 15.26 15.48 2,064,150 31,677,459 15.346 10.81 10.77 10.81 10.71 10.86 2,941,356 10.770 0.13%
2014-06-16 0 15.38 15.38 15.40 15.24 15.48 3,547,899 54,459,975 15.350 10.79 10.79 10.81 10.69 10.86 5,055,656 10.772 -0.13%
2014-06-13 0 15.40 15.38 15.42 15.16 15.58 2,987,486 46,169,104 15.454 10.81 10.79 10.82 10.64 10.93 4,257,083 10.845 0.00%
2014-06-12 0 15.40 15.36 15.46 15.26 15.46 1,503,960 23,161,494 15.400 10.81 10.78 10.85 10.71 10.85 2,143,101 10.807 -0.13%
2014-06-11 0 15.42 15.42 15.44 15.30 15.50 2,612,967 40,250,241 15.404 10.82 10.82 10.84 10.74 10.88 3,723,404 10.810 0.39%
2014-06-10 0 15.36 15.32 15.34 15.08 15.42 2,087,388 31,878,038 15.272 10.78 10.75 10.77 10.58 10.82 2,974,469 10.717 1.05%
2014-06-09 0 15.20 15.20 15.22 15.14 15.24 1,660,770 25,236,907 15.196 10.67 10.67 10.68 10.62 10.69 2,366,550 10.664 0.26%
2014-06-06 0 15.16 15.16 15.18 15.06 15.36 2,700,412 40,982,435 15.176 10.64 10.64 10.65 10.57 10.78 3,848,011 10.650 -0.92%
2014-06-05 0 15.30 15.30 15.32 15.02 15.34 5,452,033 83,062,624 15.235 10.74 10.74 10.75 10.54 10.77 7,768,993 10.692 2.14%
2014-06-04 0 14.98 14.98 15.06 14.86 15.18 2,348,410 35,221,563 14.998 10.51 10.51 10.57 10.43 10.65 3,346,418 10.525 -0.93%
2014-06-03 0 15.12 15.06 15.14 14.98 15.20 2,857,903 43,112,542 15.085 10.61 10.57 10.62 10.51 10.67 4,072,431 10.586 1.32%
2014-05-30 0 14.96 14.94 14.96 14.80 15.00 3,197,629 47,733,087 14.928 10.47 10.46 10.47 10.36 10.50 4,568,043 10.449 1.63%
2014-05-29 0 14.72 14.70 14.72 14.68 15.16 4,490,727 67,043,887 14.929 10.30 10.29 10.30 10.28 10.61 6,415,326 10.451 -1.87%
2014-05-28 0 15.00 14.98 15.00 14.50 15.06 7,287,609 108,320,891 14.864 10.50 10.49 10.50 10.15 10.54 10,410,873 10.405 3.02%
2014-05-27 0 14.56 14.54 14.56 14.30 14.56 5,912,971 85,627,745 14.481 10.19 10.18 10.19 10.01 10.19 8,447,104 10.137 2.10%
2014-05-26 0 14.26 14.22 14.26 14.18 14.34 5,202,411 74,139,250 14.251 9.982 9.954 9.982 9.926 10.04 7,432,018 9.9757 -0.28%
2014-05-23 0 14.30 14.26 14.34 14.08 14.52 6,605,977 94,124,381 14.248 10.01 9.982 10.04 9.856 10.16 9,437,113 9.9739 -1.52%
2014-05-22 0 14.52 14.50 14.52 13.96 14.54 7,406,596 106,677,883 14.403 10.16 10.15 10.16 9.772 10.18 10,580,855 10.082 4.76%
2014-05-21 0 13.86 13.86 13.92 13.80 13.98 4,049,073 56,270,862 13.897 9.702 9.702 9.744 9.660 9.786 5,784,392 9.7281 -0.86%
2014-05-20 0 13.98 13.96 13.98 13.84 14.16 3,690,653 51,610,512 13.984 9.786 9.772 9.786 9.688 9.912 5,272,363 9.7889 -0.29%
2014-05-19 0 14.02 14.02 14.04 13.96 14.06 2,750,753 38,525,654 14.005 9.814 9.814 9.828 9.772 9.842 3,929,648 9.8038 -0.28%
2014-05-16 0 14.06 14.02 14.10 13.98 14.38 9,032,100 127,235,145 14.087 9.842 9.814 9.870 9.786 10.07 12,903,004 9.8609 -1.40%
2014-05-15 0 14.26 14.22 14.30 14.14 14.68 7,676,460 110,181,787 14.353 9.982 9.954 10.01 9.898 10.28 10,966,375 10.047 -2.99%
2014-05-14 0 14.70 14.68 14.70 14.56 14.78 4,177,600 61,243,824 14.660 10.29 10.28 10.29 10.19 10.35 5,968,002 10.262 0.82%
2014-05-13 0 14.58 14.54 14.60 14.30 14.76 3,278,739 47,691,999 14.546 10.21 10.18 10.22 10.01 10.33 4,683,914 10.182 1.53%
2014-05-12 0 14.36 14.38 14.40 14.00 14.54 3,342,919 47,940,697 14.341 10.05 10.07 10.08 9.800 10.18 4,775,600 10.039 -0.97%
2014-05-09 0 14.50 14.50 14.52 14.30 14.62 3,523,754 50,799,944 14.416 10.15 10.15 10.16 10.01 10.23 5,033,936 10.091 1.83%
2014-05-08 0 14.24 14.26 14.32 14.24 15.36 8,572,598 125,353,982 14.623 9.968 9.982 10.02 9.968 10.75 12,246,572 10.236 -4.94%
2014-05-07 0 14.98 14.98 15.00 14.94 15.54 4,077,044 61,947,814 15.194 10.49 10.49 10.50 10.46 10.88 5,824,350 10.636 -3.23%
2014-05-05 0 15.48 15.46 15.48 15.36 15.72 2,909,015 44,998,187 15.469 10.84 10.82 10.84 10.75 11.00 4,155,737 10.828 -0.90%
2014-05-02 0 15.62 15.60 15.62 15.52 15.90 9,049,080 142,565,491 15.755 10.93 10.92 10.93 10.86 11.13 12,927,261 11.028 -1.26%
2014-04-30 0 15.82 15.82 15.88 15.78 16.58 6,464,320 103,828,524 16.062 11.07 11.07 11.12 11.05 11.61 9,234,746 11.243 -4.70%
2014-04-29 0 16.60 16.54 16.60 15.68 16.62 4,705,123 76,233,838 16.202 11.62 11.58 11.62 10.98 11.63 6,721,606 11.342 5.87%
2014-04-28 0 15.68 15.68 15.70 15.62 16.10 2,955,660 46,641,759 15.780 10.98 10.98 10.99 10.93 11.27 4,222,373 11.046 -1.88%
2014-04-25 0 15.98 15.94 15.96 15.94 16.46 2,941,000 47,491,590 16.148 11.19 11.16 11.17 11.16 11.52 4,201,430 11.304 -2.44%
2014-04-24 0 16.38 16.38 16.40 16.34 16.68 3,023,231 49,790,786 16.469 11.47 11.47 11.48 11.44 11.68 4,318,903 11.529 -1.09%
2014-04-23 0 16.56 16.50 16.56 16.32 16.72 1,963,871 32,410,952 16.504 11.59 11.55 11.59 11.42 11.70 2,805,531 11.553 -0.12%
2014-04-22 0 16.58 16.56 16.60 16.28 16.72 7,674,732 127,386,931 16.598 11.61 11.59 11.62 11.40 11.70 10,963,906 11.619 2.47%
2014-04-17 0 16.18 16.16 16.18 15.92 16.32 2,661,510 43,114,148 16.199 11.33 11.31 11.33 11.14 11.42 3,802,158 11.339 1.63%
2014-04-16 0 15.92 15.92 15.94 15.82 16.24 4,730,934 75,688,689 15.999 11.14 11.14 11.16 11.07 11.37 6,758,479 11.199 -1.85%
2014-04-15 0 16.22 16.16 16.18 16.12 16.58 4,447,070 72,252,778 16.247 11.35 11.31 11.33 11.28 11.61 6,352,959 11.373 -1.10%
2014-04-14 0 16.40 16.38 16.40 16.28 16.74 4,516,210 74,622,671 16.523 11.48 11.47 11.48 11.40 11.72 6,451,731 11.566 -0.97%
2014-04-11 0 16.56 16.56 16.58 16.48 16.66 8,788,603 145,391,254 16.543 11.59 11.59 11.61 11.54 11.66 12,555,151 11.580 0.98%
2014-04-10 0 16.40 16.36 16.42 16.16 16.50 7,296,396 119,680,815 16.403 11.48 11.45 11.49 11.31 11.55 10,423,426 11.482 1.36%
2014-04-09 0 16.18 16.18 16.20 15.66 16.20 3,975,823 63,589,025 15.994 11.33 11.33 11.34 10.96 11.34 5,679,749 11.196 2.80%
2014-04-08 0 15.74 15.74 15.80 15.70 15.90 2,053,800 32,454,423 15.802 11.02 11.02 11.06 10.99 11.13 2,934,001 11.061 -0.25%
2014-04-07 0 15.78 15.76 15.80 15.46 15.92 1,756,761 27,680,905 15.757 11.05 11.03 11.06 10.82 11.14 2,509,659 11.030 0.13%
2014-04-04 0 15.76 15.74 15.76 15.72 15.98 2,227,524 35,323,084 15.858 11.03 11.02 11.03 11.00 11.19 3,182,178 11.100 -1.01%
2014-04-03 0 15.92 15.84 15.92 15.60 15.94 3,305,811 52,022,765 15.737 11.14 11.09 11.14 10.92 11.16 4,722,589 11.016 1.53%
2014-04-02 0 15.68 15.68 15.70 15.40 15.72 5,154,503 80,508,921 15.619 10.98 10.98 10.99 10.78 11.00 7,363,578 10.933 2.75%
2014-04-01 0 15.26 15.24 15.28 15.10 15.32 5,302,963 80,812,469 15.239 10.68 10.67 10.70 10.57 10.72 7,575,664 10.667 1.33%
2014-03-31 0 15.06 15.04 15.06 14.96 15.58 7,407,008 111,751,756 15.087 10.54 10.53 10.54 10.47 10.91 10,581,443 10.561 -2.33%
2014-03-28 0 15.42 15.40 15.42 15.06 15.58 5,444,127 83,571,535 15.351 10.79 10.78 10.79 10.54 10.91 7,777,327 10.746 3.77%
2014-03-27 0 14.86 14.86 14.92 14.36 15.46 9,140,001 135,919,860 14.871 10.40 10.40 10.44 10.05 10.82 13,057,148 10.410 -4.01%
2014-03-26 0 15.48 15.44 15.54 15.30 15.62 3,309,069 50,922,985 15.389 10.84 10.81 10.88 10.71 10.93 4,727,243 10.772 0.39%
2014-03-25 0 15.42 15.40 15.42 15.38 15.74 4,068,506 62,865,397 15.452 10.79 10.78 10.79 10.77 11.02 5,812,153 10.816 -2.16%
2014-03-24 0 15.76 15.74 15.76 15.62 15.98 1,864,772 29,419,488 15.776 11.03 11.02 11.03 10.93 11.19 2,663,961 11.044 0.00%
2014-03-21 0 15.76 15.76 15.82 15.34 15.88 3,407,680 53,492,816 15.698 11.03 11.03 11.07 10.74 11.12 4,868,116 10.988 2.34%
2014-03-20 0 15.40 15.40 15.42 15.38 15.68 3,065,688 47,627,975 15.536 10.78 10.78 10.79 10.77 10.98 4,379,556 10.875 -1.41%
2014-03-19 0 15.62 15.62 15.64 15.60 15.82 1,059,251 16,666,261 15.734 10.93 10.93 10.95 10.92 11.07 1,513,216 11.014 0.00%
2014-03-18 0 15.62 15.60 15.62 15.50 15.74 1,705,278 26,617,429 15.609 10.93 10.92 10.93 10.85 11.02 2,436,112 10.926 0.26%
2014-03-17 0 15.58 15.60 15.62 15.30 15.62 3,023,860 46,776,955 15.469 10.91 10.92 10.93 10.71 10.93 4,319,801 10.828 0.00%
2014-03-14 0 15.58 15.60 15.64 15.28 15.66 3,858,536 59,861,771 15.514 10.91 10.92 10.95 10.70 10.96 5,512,196 10.860 -0.26%
2014-03-13 0 15.62 15.60 15.70 15.50 15.90 4,058,303 63,681,512 15.692 10.93 10.92 10.99 10.85 11.13 5,797,578 10.984 0.26%
2014-03-12 0 15.58 15.58 15.60 15.50 16.06 3,790,271 59,322,113 15.651 10.91 10.91 10.92 10.85 11.24 5,414,675 10.956 -2.87%
2014-03-11 0 16.04 16.02 16.10 15.96 16.18 3,996,594 64,159,074 16.053 11.23 11.21 11.27 11.17 11.33 5,709,422 11.237 -1.11%
2014-03-10 0 16.22 16.22 16.24 16.06 16.30 3,300,819 53,382,329 16.172 11.35 11.35 11.37 11.24 11.41 4,715,457 11.321 -1.34%
2014-03-07 0 16.44 16.40 16.44 16.28 16.50 3,028,649 49,700,920 16.410 11.51 11.48 11.51 11.40 11.55 4,326,643 11.487 0.61%
2014-03-06 0 16.34 16.32 16.38 16.32 16.68 2,686,633 44,164,466 16.439 11.44 11.42 11.47 11.42 11.68 3,838,048 11.507 -1.33%
2014-03-05 0 16.56 16.54 16.56 16.18 16.64 3,972,980 65,538,247 16.496 11.59 11.58 11.59 11.33 11.65 5,675,688 11.547 2.10%
2014-03-04 0 16.22 16.18 16.24 15.96 16.36 2,961,536 47,844,332 16.155 11.35 11.33 11.37 11.17 11.45 4,230,767 11.309 -1.10%
2014-03-03 0 16.40 16.36 16.40 16.24 16.68 3,414,952 56,340,293 16.498 11.48 11.45 11.48 11.37 11.68 4,878,504 11.549 -0.24%
2014-02-28 0 16.44 16.42 16.46 16.14 16.46 2,771,661 45,325,031 16.353 11.51 11.49 11.52 11.30 11.52 3,959,517 11.447 0.49%
2014-02-27 0 16.36 16.36 16.38 16.22 16.40 2,427,149 39,678,593 16.348 11.45 11.45 11.47 11.35 11.48 3,467,357 11.443 1.36%
2014-02-26 0 16.14 16.12 16.14 15.82 16.28 3,639,336 58,406,444 16.049 11.30 11.28 11.30 11.07 11.40 5,199,053 11.234 1.38%
2014-02-25 0 15.92 15.90 15.94 15.88 16.42 2,621,343 42,197,881 16.098 11.14 11.13 11.16 11.12 11.49 3,744,777 11.268 -2.69%
2014-02-24 0 16.36 16.32 16.38 16.06 16.46 2,270,598 36,879,112 16.242 11.45 11.42 11.47 11.24 11.52 3,243,712 11.369 0.49%
2014-02-21 0 16.28 16.30 16.32 16.00 16.48 3,433,627 55,750,006 16.236 11.40 11.41 11.42 11.20 11.54 4,905,183 11.366 -0.49%
2014-02-20 0 16.36 16.34 16.40 16.28 16.68 4,950,290 81,501,788 16.464 11.45 11.44 11.48 11.40 11.68 7,071,845 11.525 -1.56%
2014-02-19 0 16.62 16.54 16.64 16.50 16.78 7,072,670 117,208,451 16.572 11.63 11.58 11.65 11.55 11.75 10,103,818 11.600 0.97%
2014-02-18 0 16.46 16.42 16.44 16.08 16.58 7,445,328 121,873,484 16.369 11.52 11.49 11.51 11.26 11.61 10,636,186 11.458 1.73%
2014-02-17 0 16.18 16.18 16.20 15.68 16.20 6,149,298 98,378,816 15.998 11.33 11.33 11.34 10.98 11.34 8,784,714 11.199 4.25%
2014-02-14 0 15.52 15.50 15.52 15.44 15.78 2,804,980 43,574,534 15.535 10.86 10.85 10.86 10.81 11.05 4,007,116 10.874 0.13%
2014-02-13 0 15.50 15.52 15.54 15.42 15.90 3,304,687 51,544,128 15.597 10.85 10.86 10.88 10.79 11.13 4,720,983 10.918 -1.77%
2014-02-12 0 15.78 15.76 15.80 15.70 16.04 2,022,284 31,920,619 15.784 11.05 11.03 11.06 10.99 11.23 2,888,978 11.049 -0.13%
2014-02-11 0 15.80 15.78 15.80 15.68 16.00 2,823,826 44,905,008 15.902 11.06 11.05 11.06 10.98 11.20 4,034,038 11.132 -0.88%
2014-02-10 0 15.94 15.90 15.94 15.60 16.00 4,882,715 77,464,467 15.865 11.16 11.13 11.16 10.92 11.20 6,975,309 11.106 2.31%
2014-02-07 0 15.58 15.56 15.58 15.26 15.60 2,879,747 44,422,712 15.426 10.91 10.89 10.91 10.68 10.92 4,113,926 10.798 1.83%
2014-02-06 0 15.30 15.26 15.36 15.14 15.38 2,264,200 34,547,672 15.258 10.71 10.68 10.75 10.60 10.77 3,234,572 10.681 0.39%
2014-02-05 0 15.24 15.24 15.26 15.20 15.56 1,968,194 30,248,218 15.369 10.67 10.67 10.68 10.64 10.89 2,811,707 10.758 -0.39%
2014-02-04 0 15.30 15.34 15.38 15.20 15.74 6,203,415 95,279,200 15.359 10.71 10.74 10.77 10.64 11.02 8,862,024 10.751 -4.73%
2014-01-30 0 16.06 16.00 16.12 15.24 16.12 4,788,150 74,995,122 15.663 11.24 11.20 11.28 10.67 11.28 6,840,216 10.964 2.42%
2014-01-29 0 15.68 15.66 15.72 15.46 15.88 2,940,593 45,986,779 15.639 10.98 10.96 11.00 10.82 11.12 4,200,848 10.947 0.13%
2014-01-28 0 15.66 15.60 15.62 15.52 15.88 2,108,991 32,970,588 15.633 10.96 10.92 10.93 10.86 11.12 3,012,845 10.943 0.26%
2014-01-27 0 15.62 15.60 15.64 14.38 15.90 6,065,201 94,223,875 15.535 10.93 10.92 10.95 10.07 11.13 8,664,576 10.875 -4.05%
2014-01-24 0 16.28 16.28 16.30 16.26 16.60 4,156,720 68,336,359 16.440 11.40 11.40 11.41 11.38 11.62 5,938,173 11.508 -1.21%
2014-01-23 0 16.48 16.48 16.50 16.46 16.80 4,574,429 75,954,670 16.604 11.54 11.54 11.55 11.52 11.76 6,534,901 11.623 -1.08%
2014-01-22 0 16.66 16.64 16.66 16.26 16.70 4,585,396 76,114,029 16.599 11.66 11.65 11.66 11.38 11.69 6,550,568 11.619 2.21%
2014-01-21 0 16.30 16.32 16.34 16.18 17.14 14,824,940 246,621,729 16.636 11.41 11.42 11.44 11.33 12.00 21,178,492 11.645 -1.21%
2014-01-20 0 16.50 16.46 16.48 16.10 16.54 8,550,952 140,066,655 16.380 11.55 11.52 11.54 11.27 11.58 12,215,650 11.466 1.48%
2014-01-17 0 16.26 16.26 16.28 15.66 16.82 17,771,917 290,222,599 16.330 11.38 11.38 11.40 10.96 11.77 25,388,461 11.431 2.39%
2014-01-16 0 15.88 15.88 15.90 15.54 15.98 8,281,894 130,543,972 15.763 11.12 11.12 11.13 10.88 11.19 11,831,281 11.034 3.25%
2014-01-15 0 15.38 15.40 15.44 15.24 15.44 6,402,818 98,199,040 15.337 10.77 10.78 10.81 10.67 10.81 9,146,886 10.736 1.05%
2014-01-14 0 15.22 15.24 15.28 15.10 15.36 3,717,968 56,560,743 15.213 10.65 10.67 10.70 10.57 10.75 5,311,385 10.649 -0.26%
2014-01-13 0 15.26 15.26 15.30 15.20 15.48 3,374,634 51,677,900 15.314 10.68 10.68 10.71 10.64 10.84 4,820,907 10.720 -0.26%
2014-01-10 0 15.30 15.26 15.30 15.16 15.50 3,932,081 60,079,644 15.279 10.71 10.68 10.71 10.61 10.85 5,617,260 10.696 0.66%
2014-01-09 0 15.20 15.18 15.20 15.08 15.38 4,898,506 74,555,519 15.220 10.64 10.63 10.64 10.56 10.77 6,997,868 10.654 -0.39%
2014-01-08 0 15.26 15.26 15.28 15.10 15.50 7,705,600 117,724,951 15.278 10.68 10.68 10.70 10.57 10.85 11,008,004 10.694 1.06%
2014-01-07 0 15.10 15.10 15.14 15.00 15.80 10,694,250 163,361,488 15.276 10.57 10.57 10.60 10.50 11.06 15,277,505 10.693 -3.45%
2014-01-06 0 15.64 15.68 15.70 15.60 15.96 9,257,428 145,663,859 15.735 10.95 10.98 10.99 10.92 11.17 13,224,901 11.014 -2.13%
2014-01-03 0 15.98 15.96 15.98 15.88 16.10 8,465,223 135,262,112 15.979 11.19 11.17 11.19 11.12 11.27 12,093,180 11.185 -1.11%
2014-01-02 0 16.16 16.14 16.16 15.40 16.20 8,429,820 134,301,570 15.932 11.31 11.30 11.31 10.78 11.34 12,042,604 11.152 4.94%
2013-12-31 0 15.40 15.38 15.46 15.22 15.52 4,403,800 67,706,910 15.375 10.78 10.77 10.82 10.65 10.86 6,291,145 10.762 -0.13%
2013-12-30 0 15.42 15.44 15.50 15.22 15.52 5,759,387 88,424,880 15.353 10.79 10.81 10.85 10.65 10.86 8,227,698 10.747 -0.39%
2013-12-27 0 15.48 15.42 15.48 15.34 15.60 7,314,450 112,714,719 15.410 10.84 10.79 10.84 10.74 10.92 10,449,218 10.787 -1.28%
2013-12-24 0 15.68 15.68 15.70 15.50 15.80 2,179,711 34,095,502 15.642 10.98 10.98 10.99 10.85 11.06 3,113,874 10.950 0.64%
2013-12-23 0 15.58 15.58 15.60 15.54 15.82 3,258,192 51,106,114 15.685 10.91 10.91 10.92 10.88 11.07 4,654,561 10.980 0.78%
2013-12-20 0 15.46 15.50 15.52 15.22 15.58 5,242,926 80,691,415 15.391 10.82 10.85 10.86 10.65 10.91 7,489,897 10.773 0.78%
2013-12-19 0 15.34 15.38 15.42 15.32 16.18 6,750,546 105,867,595 15.683 10.74 10.77 10.79 10.72 11.33 9,643,640 10.978 -2.79%
2013-12-18 0 15.78 15.76 15.82 15.64 16.14 5,120,389 81,130,270 15.845 11.05 11.03 11.07 10.95 11.30 7,314,844 11.091 0.64%
2013-12-17 0 15.68 15.66 15.68 15.66 16.00 3,805,359 60,261,551 15.836 10.98 10.96 10.98 10.96 11.20 5,436,229 11.085 0.13%
2013-12-16 0 15.66 15.64 15.66 15.62 16.20 7,472,722 118,270,795 15.827 10.96 10.95 10.96 10.93 11.34 10,675,321 11.079 -2.25%
2013-12-13 0 16.02 16.04 16.06 16.02 16.36 8,706,242 140,540,174 16.142 11.21 11.23 11.24 11.21 11.45 12,437,493 11.300 -1.72%
2013-12-12 0 16.30 16.28 16.30 16.10 16.54 7,616,420 124,384,110 16.331 11.41 11.40 11.41 11.27 11.58 10,880,603 11.432 0.00%
2013-12-11 0 16.30 16.22 16.24 16.14 16.74 13,182,369 214,566,738 16.277 11.41 11.35 11.37 11.30 11.72 18,831,962 11.394 -2.63%
2013-12-10 0 16.74 16.74 16.78 16.70 17.20 9,807,599 165,139,904 16.838 11.72 11.72 11.75 11.69 12.04 14,010,860 11.787 -2.45%
2013-12-09 0 17.16 17.12 17.20 17.06 17.36 6,879,250 118,109,720 17.169 12.01 11.98 12.04 11.94 12.15 9,827,503 12.018 0.47%
2013-12-06 0 17.08 17.08 17.10 16.96 17.56 12,158,060 209,368,931 17.221 11.96 11.96 11.97 11.87 12.29 17,368,663 12.054 -1.95%
2013-12-05 0 17.42 17.40 17.42 17.30 18.04 27,970,303 494,929,090 17.695 12.19 12.18 12.19 12.11 12.63 39,957,588 12.386 -0.80%
2013-12-04 0 17.56 17.54 17.56 16.92 17.58 12,806,854 222,039,986 17.338 12.29 12.28 12.29 11.84 12.31 18,295,512 12.136 3.42%
2013-12-03 0 16.98 17.00 17.02 16.96 17.46 12,057,193 205,685,083 17.059 11.89 11.90 11.91 11.87 12.22 17,224,567 11.941 -1.96%
2013-12-02 0 17.32 17.26 17.28 17.18 17.42 5,972,300 103,688,524 17.362 12.12 12.08 12.10 12.03 12.19 8,531,860 12.153 0.12%
2013-11-29 0 17.30 17.28 17.30 17.24 17.50 3,867,804 67,228,892 17.382 12.11 12.10 12.11 12.07 12.25 5,525,436 12.167 0.46%
2013-11-28 0 17.22 17.16 17.18 17.18 17.66 6,040,143 105,264,866 17.428 12.05 12.01 12.03 12.03 12.36 8,628,778 12.199 -0.58%
2013-11-27 0 17.32 17.28 17.30 17.20 17.68 6,171,385 107,795,459 17.467 12.12 12.10 12.11 12.04 12.38 8,816,267 12.227 -0.57%
2013-11-26 0 17.42 17.30 17.42 17.28 17.48 5,803,990 100,919,570 17.388 12.19 12.11 12.19 12.10 12.24 8,291,417 12.172 -0.46%
2013-11-25 0 17.50 17.48 17.50 17.34 17.66 4,233,583 74,038,776 17.488 12.25 12.24 12.25 12.14 12.36 6,047,978 12.242 1.04%
2013-11-22 0 17.32 17.32 17.34 17.32 17.84 6,705,320 117,883,763 17.581 12.12 12.12 12.14 12.12 12.49 9,579,032 12.306 -1.37%
2013-11-21 0 17.56 17.54 17.56 17.22 17.66 9,962,173 174,109,920 17.477 12.29 12.28 12.29 12.05 12.36 14,231,680 12.234 1.97%
2013-11-20 0 17.22 17.20 17.22 16.94 17.28 5,499,494 94,403,905 17.166 12.05 12.04 12.05 11.86 12.10 7,856,423 12.016 2.01%
2013-11-19 0 16.88 16.86 16.88 16.76 17.40 5,371,993 91,209,313 16.979 11.82 11.80 11.82 11.73 12.18 7,674,278 11.885 -2.54%
2013-11-18 0 17.32 17.28 17.30 16.84 17.32 12,378,175 211,847,886 17.115 12.12 12.10 12.11 11.79 12.12 17,683,113 11.980 3.71%
2013-11-15 0 16.70 16.70 16.74 16.30 16.78 5,367,746 89,430,794 16.661 11.69 11.69 11.72 11.41 11.75 7,668,211 11.663 2.45%
2013-11-14 0 16.30 16.30 16.32 16.16 16.48 3,568,608 58,194,070 16.307 11.41 11.41 11.42 11.31 11.54 5,098,013 11.415 1.12%
2013-11-13 0 16.12 16.08 16.10 16.08 16.50 4,687,701 76,030,567 16.219 11.28 11.26 11.27 11.26 11.55 6,696,718 11.353 -2.77%
2013-11-12 0 16.58 16.56 16.58 16.56 16.82 3,697,428 61,717,431 16.692 11.61 11.59 11.61 11.59 11.77 5,282,042 11.684 -0.24%
2013-11-11 0 16.62 16.58 16.62 16.02 16.62 5,696,254 92,847,386 16.300 11.63 11.61 11.63 11.21 11.63 8,137,508 11.410 2.09%
2013-11-08 0 16.28 16.28 16.32 16.26 16.58 6,640,800 108,911,574 16.400 11.40 11.40 11.42 11.38 11.61 9,486,860 11.480 -1.81%
2013-11-07 0 16.58 16.58 16.60 16.54 16.96 4,564,065 76,319,141 16.722 11.61 11.61 11.62 11.58 11.87 6,520,095 11.705 -2.01%
2013-11-06 0 16.92 16.92 16.94 16.90 17.10 3,954,860 67,244,380 17.003 11.84 11.84 11.86 11.83 11.97 5,649,802 11.902 -0.59%
2013-11-05 0 17.02 17.00 17.02 16.74 17.10 4,904,343 83,322,492 16.990 11.91 11.90 11.91 11.72 11.97 7,006,207 11.893 0.00%
2013-11-04 0 17.02 17.00 17.02 16.62 17.08 7,596,645 128,748,188 16.948 11.91 11.90 11.91 11.63 11.96 10,852,353 11.864 2.90%
2013-11-01 0 16.54 16.56 16.58 16.52 16.96 7,529,950 125,253,493 16.634 11.58 11.59 11.61 11.56 11.87 10,757,075 11.644 -2.13%
2013-10-31 0 16.90 16.90 16.92 16.64 16.94 7,458,920 125,314,328 16.801 11.83 11.83 11.84 11.65 11.86 10,655,603 11.760 1.08%
2013-10-30 0 16.72 16.70 16.76 16.42 16.80 5,777,454 95,834,920 16.588 11.70 11.69 11.73 11.49 11.76 8,253,508 11.611 1.46%
2013-10-29 0 16.48 16.44 16.46 16.34 17.06 10,672,263 177,051,608 16.590 11.54 11.51 11.52 11.44 11.94 15,246,095 11.613 -1.67%
2013-10-28 0 16.76 16.76 16.78 16.74 17.10 5,774,965 97,278,612 16.845 11.73 11.73 11.75 11.72 11.97 8,249,953 11.791 -0.71%
2013-10-25 0 16.88 16.88 16.90 16.60 17.20 12,441,186 210,309,979 16.904 11.82 11.82 11.83 11.62 12.04 17,773,129 11.833 1.93%
2013-10-24 0 16.56 16.58 16.60 16.36 17.00 23,459,845 388,843,967 16.575 11.59 11.61 11.62 11.45 11.90 33,514,075 11.602 -2.01%
2013-10-23 0 16.90 16.90 16.92 16.80 18.34 34,578,890 597,358,954 17.275 11.83 11.83 11.84 11.76 12.84 49,398,430 12.093 -6.63%
2013-10-22 0 18.10 18.08 18.10 17.84 18.30 8,994,420 162,193,869 18.033 12.67 12.66 12.67 12.49 12.81 12,849,176 12.623 -0.33%
2013-10-21 0 18.16 18.14 18.16 17.70 18.34 15,222,931 274,677,955 18.044 12.71 12.70 12.71 12.39 12.84 21,747,051 12.631 4.49%
2013-10-18 0 17.38 17.36 17.38 17.14 17.56 6,270,462 108,760,339 17.345 12.17 12.15 12.17 12.00 12.29 8,957,806 12.141 1.05%
2013-10-17 0 17.20 17.20 17.22 16.80 17.56 15,476,573 268,287,707 17.335 12.04 12.04 12.05 11.76 12.29 22,109,397 12.135 2.99%
2013-10-16 0 16.70 16.64 16.66 16.62 17.32 9,558,028 160,670,148 16.810 11.69 11.65 11.66 11.63 12.12 13,654,330 11.767 -2.91%
2013-10-15 0 17.20 17.18 17.20 17.08 17.44 10,125,941 174,444,779 17.228 12.04 12.03 12.04 11.96 12.21 14,465,635 12.059 -0.46%
2013-10-11 0 17.28 17.26 17.30 17.08 17.60 8,215,494 141,976,272 17.282 12.10 12.08 12.11 11.96 12.32 11,736,424 12.097 0.12%
2013-10-10 0 17.26 17.26 17.28 16.92 17.56 12,385,648 213,816,807 17.263 12.08 12.08 12.10 11.84 12.29 17,693,788 12.084 -0.58%
2013-10-09 0 17.36 17.36 17.38 17.34 18.00 12,958,225 226,663,321 17.492 12.15 12.15 12.17 12.14 12.60 18,511,756 12.244 -3.45%
2013-10-08 0 17.98 17.98 18.00 17.16 18.02 12,614,902 223,103,758 17.686 12.59 12.59 12.60 12.01 12.61 18,021,294 12.380 4.66%
2013-10-07 0 17.18 17.18 17.22 17.10 17.68 9,967,950 173,189,583 17.375 12.03 12.03 12.05 11.97 12.38 14,239,933 12.162 -1.26%
2013-10-04 0 17.40 17.38 17.40 17.04 17.68 15,541,189 270,198,207 17.386 12.18 12.17 12.18 11.93 12.38 22,201,706 12.170 1.87%
2013-10-03 0 17.08 17.06 17.10 16.18 17.30 12,341,354 208,305,044 16.879 11.96 11.94 11.97 11.33 12.11 17,630,511 11.815 4.91%
2013-10-02 0 16.28 16.28 16.30 16.02 16.44 9,897,641 161,364,670 16.303 11.40 11.40 11.41 11.21 11.51 14,139,492 11.412 1.50%
2013-09-30 0 16.04 15.98 16.00 15.80 16.20 6,537,684 105,098,445 16.076 11.23 11.19 11.20 11.06 11.34 9,339,552 11.253 0.75%
2013-09-27 0 15.92 15.88 15.92 15.76 16.38 4,458,656 71,014,615 15.927 11.14 11.12 11.14 11.03 11.47 6,369,511 11.149 -0.87%
2013-09-26 0 16.06 16.04 16.06 15.90 16.40 8,786,493 141,573,538 16.113 11.24 11.23 11.24 11.13 11.48 12,552,137 11.279 -2.31%
2013-09-25 0 16.44 16.42 16.44 15.78 16.48 17,166,316 277,436,652 16.162 11.51 11.49 11.51 11.05 11.54 24,523,316 11.313 5.12%
2013-09-24 0 15.64 15.64 15.66 15.16 15.94 16,321,445 256,059,246 15.689 10.95 10.95 10.96 10.61 11.16 23,316,357 10.982 2.76%
2013-09-23 0 15.22 15.22 15.24 14.60 15.26 6,290,144 94,933,113 15.092 10.65 10.65 10.67 10.22 10.68 8,985,923 10.565 2.42%
2013-09-19 0 14.86 14.86 14.88 14.82 14.96 2,511,212 37,395,769 14.892 10.40 10.40 10.42 10.37 10.47 3,587,447 10.424 0.41%
2013-09-18 0 14.80 14.80 14.82 14.62 14.88 3,387,621 50,117,455 14.794 10.36 10.36 10.37 10.23 10.42 4,839,460 10.356 0.95%
2013-09-17 0 14.66 14.60 14.68 14.54 14.78 3,825,633 56,027,145 14.645 10.26 10.22 10.28 10.18 10.35 5,465,192 10.252 -0.54%
2013-09-16 0 14.74 14.72 14.76 14.66 14.92 3,292,463 48,663,507 14.780 10.32 10.30 10.33 10.26 10.44 4,703,520 10.346 0.96%
2013-09-13 0 14.60 14.60 14.64 14.58 14.96 5,363,033 78,774,281 14.688 10.22 10.22 10.25 10.21 10.47 7,661,478 10.282 -1.62%
2013-09-12 0 14.84 14.82 14.84 14.80 15.14 8,859,480 132,598,476 14.967 10.39 10.37 10.39 10.36 10.60 12,656,404 10.477 0.27%
2013-09-11 0 14.80 14.72 14.80 14.50 15.20 10,918,707 160,348,746 14.686 10.36 10.30 10.36 10.15 10.64 15,598,158 10.280 -1.07%
2013-09-10 0 14.96 14.96 14.98 14.90 15.30 8,320,298 125,473,191 15.080 10.47 10.47 10.49 10.43 10.71 11,886,144 10.556 -1.06%
2013-09-09 0 15.12 15.08 15.10 14.68 15.18 9,058,548 134,982,897 14.901 10.58 10.56 10.57 10.28 10.63 12,940,787 10.431 1.48%
2013-09-06 0 14.90 14.90 14.92 14.76 15.16 7,875,236 117,601,257 14.933 10.43 10.43 10.44 10.33 10.61 11,250,341 10.453 -1.84%
2013-09-05 0 15.18 15.16 15.18 15.12 15.34 4,253,117 64,747,449 15.224 10.63 10.61 10.63 10.58 10.74 6,075,883 10.656 0.26%
2013-09-04 0 15.14 15.06 15.14 15.02 15.46 8,284,085 126,823,660 15.309 10.60 10.54 10.60 10.51 10.82 11,834,411 10.717 -0.53%
2013-09-03 0 15.22 15.20 15.22 14.90 15.28 7,084,668 106,961,710 15.098 10.65 10.64 10.65 10.43 10.70 10,120,958 10.568 2.15%
2013-09-02 0 14.90 14.90 14.92 14.84 15.12 4,215,860 63,056,544 14.957 10.43 10.43 10.44 10.39 10.58 6,022,659 10.470 -0.67%
2013-08-30 0 15.00 14.96 15.00 14.84 15.02 8,756,624 130,810,292 14.938 10.50 10.47 10.50 10.39 10.51 12,509,467 10.457 0.27%
2013-08-29 0 14.96 14.96 14.98 14.50 15.06 8,230,060 122,868,000 14.929 10.47 10.47 10.49 10.15 10.54 11,757,232 10.450 2.89%
2013-08-28 0 14.54 14.52 14.54 14.38 14.66 9,412,110 136,342,087 14.486 10.18 10.16 10.18 10.07 10.26 13,445,876 10.140 -1.36%
2013-08-27 0 14.74 14.72 14.74 14.56 15.08 7,188,300 105,918,352 14.735 10.32 10.30 10.32 10.19 10.56 10,269,003 10.314 -0.94%
2013-08-26 0 14.88 14.88 14.90 14.74 15.12 6,850,686 102,207,563 14.919 10.42 10.42 10.43 10.32 10.58 9,786,697 10.444 -0.40%
2013-08-23 0 14.94 14.92 14.96 14.86 15.30 8,924,237 133,845,671 14.998 10.46 10.44 10.47 10.40 10.71 12,748,914 10.499 -0.40%
2013-08-22 0 15.00 14.98 15.00 14.70 15.08 14,900,310 222,875,143 14.958 10.50 10.49 10.50 10.29 10.56 21,286,164 10.470 1.35%
2013-08-21 0 14.80 14.80 14.82 14.26 14.84 4,922,390 71,834,062 14.593 10.36 10.36 10.37 9.982 10.39 7,031,988 10.215 1.65%
2013-08-20 0 14.56 14.56 14.58 14.38 15.20 11,748,401 172,427,230 14.677 10.19 10.19 10.21 10.07 10.64 16,783,435 10.274 -2.67%
2013-08-19 0 14.96 14.96 14.98 14.56 15.08 17,487,270 261,636,679 14.962 10.47 10.47 10.49 10.19 10.56 24,981,822 10.473 2.47%
2013-08-16 0 14.60 14.58 14.60 14.32 14.68 4,966,365 72,169,339 14.532 10.22 10.21 10.22 10.02 10.28 7,094,809 10.172 0.14%
2013-08-15 0 14.58 14.56 14.58 14.14 14.68 14,007,514 203,431,640 14.523 10.21 10.19 10.21 9.898 10.28 20,010,741 10.166 2.97%
2013-08-13 0 14.16 14.18 14.22 13.88 14.24 6,838,588 96,331,043 14.086 9.912 9.926 9.954 9.716 9.968 9,769,415 9.8605 0.57%
2013-08-12 0 14.08 14.06 14.08 14.00 14.58 8,517,774 121,497,196 14.264 9.856 9.842 9.856 9.800 10.21 12,168,252 9.9848 -1.54%
2013-08-09 0 14.30 14.30 14.32 13.76 14.36 14,806,555 209,833,305 14.172 10.01 10.01 10.02 9.632 10.05 21,152,228 9.9202 4.53%
2013-08-08 0 13.68 13.68 13.70 13.42 13.88 4,227,787 57,790,546 13.669 9.576 9.576 9.590 9.394 9.716 6,039,698 9.5685 0.59%
2013-08-07 0 13.60 13.58 13.60 13.54 14.16 6,470,080 89,651,793 13.856 9.520 9.506 9.520 9.478 9.912 9,242,974 9.6995 -3.41%
2013-08-06 0 14.08 14.08 14.18 13.78 14.40 8,254,167 116,661,056 14.134 9.856 9.856 9.926 9.646 10.08 11,791,671 9.8935 -0.14%
2013-08-05 0 14.10 14.06 14.08 13.48 14.28 10,030,799 140,271,556 13.984 9.870 9.842 9.856 9.436 9.996 14,329,717 9.7889 4.14%
2013-08-02 0 13.54 13.50 13.56 13.40 13.74 4,699,863 63,802,771 13.575 9.478 9.450 9.492 9.380 9.618 6,714,092 9.5028 -0.88%
2013-08-01 0 13.66 13.66 13.68 13.42 13.72 3,715,265 50,430,852 13.574 9.562 9.562 9.576 9.394 9.604 5,307,523 9.5018 1.34%
2013-07-31 0 13.48 13.48 13.54 13.38 13.76 5,907,540 80,243,471 13.583 9.436 9.436 9.478 9.366 9.632 8,439,346 9.5083 -0.59%
2013-07-30 0 13.56 13.52 13.60 13.50 14.04 5,650,783 77,514,687 13.718 9.492 9.464 9.520 9.450 9.828 8,072,550 9.6023 -1.60%
2013-07-29 0 13.78 13.76 13.80 13.50 13.84 4,978,617 68,322,433 13.723 9.646 9.632 9.660 9.450 9.688 7,112,312 9.6062 0.29%
2013-07-26 0 13.74 13.72 13.74 13.32 13.76 7,370,122 100,399,804 13.623 9.618 9.604 9.618 9.324 9.632 10,528,749 9.5358 2.23%
2013-07-25 0 13.44 13.42 13.44 13.22 13.64 5,695,443 76,859,506 13.495 9.408 9.394 9.408 9.254 9.548 8,136,350 9.4464 0.15%
2013-07-24 0 13.42 13.42 13.44 13.10 13.70 22,839,596 304,923,093 13.351 9.394 9.394 9.408 9.170 9.590 32,628,005 9.3454 -3.03%
2013-07-23 0 13.84 13.80 13.84 12.18 13.96 67,586,551 891,928,161 13.197 9.688 9.660 9.688 8.526 9.772 96,552,246 9.2378 19.52%
2013-07-22 1 - - - - - 0 0 - 8.106 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 8.106 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 8.106 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 8.106 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 8.106 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 8.106 - - - - 0 - 0.00%
2013-07-12 0 11.58 11.52 11.60 11.50 11.86 4,549,012 53,076,222 11.668 8.106 8.064 8.120 8.050 8.302 6,498,591 8.1673 -1.19%
2013-07-11 0 11.72 11.70 11.74 11.64 11.86 7,848,892 92,282,140 11.757 8.204 8.190 8.218 8.148 8.302 11,212,706 8.2301 0.34%
2013-07-10 0 11.68 11.68 11.70 11.36 11.72 3,632,996 41,912,198 11.537 8.176 8.176 8.190 7.952 8.204 5,189,996 8.0756 2.28%
2013-07-09 0 11.42 11.40 11.48 11.34 11.74 6,304,729 72,455,365 11.492 7.994 7.980 8.036 7.938 8.218 9,006,759 8.0446 -2.23%
2013-07-08 0 11.68 11.66 11.68 11.56 12.00 4,851,665 56,780,908 11.703 8.176 8.162 8.176 8.092 8.400 6,930,952 8.1924 -2.67%
2013-07-05 0 12.00 11.94 11.98 11.94 12.12 8,182,396 98,396,351 12.025 8.400 8.358 8.386 8.358 8.484 11,689,141 8.4178 0.67%
2013-07-04 0 11.92 11.92 11.96 11.76 12.14 6,260,038 74,749,852 11.941 8.344 8.344 8.372 8.232 8.498 8,942,914 8.3586 -1.16%
2013-07-03 0 12.06 12.02 12.06 12.00 12.54 4,948,152 60,268,776 12.180 8.442 8.414 8.442 8.400 8.778 7,068,791 8.5260 -4.13%
2013-07-02 0 12.58 12.56 12.58 12.40 12.68 6,717,322 84,487,221 12.578 8.806 8.792 8.806 8.680 8.876 9,596,177 8.8043 0.64%
2013-06-28 0 12.50 12.46 12.50 12.38 12.74 6,024,805 75,493,062 12.530 8.750 8.722 8.750 8.666 8.918 8,606,867 8.7713 -0.48%
2013-06-27 0 12.56 12.56 12.58 12.30 12.80 4,604,494 57,898,900 12.574 8.792 8.792 8.806 8.610 8.960 6,577,851 8.8021 0.80%
2013-06-26 0 12.46 12.44 12.46 11.90 12.48 5,630,148 68,379,552 12.145 8.722 8.708 8.722 8.330 8.736 8,043,071 8.5017 5.95%
2013-06-25 0 11.76 11.72 11.74 10.84 11.82 7,975,769 90,628,500 11.363 8.232 8.204 8.218 7.588 8.274 11,393,959 7.9541 4.44%
2013-06-24 0 11.26 11.20 11.30 11.12 11.94 7,628,830 87,564,102 11.478 7.882 7.840 7.910 7.784 8.358 10,898,332 8.0346 -3.26%
2013-06-21 0 11.64 11.62 11.76 11.40 11.84 3,821,379 44,481,856 11.640 8.148 8.134 8.232 7.980 8.288 5,459,115 8.1482 -2.35%
2013-06-20 0 11.92 11.90 11.94 11.90 12.20 2,395,920 28,714,898 11.985 8.344 8.330 8.358 8.330 8.540 3,422,744 8.3894 -2.45%
2013-06-19 0 12.22 12.22 12.24 12.20 12.62 2,574,040 31,691,134 12.312 8.554 8.554 8.568 8.540 8.834 3,677,201 8.6183 -2.86%
2013-06-18 0 12.58 12.58 12.60 12.20 12.76 6,058,912 75,973,555 12.539 8.806 8.806 8.820 8.540 8.932 8,655,591 8.7774 2.78%
2013-06-17 0 12.24 12.24 12.26 12.02 12.44 2,607,404 31,960,002 12.257 8.568 8.568 8.582 8.414 8.708 3,724,864 8.5802 -1.13%
2013-06-14 0 12.38 12.36 12.50 12.16 12.58 2,559,900 31,692,004 12.380 8.666 8.652 8.750 8.512 8.806 3,657,001 8.6661 2.82%
2013-06-13 0 12.04 11.98 12.04 11.72 12.22 2,422,456 28,949,097 11.950 8.428 8.386 8.428 8.204 8.554 3,460,653 8.3652 -2.11%
2013-06-11 0 12.30 12.28 12.30 12.24 12.50 1,302,937 16,010,475 12.288 8.610 8.596 8.610 8.568 8.750 1,861,339 8.6016 -1.60%
2013-06-10 0 12.50 12.46 12.56 12.32 12.58 1,922,171 23,909,569 12.439 8.750 8.722 8.792 8.624 8.806 2,745,959 8.7072 1.63%
2013-06-07 0 12.30 12.30 12.38 12.28 12.48 1,533,376 18,916,742 12.337 8.610 8.610 8.666 8.596 8.736 2,190,538 8.6357 0.33%
2013-06-06 0 12.26 12.24 12.26 12.24 12.50 2,088,428 25,727,338 12.319 8.582 8.568 8.582 8.568 8.750 2,983,470 8.6233 -2.39%
2013-06-05 0 12.56 12.56 12.58 12.38 12.86 4,140,882 52,399,782 12.654 8.792 8.792 8.806 8.666 9.002 5,915,548 8.8580 1.13%
2013-06-04 0 12.42 12.38 12.42 12.32 12.56 2,648,871 32,934,104 12.433 8.694 8.666 8.694 8.624 8.792 3,784,103 8.7033 0.00%
2013-06-03 0 12.42 12.42 12.48 12.36 12.72 2,404,945 30,039,226 12.491 8.694 8.694 8.736 8.652 8.904 3,435,637 8.7434 -1.27%
2013-05-31 0 12.58 12.58 12.74 12.50 13.02 3,814,984 48,733,262 12.774 8.806 8.806 8.918 8.750 9.114 5,449,979 8.9419 -1.41%
2013-05-30 0 12.76 12.74 12.78 12.60 12.92 2,636,516 33,692,889 12.779 8.932 8.918 8.946 8.820 9.044 3,766,453 8.9455 -1.39%
2013-05-29 0 12.94 12.84 12.96 12.84 13.20 3,629,831 47,180,900 12.998 9.058 8.988 9.072 8.988 9.240 5,185,475 9.0987 -0.31%
2013-05-28 0 12.98 12.98 13.00 12.40 13.02 2,119,916 27,123,917 12.795 9.086 9.086 9.100 8.680 9.114 3,028,452 8.9564 3.51%
2013-05-27 0 12.54 12.50 12.56 12.44 12.90 4,294,518 53,995,195 12.573 8.778 8.750 8.792 8.708 9.030 6,135,028 8.8011 -2.79%
2013-05-24 0 12.90 12.92 12.94 12.66 12.94 2,008,703 25,733,389 12.811 9.030 9.044 9.058 8.862 9.058 2,869,577 8.9677 0.78%
2013-05-23 0 12.80 12.80 12.84 12.68 13.08 3,290,055 42,275,367 12.849 8.960 8.960 8.988 8.876 9.156 4,700,080 8.9946 -1.08%
2013-05-22 0 12.94 12.90 12.94 12.84 13.18 3,691,360 47,855,227 12.964 9.058 9.030 9.058 8.988 9.226 5,273,373 9.0749 -1.22%
2013-05-21 0 13.10 13.10 13.14 13.06 13.50 4,844,498 63,975,344 13.206 9.170 9.170 9.198 9.142 9.450 6,920,714 9.2440 -1.80%
2013-05-20 0 13.34 13.34 13.36 13.20 13.66 3,789,398 50,760,310 13.395 9.338 9.338 9.352 9.240 9.562 5,413,427 9.3767 -2.06%
2013-05-16 0 13.62 13.60 13.62 13.32 13.80 5,753,370 78,033,409 13.563 9.534 9.520 9.534 9.324 9.660 8,219,103 9.4942 1.04%
2013-05-15 0 13.48 13.48 13.50 13.38 13.68 2,724,468 36,782,146 13.501 9.436 9.436 9.450 9.366 9.576 3,892,098 9.4505 0.75%
2013-05-14 0 13.38 13.38 13.40 13.18 14.10 6,484,395 86,960,592 13.411 9.366 9.366 9.380 9.226 9.870 9,263,424 9.3875 -4.02%
2013-05-13 0 13.94 13.92 13.94 13.80 14.10 4,127,863 57,572,225 13.947 9.758 9.744 9.758 9.660 9.870 5,896,949 9.7631 -0.71%
2013-05-10 0 14.04 14.00 14.08 13.90 14.18 2,735,795 38,353,077 14.019 9.828 9.800 9.856 9.730 9.926 3,908,280 9.8133 0.00%
2013-05-09 0 14.04 14.06 14.08 13.90 14.12 4,640,335 65,156,969 14.041 9.828 9.842 9.856 9.730 9.884 6,629,052 9.8290 0.29%
2013-05-08 0 14.00 13.96 14.00 13.64 14.08 6,404,870 89,441,934 13.965 9.800 9.772 9.800 9.548 9.856 9,149,817 9.7753 1.74%
2013-05-07 0 13.76 13.74 13.78 13.48 13.86 4,697,118 64,534,308 13.739 9.632 9.618 9.646 9.436 9.702 6,710,171 9.6174 0.88%
2013-05-06 0 13.64 13.62 13.64 13.40 13.68 6,218,471 84,388,286 13.571 9.548 9.534 9.548 9.380 9.576 8,883,533 9.4994 2.56%
2013-05-03 0 13.30 13.24 13.32 13.24 13.84 6,063,189 81,924,314 13.512 9.310 9.268 9.324 9.268 9.688 8,661,701 9.4582 -1.92%
2013-05-02 0 13.56 13.58 13.60 12.80 13.64 11,682,583 156,738,122 13.416 9.492 9.506 9.520 8.960 9.548 16,689,410 9.3915 3.67%
2013-04-30 0 13.08 13.06 13.08 12.90 13.20 5,339,875 69,534,555 13.022 9.156 9.142 9.156 9.030 9.240 7,628,395 9.1152 1.71%
2013-04-29 0 12.86 12.84 12.86 12.40 13.00 6,564,997 84,248,813 12.833 9.002 8.988 9.002 8.680 9.100 9,378,570 8.9831 3.71%
2013-04-26 0 12.40 12.40 12.42 12.34 12.80 4,212,676 52,586,373 12.483 8.680 8.680 8.694 8.638 8.960 6,018,110 8.7380 -0.48%
2013-04-25 0 12.46 12.46 12.48 12.46 12.90 4,766,314 60,162,304 12.622 8.722 8.722 8.736 8.722 9.030 6,809,022 8.8357 -1.74%
2013-04-24 0 12.68 12.66 12.70 12.08 12.98 9,324,426 117,628,164 12.615 8.876 8.862 8.890 8.456 9.086 13,320,613 8.8305 5.49%
2013-04-23 0 12.02 12.02 12.04 11.90 12.30 4,063,175 48,906,569 12.037 8.414 8.414 8.428 8.330 8.610 5,804,538 8.4256 -2.28%
2013-04-22 0 12.30 12.26 12.30 11.80 12.36 6,759,000 82,314,451 12.178 8.610 8.582 8.610 8.260 8.652 9,655,717 8.5249 4.41%
2013-04-19 0 11.78 11.72 11.80 11.10 11.80 6,162,050 71,477,033 11.600 8.246 8.204 8.260 7.770 8.260 8,802,931 8.1197 5.94%
2013-04-18 0 11.12 11.12 11.16 11.06 11.38 2,903,802 32,579,528 11.220 7.784 7.784 7.812 7.742 7.966 4,148,290 7.8537 -0.89%
2013-04-17 0 11.22 11.22 11.26 11.20 11.58 4,403,131 49,697,808 11.287 7.854 7.854 7.882 7.840 8.106 6,290,189 7.9008 -2.26%
2013-04-16 0 11.48 11.46 11.50 11.06 11.60 4,287,966 48,706,530 11.359 8.036 8.022 8.050 7.742 8.120 6,125,668 7.9512 0.53%
2013-04-15 0 11.42 11.44 11.46 11.38 11.94 4,713,321 54,374,990 11.536 7.994 8.008 8.022 7.966 8.358 6,733,318 8.0755 -4.67%
2013-04-12 0 11.98 11.92 12.00 11.82 12.16 3,721,387 44,475,638 11.951 8.386 8.344 8.400 8.274 8.512 5,316,269 8.3659 -0.66%
2013-04-11 0 12.06 12.06 12.08 11.98 12.36 2,616,525 31,815,474 12.159 8.442 8.442 8.456 8.386 8.652 3,737,894 8.5116 -0.82%
2013-04-10 0 12.16 12.16 12.18 11.94 12.40 3,742,000 45,443,389 12.144 8.512 8.512 8.526 8.358 8.680 5,345,716 8.5009 -0.98%
2013-04-09 0 12.28 12.22 12.26 12.00 12.44 5,225,273 64,058,357 12.259 8.596 8.554 8.582 8.400 8.708 7,464,678 8.5815 1.99%
2013-04-08 0 12.04 12.04 12.12 11.88 12.24 2,618,191 31,672,528 12.097 8.428 8.428 8.484 8.316 8.568 3,740,274 8.4680 -0.50%
2013-04-05 0 12.10 12.06 12.14 11.90 12.28 5,570,656 66,861,862 12.003 8.470 8.442 8.498 8.330 8.596 7,958,083 8.4018 -1.94%
2013-04-03 0 12.34 12.30 12.36 12.24 12.96 9,301,311 116,805,296 12.558 8.638 8.610 8.652 8.568 9.072 13,287,591 8.7906 -3.14%
2013-04-02 0 12.74 12.70 12.78 12.70 13.66 10,494,165 135,553,510 12.917 8.918 8.890 8.946 8.890 9.562 14,991,669 9.0419 -4.93%
2013-03-28 0 13.40 13.44 13.58 13.38 13.90 7,516,766 102,074,976 13.580 9.380 9.408 9.506 9.366 9.730 10,738,241 9.5057 -4.01%
2013-03-27 0 13.96 13.88 13.98 13.76 14.30 5,332,537 74,789,533 14.025 9.772 9.716 9.786 9.632 10.01 7,617,912 9.8176 -0.14%
2013-03-26 0 13.98 13.96 13.98 13.76 14.12 4,132,338 57,784,513 13.983 9.786 9.772 9.786 9.632 9.884 5,903,342 9.7884 1.01%
2013-03-25 0 13.84 13.82 13.84 13.82 14.32 5,805,434 81,350,050 14.013 9.688 9.674 9.688 9.674 10.02 8,293,480 9.8089 -0.86%
2013-03-22 0 13.96 13.96 13.98 13.92 14.40 6,514,067 91,792,309 14.091 9.772 9.772 9.786 9.744 10.08 9,305,813 9.8640 -2.79%
2013-03-21 0 14.36 14.34 14.40 14.32 14.70 5,417,698 78,405,568 14.472 10.05 10.04 10.08 10.02 10.29 7,739,571 10.130 -0.55%
2013-03-20 0 14.44 14.42 14.48 14.34 14.82 4,841,119 70,059,627 14.472 10.11 10.09 10.14 10.04 10.37 6,915,886 10.130 -1.37%
2013-03-19 0 14.64 14.60 14.66 14.50 14.86 5,634,179 82,820,551 14.700 10.25 10.22 10.26 10.15 10.40 8,048,830 10.290 0.55%
2013-03-18 0 14.56 14.54 14.60 14.34 14.90 8,516,732 124,141,578 14.576 10.19 10.18 10.22 10.04 10.43 12,166,764 10.203 -0.27%
2013-03-15 0 14.60 14.60 14.62 14.42 15.34 26,631,146 395,768,847 14.861 10.22 10.22 10.23 10.09 10.74 38,044,506 10.403 -1.35%
2013-03-14 0 14.80 14.80 14.82 13.40 14.88 21,829,010 312,261,655 14.305 10.36 10.36 10.37 9.380 10.42 31,184,310 10.013 8.82%
2013-03-13 0 13.60 13.52 13.60 13.38 13.66 7,064,376 95,820,299 13.564 9.520 9.464 9.520 9.366 9.562 10,091,969 9.4947 1.64%
2013-03-12 0 13.38 13.36 13.38 13.30 14.06 6,584,056 89,275,779 13.559 9.366 9.352 9.366 9.310 9.842 9,405,797 9.4916 -3.60%
2013-03-11 0 13.88 13.86 13.90 13.76 14.12 4,902,825 68,240,040 13.919 9.716 9.702 9.730 9.632 9.884 7,004,038 9.7430 0.87%
2013-03-08 0 13.76 13.80 13.84 13.72 14.12 8,380,455 116,508,819 13.902 9.632 9.660 9.688 9.604 9.884 11,972,082 9.7317 -0.72%
2013-03-07 0 13.86 13.90 13.92 13.82 14.66 17,152,030 242,908,109 14.162 9.702 9.730 9.744 9.674 10.26 24,502,908 9.9134 -1.98%
2013-03-06 0 14.14 14.14 14.16 13.06 14.22 24,583,552 342,023,409 13.913 9.898 9.898 9.912 9.142 9.954 35,119,371 9.7389 8.94%
2013-03-05 0 12.98 12.98 13.00 12.80 13.18 3,700,490 48,160,223 13.015 9.086 9.086 9.100 8.960 9.226 5,286,416 9.1102 1.41%
2013-03-04 0 12.80 12.76 12.80 12.72 13.00 8,142,773 104,419,837 12.824 8.960 8.932 8.960 8.904 9.100 11,632,537 8.9765 0.31%
2013-03-01 0 12.76 12.84 12.92 12.70 13.46 20,461,980 263,542,977 12.880 8.932 8.988 9.044 8.890 9.422 29,231,409 9.0157 -3.63%
2013-02-28 0 13.24 13.20 13.30 13.10 13.34 4,362,027 57,755,043 13.240 9.268 9.240 9.310 9.170 9.338 6,231,469 9.2683 1.85%
2013-02-27 0 13.00 13.02 13.04 12.84 13.40 6,905,552 89,600,595 12.975 9.100 9.114 9.128 8.988 9.380 9,865,077 9.0826 3.01%
2013-02-26 0 12.62 12.60 12.64 12.58 13.26 9,336,952 119,649,204 12.815 8.834 8.820 8.848 8.806 9.282 13,338,507 8.9702 -5.11%
2013-02-25 0 13.30 13.28 13.32 13.24 13.70 2,403,920 32,166,587 13.381 9.310 9.296 9.324 9.268 9.590 3,434,173 9.3666 -2.06%
2013-02-22 0 13.58 13.56 13.58 13.50 13.76 2,712,969 36,964,991 13.625 9.506 9.492 9.506 9.450 9.632 3,875,671 9.5377 -0.88%
2013-02-21 0 13.70 13.66 13.72 13.54 13.92 3,398,560 46,534,400 13.692 9.590 9.562 9.604 9.478 9.744 4,855,087 9.5847 -1.86%
2013-02-20 0 13.96 13.94 13.98 13.58 13.98 8,020,384 110,990,525 13.839 9.772 9.758 9.786 9.506 9.786 11,457,695 9.6870 4.33%
2013-02-19 0 13.38 13.36 13.38 13.28 14.12 9,189,195 124,453,291 13.543 9.366 9.352 9.366 9.296 9.884 13,127,426 9.4804 -5.37%
2013-02-18 0 14.14 14.12 14.14 14.04 14.24 2,540,342 35,923,870 14.141 9.898 9.884 9.898 9.828 9.968 3,629,061 9.8989 -0.14%
2013-02-15 0 14.16 14.14 14.16 13.92 14.18 1,422,862 19,976,044 14.039 9.912 9.898 9.912 9.744 9.926 2,032,661 9.8275 0.71%
2013-02-14 0 14.06 14.02 14.06 13.90 14.22 3,815,724 53,832,353 14.108 9.842 9.814 9.842 9.730 9.954 5,451,036 9.8756 0.86%
2013-02-08 0 13.94 13.92 13.94 13.82 14.06 6,665,504 92,967,669 13.948 9.758 9.744 9.758 9.674 9.842 9,522,152 9.7633 -0.14%
2013-02-07 0 13.96 13.92 13.96 13.80 14.12 6,368,046 88,710,752 13.931 9.772 9.744 9.772 9.660 9.884 9,097,211 9.7514 -1.41%
2013-02-06 0 14.16 14.12 14.16 13.94 14.28 8,591,057 121,586,219 14.153 9.912 9.884 9.912 9.758 9.996 12,272,942 9.9069 1.87%
2013-02-05 0 13.90 13.90 13.94 13.74 14.18 13,731,734 191,166,993 13.922 9.730 9.730 9.758 9.618 9.926 19,616,769 9.7451 -2.25%
2013-02-04 0 14.22 14.20 14.22 14.16 15.10 17,310,301 249,926,913 14.438 9.954 9.940 9.954 9.912 10.57 24,729,009 10.107 -4.82%
2013-02-01 0 14.94 14.92 14.94 14.84 15.10 5,673,321 84,764,412 14.941 10.46 10.44 10.46 10.39 10.57 8,104,747 10.459 -0.40%
2013-01-31 0 15.00 14.94 15.04 14.62 15.20 8,463,550 126,704,547 14.971 10.50 10.46 10.53 10.23 10.64 12,090,790 10.479 1.21%
2013-01-30 0 14.82 14.80 14.82 14.52 14.86 5,960,512 87,754,229 14.723 10.37 10.36 10.37 10.16 10.40 8,515,020 10.306 1.65%
2013-01-29 0 14.58 14.56 14.58 14.50 14.84 6,708,458 98,516,403 14.685 10.21 10.19 10.21 10.15 10.39 9,583,514 10.280 -0.68%
2013-01-28 0 14.68 14.62 14.64 14.34 14.68 10,852,313 157,494,596 14.513 10.28 10.23 10.25 10.04 10.28 15,503,309 10.159 2.23%
2013-01-25 0 14.36 14.36 14.38 14.32 14.82 17,476,186 253,641,395 14.514 10.05 10.05 10.07 10.02 10.37 24,965,988 10.159 -2.18%
2013-01-24 0 14.68 14.64 14.68 14.64 15.30 7,987,582 119,358,167 14.943 10.28 10.25 10.28 10.25 10.71 11,410,835 10.460 -2.39%
2013-01-23 0 15.04 15.04 15.06 15.02 15.44 11,092,877 167,915,336 15.137 10.53 10.53 10.54 10.51 10.81 15,846,972 10.596 -1.57%
2013-01-22 0 15.28 15.26 15.28 14.50 15.34 18,083,580 272,871,381 15.089 10.70 10.68 10.70 10.15 10.74 25,833,694 10.563 4.95%
2013-01-21 0 14.56 14.54 14.58 14.02 14.90 22,091,382 320,230,158 14.496 10.19 10.18 10.21 9.814 10.43 31,559,127 10.147 -1.36%
2013-01-18 0 14.76 14.76 14.80 14.60 14.98 10,775,927 159,073,425 14.762 10.33 10.33 10.36 10.22 10.49 15,394,186 10.333 0.96%
2013-01-17 0 14.62 14.60 14.62 14.58 15.18 15,117,242 222,508,657 14.719 10.23 10.22 10.23 10.21 10.63 21,596,067 10.303 -2.53%
2013-01-16 0 15.00 15.00 15.04 14.84 15.38 12,993,817 195,805,379 15.069 10.50 10.50 10.53 10.39 10.77 18,562,602 10.548 -1.96%
2013-01-15 0 15.30 15.28 15.30 15.08 15.60 11,145,742 170,695,592 15.315 10.71 10.70 10.71 10.56 10.92 15,922,494 10.720 0.66%
2013-01-14 0 15.20 15.18 15.20 14.72 15.26 9,786,244 147,818,136 15.105 10.64 10.63 10.64 10.30 10.68 13,980,353 10.573 3.40%
2013-01-11 0 14.70 14.70 14.72 14.60 15.28 17,480,671 260,275,655 14.889 10.29 10.29 10.30 10.22 10.70 24,972,395 10.423 -1.74%
2013-01-10 0 14.96 14.94 14.96 14.56 15.60 29,392,094 446,007,109 15.174 10.47 10.46 10.47 10.19 10.92 41,988,719 10.622 -1.06%
2013-01-09 0 15.12 15.12 15.14 14.18 15.14 26,082,865 384,158,842 14.728 10.58 10.58 10.60 9.926 10.60 37,261,248 10.310 7.39%
2013-01-08 0 14.08 14.06 14.08 13.96 14.38 13,548,988 192,096,801 14.178 9.856 9.842 9.856 9.772 10.07 19,355,703 9.9246 0.72%
2013-01-07 0 13.98 13.98 14.00 13.74 14.26 11,795,211 165,636,836 14.043 9.786 9.786 9.800 9.618 9.982 16,850,307 9.8299 1.90%
2013-01-04 0 13.72 13.70 13.72 13.54 13.96 11,996,369 163,892,389 13.662 9.604 9.590 9.604 9.478 9.772 17,137,675 9.5633 -1.44%
2013-01-03 0 13.92 13.92 13.94 13.70 14.14 13,903,723 193,085,735 13.887 9.744 9.744 9.758 9.590 9.898 19,862,468 9.7211 -0.14%
2013-01-02 0 13.94 13.92 13.94 13.12 13.98 17,202,252 232,862,674 13.537 9.758 9.744 9.758 9.184 9.786 24,574,654 9.4757 6.74%
2012-12-31 0 13.06 13.06 13.08 12.90 13.18 3,209,062 42,037,565 13.100 9.142 9.142 9.156 9.030 9.226 4,584,376 9.1697 0.46%
2012-12-28 0 13.00 12.98 13.00 12.86 13.00 5,762,561 74,569,473 12.940 9.100 9.086 9.100 9.002 9.100 8,232,233 9.0582 1.09%
2012-12-27 0 12.86 12.84 12.86 12.82 13.06 3,573,580 46,053,544 12.887 9.002 8.988 9.002 8.974 9.142 5,105,116 9.0211 0.78%
2012-12-24 0 12.76 12.72 12.78 12.70 13.00 3,312,506 42,400,396 12.800 8.932 8.904 8.946 8.890 9.100 4,732,153 8.9601 -1.54%
2012-12-21 0 12.96 12.92 12.96 12.68 13.10 10,163,037 130,984,505 12.888 9.072 9.044 9.072 8.876 9.170 14,518,629 9.0218 0.62%
2012-12-20 0 12.88 12.86 12.88 12.68 12.96 11,585,106 148,318,608 12.803 9.016 9.002 9.016 8.876 9.072 16,550,157 8.9618 1.90%
2012-12-19 0 12.64 12.64 12.68 12.58 12.76 6,213,290 78,641,591 12.657 8.848 8.848 8.876 8.806 8.932 8,876,131 8.8599 0.64%
2012-12-18 0 12.56 12.50 12.54 12.40 12.78 7,757,916 97,738,651 12.599 8.792 8.750 8.778 8.680 8.946 11,082,741 8.8190 -0.16%
2012-12-17 0 12.58 12.58 12.60 12.56 13.04 16,531,767 211,891,618 12.817 8.806 8.806 8.820 8.792 9.128 23,616,818 8.9721 -0.79%
2012-12-14 0 12.68 12.66 12.68 12.20 12.72 8,694,026 109,217,053 12.562 8.876 8.862 8.876 8.540 8.904 12,420,041 8.7936 2.42%
2012-12-13 0 12.38 12.36 12.38 12.32 12.82 6,747,661 83,879,359 12.431 8.666 8.652 8.666 8.624 8.974 9,639,519 8.7016 -1.75%
2012-12-12 0 12.60 12.58 12.60 12.34 12.68 10,052,355 125,499,658 12.485 8.820 8.806 8.820 8.638 8.876 14,360,512 8.7392 2.44%
2012-12-11 0 12.30 12.28 12.30 12.20 12.88 11,915,389 149,304,400 12.530 8.610 8.596 8.610 8.540 9.016 17,021,990 8.7713 -3.45%
2012-12-10 0 12.74 12.74 12.76 12.62 12.80 9,460,545 120,219,248 12.707 8.918 8.918 8.932 8.834 8.960 13,515,069 8.8952 1.59%
2012-12-07 0 12.54 12.52 12.54 12.12 12.68 17,853,551 223,414,128 12.514 8.778 8.764 8.778 8.484 8.876 25,505,081 8.7596 4.15%
2012-12-06 0 12.04 12.02 12.04 11.92 12.26 8,184,107 98,882,104 12.082 8.428 8.414 8.428 8.344 8.582 11,691,585 8.4575 1.01%
2012-12-05 0 11.92 11.90 11.92 11.52 12.10 17,778,618 210,138,936 11.820 8.344 8.330 8.344 8.064 8.470 25,398,034 8.2738 5.11%
2012-12-04 0 11.34 11.32 11.34 11.30 11.64 5,134,081 58,787,147 11.450 7.938 7.924 7.938 7.910 8.148 7,334,404 8.0153 -0.87%
2012-12-03 0 11.44 11.42 11.46 11.40 11.80 3,590,863 41,335,876 11.511 8.008 7.994 8.022 7.980 8.260 5,129,806 8.0580 -2.22%
2012-11-30 0 11.70 11.68 11.78 11.60 11.82 4,670,980 54,680,152 11.706 8.190 8.176 8.246 8.120 8.274 6,672,831 8.1944 0.17%
2012-11-29 0 11.68 11.70 11.72 11.52 11.82 4,127,946 48,364,100 11.716 8.176 8.190 8.204 8.064 8.274 5,897,068 8.2014 1.74%
2012-11-28 0 11.48 11.46 11.48 11.42 11.58 3,631,699 41,667,219 11.473 8.036 8.022 8.036 7.994 8.106 5,188,143 8.0312 -0.86%
2012-11-27 0 11.58 11.56 11.58 11.48 11.78 4,125,612 47,920,952 11.615 8.106 8.092 8.106 8.036 8.246 5,893,733 8.1308 0.52%
2012-11-26 0 11.52 11.52 11.54 11.44 11.82 5,616,879 65,558,899 11.672 8.064 8.064 8.078 8.008 8.274 8,024,115 8.1702 -1.87%
2012-11-23 0 11.74 11.72 11.74 11.52 11.76 4,665,151 54,308,288 11.641 8.218 8.204 8.218 8.064 8.232 6,664,504 8.1489 2.09%
2012-11-22 0 11.50 11.50 11.52 11.24 11.56 4,390,115 50,295,578 11.457 8.050 8.050 8.064 7.868 8.092 6,271,595 8.0196 1.05%
2012-11-21 0 11.38 11.36 11.38 11.16 11.40 3,225,406 36,406,315 11.287 7.966 7.952 7.966 7.812 7.980 4,607,724 7.9011 2.15%
2012-11-20 0 11.14 11.14 11.16 11.10 11.48 2,953,662 33,414,438 11.313 7.798 7.798 7.812 7.770 8.036 4,219,518 7.9190 -0.54%
2012-11-19 0 11.20 11.18 11.20 10.98 11.28 2,878,181 32,140,709 11.167 7.840 7.826 7.840 7.686 7.896 4,111,688 7.8169 0.90%
2012-11-16 0 11.10 11.08 11.10 11.00 11.40 5,604,955 62,543,824 11.159 7.770 7.756 7.770 7.700 7.980 8,007,081 7.8111 -2.29%
2012-11-15 0 11.36 11.34 11.36 11.20 11.50 3,507,982 39,832,656 11.355 7.952 7.938 7.952 7.840 8.050 5,011,404 7.9484 -1.22%
2012-11-14 0 11.50 11.50 11.52 11.40 11.60 4,551,136 52,332,284 11.499 8.050 8.050 8.064 7.980 8.120 6,501,625 8.0491 0.70%
2012-11-13 0 11.42 11.40 11.42 11.40 11.94 6,807,282 78,578,235 11.543 7.994 7.980 7.994 7.980 8.358 9,724,692 8.0803 -3.87%
2012-11-12 0 11.88 11.84 11.86 11.72 12.08 9,746,163 116,362,883 11.939 8.316 8.288 8.302 8.204 8.456 13,923,094 8.3575 1.71%
2012-11-09 0 11.68 11.68 11.70 11.32 11.80 6,569,863 76,351,258 11.621 8.176 8.176 8.190 7.924 8.260 9,385,522 8.1350 1.92%
2012-11-08 0 11.46 11.44 11.46 11.44 11.94 7,628,354 89,119,959 11.683 8.022 8.008 8.022 8.008 8.358 10,897,652 8.1779 -4.02%
2012-11-07 0 11.94 11.94 11.96 11.66 11.96 9,732,860 115,225,601 11.839 8.358 8.358 8.372 8.162 8.372 13,904,090 8.2872 1.02%
2012-11-06 0 11.82 11.78 11.80 11.38 11.94 12,118,461 141,967,101 11.715 8.274 8.246 8.260 7.966 8.358 17,312,093 8.2005 2.96%
2012-11-05 0 11.48 11.46 11.48 11.30 11.50 5,569,800 63,720,257 11.440 8.036 8.022 8.036 7.910 8.050 7,956,860 8.0082 0.88%
2012-11-02 0 11.38 11.36 11.42 11.36 11.68 16,700,893 192,335,064 11.516 7.966 7.952 7.994 7.952 8.176 23,858,426 8.0615 0.18%
2012-11-01 0 11.36 11.34 11.36 10.80 11.48 16,706,209 188,144,090 11.262 7.952 7.938 7.952 7.560 8.036 23,866,020 7.8833 4.03%
2012-10-31 0 10.92 10.90 10.92 10.72 10.98 6,225,156 67,305,114 10.812 7.644 7.630 7.644 7.504 7.686 8,893,083 7.5683 0.74%
2012-10-30 0 10.84 10.84 10.86 10.78 11.06 3,237,280 35,302,611 10.905 7.588 7.588 7.602 7.546 7.742 4,624,687 7.6335 -0.91%
2012-10-29 0 10.94 10.92 10.96 10.62 11.06 6,389,151 69,398,620 10.862 7.658 7.644 7.672 7.434 7.742 9,127,361 7.6034 2.63%
2012-10-26 0 10.66 10.64 10.66 10.52 10.96 8,644,756 92,373,098 10.685 7.462 7.448 7.462 7.364 7.672 12,349,655 7.4798 -2.38%
2012-10-25 0 10.92 10.90 10.92 10.80 11.36 11,989,389 132,201,361 11.027 7.644 7.630 7.644 7.560 7.952 17,127,704 7.7186 -2.50%
2012-10-24 0 11.20 11.18 11.20 11.10 11.42 10,668,552 120,365,866 11.282 7.840 7.826 7.840 7.770 7.994 15,240,793 7.8976 -0.18%
2012-10-22 0 11.22 11.20 11.22 11.10 11.32 7,408,241 83,170,900 11.227 7.854 7.840 7.854 7.770 7.924 10,583,205 7.8588 -0.88%
2012-10-19 0 11.32 11.32 11.34 11.20 11.48 11,536,113 130,626,957 11.323 7.924 7.924 7.938 7.840 8.036 16,480,167 7.9263 0.00%
2012-10-18 0 11.32 11.34 11.36 10.90 11.40 21,692,981 242,757,652 11.191 7.924 7.938 7.952 7.630 7.980 30,989,983 7.8334 2.72%
2012-10-17 0 11.02 11.02 11.04 10.74 11.16 17,158,063 187,918,834 10.952 7.714 7.714 7.728 7.518 7.812 24,511,526 7.6665 0.73%
2012-10-16 0 10.94 10.92 10.94 10.66 11.22 32,473,832 355,434,005 10.945 7.658 7.644 7.658 7.462 7.854 46,391,203 7.6617 3.60%
2012-10-15 0 10.56 10.54 10.56 10.38 11.02 66,587,473 708,848,769 10.645 7.392 7.378 7.392 7.266 7.714 95,124,992 7.4518 -15.79%
2012-10-12 0 12.54 12.52 12.54 12.00 13.30 33,954,576 430,874,255 12.690 8.778 8.764 8.778 8.400 9.310 48,506,553 8.8828 -4.27%
2012-10-11 0 13.10 13.06 13.10 12.40 13.12 16,273,411 209,618,057 12.881 9.170 9.142 9.170 8.680 9.184 23,247,737 9.0167 3.97%
2012-10-10 0 12.60 12.60 12.62 11.80 12.66 18,942,537 235,052,993 12.409 8.820 8.820 8.834 8.260 8.862 27,060,776 8.6861 5.88%
2012-10-09 0 11.90 11.88 11.90 11.60 12.30 25,152,846 299,014,216 11.888 8.330 8.316 8.330 8.120 8.610 35,932,649 8.3215 -5.56%
2012-10-08 0 12.60 12.58 12.60 12.58 13.34 11,478,949 148,058,913 12.898 8.820 8.806 8.820 8.806 9.338 16,398,504 9.0288 -5.97%
2012-10-05 0 13.40 13.36 13.38 12.94 13.50 18,008,919 238,775,074 13.259 9.380 9.352 9.366 9.058 9.450 25,727,035 9.2811 5.18%
2012-10-04 0 12.74 12.72 12.76 12.68 13.50 12,731,658 165,906,871 13.031 8.918 8.904 8.932 8.876 9.450 18,188,089 9.1217 -1.85%
2012-10-03 0 12.98 12.96 12.98 12.30 13.00 11,582,315 148,916,760 12.857 9.086 9.072 9.086 8.610 9.100 16,546,170 9.0001 4.34%
2012-09-28 0 12.44 12.40 12.44 11.62 12.50 18,350,430 225,300,359 12.278 8.708 8.680 8.708 8.134 8.750 26,214,908 8.5944 6.32%
2012-09-27 0 11.70 11.70 11.72 11.10 11.72 7,191,652 82,654,277 11.493 8.190 8.190 8.204 7.770 8.204 10,273,792 8.0452 4.46%
2012-09-26 0 11.20 11.20 11.22 11.04 11.30 4,585,753 51,255,975 11.177 7.840 7.840 7.854 7.728 7.910 6,551,078 7.8241 -0.88%
2012-09-25 0 11.30 11.28 11.30 11.18 11.44 3,532,397 40,012,790 11.327 7.910 7.896 7.910 7.826 8.008 5,046,283 7.9292 0.18%
2012-09-24 0 11.28 11.24 11.28 11.00 11.38 3,328,966 37,417,439 11.240 7.896 7.868 7.896 7.700 7.966 4,755,667 7.8680 0.36%
2012-09-21 0 11.24 11.22 11.26 11.16 11.38 4,644,597 52,213,772 11.242 7.868 7.854 7.882 7.812 7.966 6,635,141 7.8693 1.26%
2012-09-20 0 11.10 11.08 11.12 10.88 11.50 7,826,289 87,975,297 11.241 7.770 7.756 7.784 7.616 8.050 11,180,416 7.8687 -1.42%
2012-09-19 0 11.26 11.24 11.26 10.70 11.44 8,288,066 93,078,153 11.230 7.882 7.868 7.882 7.490 8.008 11,840,098 7.8613 5.04%
2012-09-18 0 10.72 10.70 10.72 10.70 10.96 3,776,877 40,845,110 10.815 7.504 7.490 7.504 7.490 7.672 5,395,540 7.5702 -2.19%
2012-09-17 0 10.96 10.92 10.96 10.90 11.48 5,874,542 65,064,960 11.076 7.672 7.644 7.672 7.630 8.036 8,392,206 7.7530 -3.52%
2012-09-14 0 11.36 11.32 11.36 11.16 11.50 12,541,322 142,253,480 11.343 7.952 7.924 7.952 7.812 8.050 17,916,180 7.9399 4.60%
2012-09-13 0 10.86 10.84 10.86 10.52 11.06 13,299,915 145,111,036 10.911 7.602 7.588 7.602 7.364 7.742 18,999,885 7.6375 2.84%
2012-09-12 0 10.56 10.54 10.56 10.34 10.58 5,888,524 61,747,260 10.486 7.392 7.378 7.392 7.238 7.406 8,412,180 7.3402 3.13%
2012-09-11 0 10.24 10.22 10.24 10.04 10.50 7,739,177 79,252,950 10.240 7.168 7.154 7.168 7.028 7.350 11,055,971 7.1683 -1.73%
2012-09-10 0 10.42 10.40 10.42 10.04 10.50 11,712,179 121,376,759 10.363 7.294 7.280 7.294 7.028 7.350 16,731,690 7.2543 6.33%
2012-09-07 0 9.800 9.770 9.820 9.420 9.910 10,458,884 101,910,060 9.7439 6.860 6.839 6.874 6.594 6.937 14,941,268 6.8207 5.60%
2012-09-06 0 9.280 9.280 9.290 9.230 9.580 10,562,940 99,471,299 9.4170 6.496 6.496 6.503 6.461 6.706 15,089,919 6.5919 -2.32%
2012-09-05 0 9.500 9.500 9.520 9.480 9.980 9,685,257 92,997,043 9.6019 6.650 6.650 6.664 6.636 6.986 13,836,086 6.7213 -4.62%
2012-09-04 0 9.960 9.960 9.970 9.950 10.30 7,059,336 70,848,300 10.036 6.972 6.972 6.979 6.965 7.210 10,084,769 7.0253 -3.30%
2012-09-03 0 10.30 10.24 10.28 10.12 10.44 4,131,535 42,608,213 10.313 7.210 7.168 7.196 7.084 7.308 5,902,195 7.2190 0.39%
2012-08-31 0 10.26 10.24 10.28 10.22 10.64 5,158,765 53,853,181 10.439 7.182 7.168 7.196 7.154 7.448 7,369,667 7.3074 -0.97%
2012-08-30 0 10.36 10.34 10.36 10.22 10.66 9,254,840 95,492,381 10.318 7.252 7.238 7.252 7.154 7.462 13,221,204 7.2227 -2.81%
2012-08-29 0 10.66 10.66 10.70 10.54 11.02 4,482,425 48,001,756 10.709 7.462 7.462 7.490 7.378 7.714 6,403,466 7.4962 -2.91%
2012-08-28 0 10.98 10.94 10.98 10.64 11.20 5,446,210 59,555,411 10.935 7.686 7.658 7.686 7.448 7.840 7,780,302 7.6546 -0.90%
2012-08-27 0 11.08 11.04 11.08 11.04 12.00 10,512,463 118,235,615 11.247 7.756 7.728 7.756 7.728 8.400 15,017,809 7.8730 -7.05%
2012-08-24 0 11.92 11.90 11.94 11.56 12.12 9,329,778 111,702,413 11.973 8.344 8.330 8.358 8.092 8.484 13,328,259 8.3809 1.02%
2012-08-23 0 11.80 11.78 11.82 11.04 11.92 11,812,800 137,516,031 11.641 8.260 8.246 8.274 7.728 8.344 16,875,434 8.1489 4.24%
2012-08-22 0 11.32 11.30 11.32 11.16 11.34 3,265,062 36,842,959 11.284 7.924 7.910 7.924 7.812 7.938 4,664,376 7.8988 -0.18%
2012-08-21 0 11.34 11.32 11.34 11.14 11.46 4,645,271 52,432,127 11.287 7.938 7.924 7.938 7.798 8.022 6,636,104 7.9010 1.80%
2012-08-20 0 11.14 11.10 11.14 10.82 11.20 2,805,927 30,920,556 11.020 7.798 7.770 7.798 7.574 7.840 4,008,468 7.7138 -1.07%
2012-08-17 0 11.26 11.24 11.28 11.12 11.30 3,797,520 42,526,284 11.198 7.882 7.868 7.896 7.784 7.910 5,425,030 7.8389 -1.57%
2012-08-16 0 11.44 11.42 11.46 10.60 11.46 11,416,964 126,071,769 11.042 8.008 7.994 8.022 7.420 8.022 16,309,954 7.7297 2.88%
2012-08-15 0 11.12 11.10 11.12 11.06 11.40 3,527,283 39,510,509 11.201 7.784 7.770 7.784 7.742 7.980 5,038,977 7.8410 -3.14%
2012-08-14 0 11.48 11.50 11.56 11.06 11.56 4,878,942 55,455,677 11.366 8.036 8.050 8.092 7.742 8.092 6,969,919 7.9564 2.50%
2012-08-13 0 11.20 11.18 11.20 11.16 11.82 7,205,395 81,517,667 11.313 7.840 7.826 7.840 7.812 8.274 10,293,425 7.9194 -4.44%
2012-08-10 0 11.72 11.68 11.72 11.62 12.00 11,137,340 130,900,008 11.753 8.204 8.176 8.204 8.134 8.400 15,910,491 8.2273 -2.50%
2012-08-09 0 12.02 12.00 12.04 11.50 12.12 11,801,532 140,992,042 11.947 8.414 8.400 8.428 8.050 8.484 16,859,337 8.3628 4.70%
2012-08-08 0 11.48 11.48 11.50 11.38 11.70 13,825,464 159,295,556 11.522 8.036 8.036 8.050 7.966 8.190 19,750,669 8.0653 1.23%
2012-08-07 0 11.34 11.32 11.34 10.40 11.48 16,254,766 180,957,295 11.133 7.938 7.924 7.938 7.280 8.036 23,221,102 7.7928 8.00%
2012-08-06 0 10.50 10.50 10.52 10.46 10.70 4,654,120 49,031,092 10.535 7.350 7.350 7.364 7.322 7.490 6,648,745 7.3745 0.77%
2012-08-03 0 10.42 10.42 10.44 10.06 10.46 10,906,834 112,627,171 10.326 7.294 7.294 7.308 7.042 7.322 15,581,196 7.2284 2.36%
2012-08-02 0 10.18 10.16 10.18 10.02 10.42 6,452,139 65,776,340 10.195 7.126 7.112 7.126 7.014 7.294 9,217,344 7.1361 -2.30%
2012-08-01 0 10.42 10.42 10.44 10.24 10.48 6,442,229 66,777,715 10.366 7.294 7.294 7.308 7.168 7.336 9,203,187 7.2559 0.77%
2012-07-31 0 10.34 10.34 10.38 10.30 10.46 7,031,748 72,864,116 10.362 7.238 7.238 7.266 7.210 7.322 10,045,357 7.2535 0.78%
2012-07-30 0 10.26 10.26 10.30 10.16 10.48 4,307,099 44,337,166 10.294 7.182 7.182 7.210 7.112 7.336 6,153,001 7.2058 -0.39%
2012-07-27 0 10.30 10.28 10.30 10.24 10.50 5,850,707 60,635,621 10.364 7.210 7.196 7.210 7.168 7.350 8,358,156 7.2547 0.39%
2012-07-26 0 10.26 10.24 10.26 10.16 10.50 8,424,853 86,617,304 10.281 7.182 7.168 7.182 7.112 7.350 12,035,508 7.1968 -0.77%
2012-07-25 0 10.34 10.36 10.38 10.10 10.38 6,715,705 68,895,960 10.259 7.238 7.252 7.266 7.070 7.266 9,593,867 7.1813 1.17%
2012-07-24 0 10.22 10.20 10.22 10.20 10.66 5,763,976 59,551,509 10.332 7.154 7.140 7.154 7.140 7.462 8,234,254 7.2322 -4.13%
2012-07-23 0 10.66 10.66 10.68 10.20 10.90 14,559,257 154,343,889 10.601 7.462 7.462 7.476 7.140 7.630 20,798,945 7.4208 1.52%
2012-07-20 0 10.50 10.48 10.50 10.12 10.66 14,508,004 151,420,428 10.437 7.350 7.336 7.350 7.084 7.462 20,725,727 7.3059 3.14%
2012-07-19 0 10.18 10.16 10.20 10.02 10.28 11,297,515 114,806,383 10.162 7.126 7.112 7.140 7.014 7.196 16,139,312 7.1135 1.60%
2012-07-18 0 10.02 10.00 10.02 9.950 10.50 19,429,560 195,536,957 10.064 7.014 7.000 7.014 6.965 7.350 27,756,523 7.0447 -2.72%
2012-07-17 0 10.30 10.28 10.30 10.24 10.72 28,772,091 300,669,503 10.450 7.210 7.196 7.210 7.168 7.504 41,103,000 7.3150 -1.53%
2012-07-16 0 10.46 10.44 10.46 10.32 11.00 39,787,402 421,690,019 10.599 7.322 7.308 7.322 7.224 7.700 56,839,164 7.4190 -16.32%
2012-07-13 0 12.50 12.50 12.52 11.90 12.60 10,282,962 126,732,647 12.325 8.750 8.750 8.764 8.330 8.820 14,689,950 8.6272 1.46%
2012-07-12 0 12.32 12.30 12.32 12.20 12.68 7,777,924 96,604,977 12.420 8.624 8.610 8.624 8.540 8.876 11,111,324 8.6943 -1.44%
2012-07-11 0 12.50 12.44 12.48 12.22 12.84 12,254,664 153,013,374 12.486 8.750 8.708 8.736 8.554 8.988 17,506,668 8.7403 -3.10%
2012-07-10 0 12.90 12.82 12.86 12.82 14.50 16,242,757 214,249,001 13.190 9.030 8.974 9.002 8.974 10.15 23,203,946 9.2333 -8.77%
2012-07-09 0 14.14 14.12 14.14 14.10 14.96 5,820,340 83,402,046 14.329 9.898 9.884 9.898 9.870 10.47 8,314,774 10.031 -4.59%
2012-07-06 0 14.82 14.80 14.82 14.74 15.18 6,562,948 97,485,127 14.854 10.37 10.36 10.37 10.32 10.63 9,375,643 10.398 -1.72%
2012-07-05 0 15.08 15.04 15.06 14.92 15.20 6,249,702 94,149,474 15.065 10.56 10.53 10.54 10.44 10.64 8,928,149 10.545 -0.26%
2012-07-04 0 15.12 15.10 15.12 14.82 15.20 8,826,789 132,584,579 15.021 10.58 10.57 10.58 10.37 10.64 12,609,703 10.514 0.27%
2012-07-03 0 15.08 15.06 15.08 14.92 15.50 7,421,558 111,603,183 15.038 10.56 10.54 10.56 10.44 10.85 10,602,229 10.526 0.94%
2012-06-29 0 14.94 14.90 14.96 14.50 15.18 4,121,309 61,536,467 14.931 10.46 10.43 10.47 10.15 10.63 5,887,586 10.452 1.36%
2012-06-28 0 14.74 14.74 14.76 14.72 14.94 2,483,413 36,828,133 14.830 10.32 10.32 10.33 10.30 10.46 3,547,734 10.381 0.27%
2012-06-27 0 14.70 14.68 14.70 14.50 14.88 1,467,548 21,670,331 14.766 10.29 10.28 10.29 10.15 10.42 2,096,498 10.336 0.68%
2012-06-26 0 14.60 14.60 14.62 14.50 14.86 3,900,282 57,028,366 14.622 10.22 10.22 10.23 10.15 10.40 5,571,833 10.235 -0.82%
2012-06-25 0 14.72 14.72 14.74 14.52 15.04 4,288,418 63,556,923 14.821 10.30 10.30 10.32 10.16 10.53 6,126,313 10.374 0.27%
2012-06-22 0 14.68 14.66 14.68 14.60 15.00 2,546,053 37,654,967 14.790 10.28 10.26 10.28 10.22 10.50 3,637,220 10.353 -1.74%
2012-06-21 0 14.94 14.88 14.94 14.88 15.30 3,184,299 47,675,614 14.972 10.46 10.42 10.46 10.42 10.71 4,549,000 10.480 -0.53%
2012-06-20 0 15.02 15.04 15.06 14.82 15.18 5,715,472 85,579,837 14.973 10.51 10.53 10.54 10.37 10.63 8,164,963 10.481 1.35%
2012-06-19 0 14.82 14.78 14.80 14.50 14.88 3,260,320 48,231,417 14.793 10.37 10.35 10.36 10.15 10.42 4,657,601 10.355 0.82%
2012-06-18 0 14.70 14.68 14.70 14.62 15.36 8,183,266 121,882,477 14.894 10.29 10.28 10.29 10.23 10.75 11,690,384 10.426 -2.26%
2012-06-15 0 15.04 15.02 15.10 14.92 15.80 9,134,413 138,352,474 15.146 10.53 10.51 10.57 10.44 11.06 13,049,166 10.602 -3.34%
2012-06-14 0 15.56 15.50 15.54 15.18 15.58 7,264,904 110,945,477 15.271 10.89 10.85 10.88 10.63 10.91 10,378,438 10.690 1.70%
2012-06-13 0 15.30 15.28 15.30 14.22 15.30 5,421,382 80,209,076 14.795 10.71 10.70 10.71 9.954 10.71 7,744,834 10.356 4.37%
2012-06-12 0 14.66 14.66 14.80 14.62 14.98 4,087,134 60,328,030 14.760 10.26 10.26 10.36 10.23 10.49 5,838,765 10.332 -2.91%
2012-06-11 0 15.10 15.10 15.12 14.50 15.12 4,352,375 64,917,494 14.915 10.57 10.57 10.58 10.15 10.58 6,217,681 10.441 6.04%
2012-06-08 0 14.24 14.22 14.24 14.20 14.66 2,021,216 29,022,402 14.359 9.968 9.954 9.968 9.940 10.26 2,887,452 10.051 -0.42%
2012-06-07 0 14.30 14.26 14.30 14.22 14.94 2,066,351 30,116,292 14.575 10.01 9.982 10.01 9.954 10.46 2,951,931 10.202 -0.69%
2012-06-06 0 14.40 14.42 14.46 14.02 14.54 4,419,936 63,668,820 14.405 10.08 10.09 10.12 9.814 10.18 6,314,196 10.083 1.41%
2012-06-05 0 14.20 14.20 14.24 14.00 14.50 3,094,402 44,036,689 14.231 9.940 9.940 9.968 9.800 10.15 4,420,576 9.9618 -0.42%
2012-06-04 0 14.26 14.26 14.28 14.12 15.00 7,774,157 111,800,954 14.381 9.982 9.982 9.996 9.884 10.50 11,105,942 10.067 -6.68%
2012-06-01 0 15.28 15.24 15.30 15.04 15.54 3,273,393 49,888,473 15.241 10.70 10.67 10.71 10.53 10.88 4,676,277 10.668 -0.65%
2012-05-31 0 15.38 15.46 15.48 14.94 15.50 4,123,738 62,871,229 15.246 10.77 10.82 10.84 10.46 10.85 5,891,056 10.672 0.26%
2012-05-30 0 15.34 15.32 15.34 14.96 15.46 4,490,614 68,000,007 15.143 10.74 10.72 10.74 10.47 10.82 6,415,165 10.600 -0.39%
2012-05-29 0 15.40 15.38 15.42 14.76 15.58 4,713,366 72,453,871 15.372 10.78 10.77 10.79 10.33 10.91 6,733,382 10.760 4.09%
2012-05-28 0 15.04 15.04 15.06 14.58 15.08 6,730,935 99,359,535 14.762 10.36 10.36 10.37 10.04 10.38 9,774,869 10.165 0.67%
2012-05-25 0 14.94 14.98 15.02 14.62 15.14 7,773,089 115,596,817 14.871 10.29 10.32 10.34 10.07 10.43 11,288,317 10.240 -0.53%
2012-05-24 0 15.02 15.00 15.06 14.96 15.34 2,771,357 41,842,473 15.098 10.34 10.33 10.37 10.30 10.56 4,024,649 10.397 -0.92%
2012-05-23 0 15.16 15.14 15.16 15.00 15.40 3,392,021 51,425,352 15.161 10.44 10.43 10.44 10.33 10.60 4,925,996 10.440 -2.82%
2012-05-22 0 15.60 15.56 15.60 15.40 15.82 8,201,927 127,839,189 15.586 10.74 10.71 10.74 10.60 10.89 11,911,089 10.733 1.96%
2012-05-21 0 15.30 15.28 15.30 15.18 16.14 19,799,247 304,820,760 15.396 10.54 10.52 10.54 10.45 11.11 28,753,070 10.601 -5.20%
2012-05-18 0 16.14 16.14 16.16 15.72 16.66 6,707,501 107,717,795 16.059 11.11 11.11 11.13 10.82 11.47 9,740,837 11.058 -4.27%
2012-05-17 0 16.86 16.84 16.86 16.72 17.28 3,885,393 65,947,578 16.973 11.61 11.60 11.61 11.51 11.90 5,642,486 11.688 -0.12%
2012-05-16 0 16.88 16.88 16.90 16.64 17.48 4,281,892 72,031,397 16.822 11.62 11.62 11.64 11.46 12.04 6,218,294 11.584 -3.98%
2012-05-15 0 17.58 17.54 17.56 16.48 17.66 5,750,550 97,876,371 17.020 12.11 12.08 12.09 11.35 12.16 8,351,124 11.720 3.53%
2012-05-14 0 16.98 16.96 16.98 16.94 17.80 6,593,791 112,852,491 17.115 11.69 11.68 11.69 11.66 12.26 9,575,704 11.785 -4.07%
2012-05-11 0 17.70 17.66 17.68 17.50 17.90 3,515,128 61,840,942 17.593 12.19 12.16 12.17 12.05 12.33 5,104,776 12.114 -1.45%
2012-05-10 0 17.96 17.94 17.96 17.70 18.04 4,224,700 75,432,327 17.855 12.37 12.35 12.37 12.19 12.42 6,135,238 12.295 0.00%
2012-05-09 0 17.96 17.96 18.00 17.70 18.14 4,335,223 77,594,353 17.899 12.37 12.37 12.39 12.19 12.49 6,295,743 12.325 -0.44%
2012-05-08 0 18.04 18.02 18.04 18.02 18.24 2,381,161 43,049,696 18.079 12.42 12.41 12.42 12.41 12.56 3,457,995 12.449 0.00%
2012-05-07 0 18.04 18.02 18.04 17.94 18.20 6,223,454 112,256,102 18.038 12.42 12.41 12.42 12.35 12.53 9,037,890 12.421 -2.06%
2012-05-04 0 18.42 18.42 18.44 18.34 18.58 7,700,083 141,900,977 18.428 12.68 12.68 12.70 12.63 12.79 11,182,295 12.690 -0.75%
2012-05-03 0 18.56 18.54 18.56 18.52 19.06 6,705,381 125,109,775 18.658 12.78 12.77 12.78 12.75 13.12 9,737,759 12.848 -2.42%
2012-05-02 0 19.02 19.00 19.02 18.88 19.20 4,253,792 81,065,428 19.057 13.10 13.08 13.10 13.00 13.22 6,177,486 13.123 1.06%
2012-04-30 0 18.82 18.80 18.82 18.68 18.92 4,160,405 78,113,320 18.775 12.96 12.95 12.96 12.86 13.03 6,041,867 12.929 1.29%
2012-04-27 0 18.58 18.58 18.64 18.32 19.32 15,990,444 299,898,032 18.755 12.79 12.79 12.84 12.62 13.30 23,221,810 12.914 -3.63%
2012-04-26 0 19.28 19.26 19.30 19.06 19.70 15,054,110 288,986,852 19.197 13.28 13.26 13.29 13.12 13.57 21,862,038 13.219 -1.63%
2012-04-25 0 19.60 19.60 19.62 19.30 19.76 5,328,240 104,428,612 19.599 13.50 13.50 13.51 13.29 13.61 7,737,833 13.496 1.98%
2012-04-24 0 19.22 19.20 19.24 19.06 19.58 6,312,998 122,009,030 19.327 13.23 13.22 13.25 13.12 13.48 9,167,928 13.308 -0.83%
2012-04-23 0 19.38 19.36 19.38 19.30 19.94 7,539,806 148,456,035 19.690 13.34 13.33 13.34 13.29 13.73 10,949,536 13.558 -0.72%
2012-04-20 0 19.52 19.50 19.52 19.00 19.60 9,647,348 186,907,653 19.374 13.44 13.43 13.44 13.08 13.50 14,010,173 13.341 2.85%
2012-04-19 0 18.98 18.98 19.02 18.70 19.32 11,929,527 227,335,240 19.057 13.07 13.07 13.10 12.88 13.30 17,324,423 13.122 0.64%
2012-04-18 0 18.86 18.88 18.92 18.82 19.38 8,903,531 168,986,915 18.980 12.99 13.00 13.03 12.96 13.34 12,929,979 13.069 -1.26%
2012-04-17 0 19.10 19.10 19.12 19.02 19.28 5,078,478 96,948,966 19.090 13.15 13.15 13.17 13.10 13.28 7,375,121 13.145 -1.44%
2012-04-16 0 19.38 19.38 19.40 19.02 19.60 10,276,852 197,815,673 19.249 13.34 13.34 13.36 13.10 13.50 14,924,358 13.255 -2.42%
2012-04-13 0 19.86 19.86 19.88 19.50 20.05 11,172,632 221,001,997 19.781 13.68 13.68 13.69 13.43 13.81 16,225,237 13.621 2.06%
2012-04-12 0 19.46 19.46 19.52 18.90 20.05 12,461,543 245,525,698 19.703 13.40 13.40 13.44 13.01 13.81 18,097,033 13.567 1.25%
2012-04-11 0 19.22 19.20 19.22 18.82 19.70 17,133,246 327,993,132 19.144 13.23 13.22 13.23 12.96 13.57 24,881,422 13.182 -3.90%
2012-04-10 0 20.00 19.98 20.05 19.86 20.65 9,838,777 197,632,781 20.087 13.77 13.76 13.81 13.68 14.22 14,288,172 13.832 -3.85%
2012-04-05 0 20.80 20.65 20.80 19.96 20.85 7,187,695 147,362,345 20.502 14.32 14.22 14.32 13.74 14.36 10,438,190 14.118 2.21%
2012-04-03 0 20.35 20.25 20.35 19.94 20.85 8,894,820 179,795,048 20.213 14.01 13.94 14.01 13.73 14.36 12,917,329 13.919 -1.45%
2012-04-02 0 20.65 20.55 20.60 20.50 21.50 5,941,732 123,563,386 20.796 14.22 14.15 14.19 14.12 14.80 8,628,764 14.320 -1.20%
2012-03-30 0 20.90 20.85 20.90 20.30 21.10 8,113,880 169,765,452 20.923 14.39 14.36 14.39 13.98 14.53 11,783,224 14.407 3.47%
2012-03-29 0 20.20 20.15 20.20 19.92 21.75 24,414,876 506,396,300 20.741 13.91 13.88 13.91 13.72 14.98 35,456,027 14.282 0.75%
2012-03-28 0 20.05 20.00 20.05 19.66 20.15 13,476,126 268,169,598 19.900 13.81 13.77 13.81 13.54 13.88 19,570,441 13.703 0.65%
2012-03-27 0 19.92 19.90 19.92 19.82 20.85 17,676,136 353,758,325 20.013 13.72 13.70 13.72 13.65 14.36 25,669,824 13.781 -1.14%
2012-03-26 0 20.15 20.15 20.20 19.68 20.55 15,071,048 303,469,720 20.136 13.88 13.88 13.91 13.55 14.15 21,886,635 13.866 -1.95%
2012-03-23 0 20.55 20.50 20.55 20.30 21.00 8,817,760 180,703,418 20.493 14.15 14.12 14.15 13.98 14.46 12,805,420 14.111 -1.67%
2012-03-22 0 20.90 20.85 20.90 20.85 21.60 13,188,146 277,793,868 21.064 14.39 14.36 14.39 14.36 14.87 19,152,228 14.505 -3.69%
2012-03-21 0 21.70 21.65 21.70 21.50 22.30 8,244,582 180,287,365 21.867 14.94 14.91 14.94 14.80 15.36 11,973,033 15.058 -1.59%
2012-03-20 0 22.05 22.00 22.10 21.80 22.75 5,603,800 125,349,773 22.369 15.18 15.15 15.22 15.01 15.67 8,138,009 15.403 -1.56%
2012-03-19 0 22.40 22.40 22.45 22.35 23.05 4,671,668 105,827,017 22.653 15.42 15.42 15.46 15.39 15.87 6,784,339 15.599 -1.32%
2012-03-16 0 22.70 22.60 22.70 22.35 23.10 5,347,362 120,927,630 22.614 15.63 15.56 15.63 15.39 15.91 7,765,602 15.572 -1.73%
2012-03-15 0 23.10 23.05 23.15 22.70 23.20 3,700,364 85,269,349 23.044 15.91 15.87 15.94 15.63 15.98 5,373,781 15.868 1.76%
2012-03-14 0 22.70 22.70 22.75 22.50 23.70 7,146,682 164,664,208 23.041 15.63 15.63 15.67 15.49 16.32 10,378,630 15.866 -2.16%
2012-03-13 0 23.20 23.15 23.20 23.00 23.45 3,615,263 84,064,399 23.253 15.98 15.94 15.98 15.84 16.15 5,250,195 16.012 1.75%
2012-03-12 0 22.80 22.80 22.85 22.55 23.25 6,595,017 151,296,176 22.941 15.70 15.70 15.73 15.53 16.01 9,577,485 15.797 1.11%
2012-03-09 0 22.55 22.50 22.55 22.20 22.85 5,124,657 115,459,946 22.530 15.53 15.49 15.53 15.29 15.73 7,442,183 15.514 0.89%
2012-03-08 0 22.35 22.30 22.35 22.15 22.60 4,659,535 104,296,397 22.383 15.39 15.36 15.39 15.25 15.56 6,766,719 15.413 0.68%
2012-03-07 0 22.20 22.20 22.25 21.80 22.50 5,514,709 122,455,265 22.205 15.29 15.29 15.32 15.01 15.49 8,008,629 15.290 0.00%
2012-03-06 0 22.20 22.20 22.30 22.20 22.85 5,832,180 131,170,870 22.491 15.29 15.29 15.36 15.29 15.73 8,469,670 15.487 -3.27%
2012-03-05 0 22.95 22.85 23.00 22.75 23.25 4,414,135 101,181,161 22.922 15.80 15.73 15.84 15.67 16.01 6,410,341 15.784 -0.65%
2012-03-02 0 23.10 23.10 23.20 22.65 23.30 3,962,177 91,621,418 23.124 15.91 15.91 15.98 15.60 16.04 5,753,994 15.923 2.67%
2012-03-01 0 22.50 22.45 22.60 22.40 23.50 7,425,972 170,082,061 22.904 15.49 15.46 15.56 15.42 16.18 10,784,223 15.771 -3.02%
2012-02-29 0 23.20 23.15 23.30 23.05 23.50 5,941,845 138,822,840 23.364 15.98 15.94 16.04 15.87 16.18 8,628,929 16.088 0.22%
2012-02-28 0 23.15 23.05 23.20 22.85 23.70 4,195,448 97,018,944 23.125 15.94 15.87 15.98 15.73 16.32 6,092,758 15.924 -0.43%
2012-02-27 0 23.25 23.20 23.35 23.15 23.75 6,140,464 143,700,785 23.402 16.01 15.98 16.08 15.94 16.35 8,917,369 16.115 -0.64%
2012-02-24 0 23.40 23.30 23.35 23.20 23.80 3,387,142 79,663,805 23.519 16.11 16.04 16.08 15.98 16.39 4,918,911 16.195 -0.43%
2012-02-23 0 23.50 23.40 23.55 23.30 23.85 4,031,351 95,136,647 23.599 16.18 16.11 16.22 16.04 16.42 5,854,451 16.250 -0.63%
2012-02-22 0 23.65 23.55 23.70 22.75 23.75 7,433,774 174,624,528 23.491 16.29 16.22 16.32 15.67 16.35 10,795,553 16.176 3.50%
2012-02-21 0 22.85 22.80 22.85 22.65 23.10 9,106,112 208,334,376 22.879 15.73 15.70 15.73 15.60 15.91 13,224,174 15.754 0.88%
2012-02-20 0 22.65 22.60 22.65 22.40 23.60 7,949,271 182,762,124 22.991 15.60 15.56 15.60 15.42 16.25 11,544,174 15.832 -2.16%
2012-02-17 0 23.15 23.15 23.20 22.95 23.80 5,838,535 136,028,539 23.298 15.94 15.94 15.98 15.80 16.39 8,478,899 16.043 -0.64%
2012-02-16 0 23.30 23.30 23.35 22.95 23.65 7,842,506 182,973,308 23.331 16.04 16.04 16.08 15.80 16.29 11,389,126 16.066 1.08%
2012-02-15 0 23.05 23.05 23.10 22.15 23.20 18,116,036 412,059,512 22.746 15.87 15.87 15.91 15.25 15.98 26,308,660 15.663 6.22%
2012-02-14 0 21.70 21.65 21.70 21.60 22.40 3,762,312 82,239,317 21.859 14.94 14.91 14.94 14.87 15.42 5,463,744 15.052 -1.81%
2012-02-13 0 22.10 22.05 22.15 21.85 22.40 2,280,073 50,534,186 22.163 15.22 15.18 15.25 15.05 15.42 3,311,192 15.262 0.23%
2012-02-10 0 22.05 22.00 22.05 21.80 22.70 5,655,980 125,275,698 22.149 15.18 15.15 15.18 15.01 15.63 8,213,787 15.252 -2.65%
2012-02-09 0 22.65 22.60 22.70 22.05 22.75 5,748,520 129,197,207 22.475 15.60 15.56 15.63 15.18 15.67 8,348,176 15.476 0.44%
2012-02-08 0 22.55 22.50 22.55 21.85 22.55 5,397,216 120,430,389 22.313 15.53 15.49 15.53 15.05 15.53 7,838,002 15.365 3.44%
2012-02-07 0 21.80 21.85 21.90 21.75 22.30 3,291,283 72,277,199 21.960 15.01 15.05 15.08 14.98 15.36 4,779,702 15.122 -0.46%
2012-02-06 0 21.90 21.80 21.90 21.75 22.70 5,878,643 129,906,065 22.098 15.08 15.01 15.08 14.98 15.63 8,537,145 15.217 -1.79%
2012-02-03 0 22.30 22.20 22.30 21.85 22.40 7,203,048 159,240,302 22.107 15.36 15.29 15.36 15.05 15.42 10,460,486 15.223 0.22%
2012-02-02 0 22.25 22.25 22.30 21.25 22.30 14,900,877 326,517,850 21.913 15.32 15.32 15.36 14.63 15.36 21,639,508 15.089 5.45%
2012-02-01 0 21.10 21.00 21.05 20.90 21.45 4,277,930 90,406,016 21.133 14.53 14.46 14.49 14.39 14.77 6,212,540 14.552 0.00%
2012-01-31 0 21.10 21.05 21.10 20.75 21.70 10,883,104 230,346,053 21.165 14.53 14.49 14.53 14.29 14.94 15,804,776 14.574 0.24%
2012-01-30 0 21.05 21.00 21.05 21.00 22.05 6,761,218 144,488,338 21.370 14.49 14.46 14.49 14.46 15.18 9,818,847 14.715 -3.88%
2012-01-27 0 21.90 21.85 21.90 21.50 22.10 10,448,562 227,187,844 21.743 15.08 15.05 15.08 14.80 15.22 15,173,720 14.972 2.58%
2012-01-26 0 21.35 21.30 21.40 21.10 22.75 18,678,699 401,180,624 21.478 14.70 14.67 14.74 14.53 15.67 27,125,776 14.790 -5.32%
2012-01-20 0 22.55 22.50 22.55 21.25 23.05 18,541,196 410,399,752 22.134 15.53 15.49 15.53 14.63 15.87 26,926,090 15.242 2.27%
2012-01-19 0 22.05 22.10 22.20 20.85 24.10 43,835,097 958,641,598 21.869 15.18 15.22 15.29 14.36 16.60 63,658,665 15.059 -7.16%
2012-01-18 0 23.75 23.85 23.90 23.60 24.70 7,954,667 190,388,755 23.934 16.35 16.42 16.46 16.25 17.01 11,552,010 16.481 -4.04%
2012-01-17 0 24.75 24.60 24.75 24.05 24.75 4,233,245 103,355,521 24.415 17.04 16.94 17.04 16.56 17.04 6,147,647 16.812 2.06%
2012-01-16 0 24.25 24.15 24.30 23.90 24.80 2,906,704 70,018,993 24.089 16.70 16.63 16.73 16.46 17.08 4,221,204 16.587 -0.61%
2012-01-13 0 24.40 24.25 24.40 24.00 24.60 2,002,196 48,528,751 24.238 16.80 16.70 16.80 16.53 16.94 2,907,650 16.690 -0.20%
2012-01-12 0 24.45 24.45 24.55 23.90 24.70 3,861,200 93,598,455 24.241 16.84 16.84 16.91 16.46 17.01 5,607,352 16.692 -0.20%
2012-01-11 0 24.50 24.40 24.55 24.10 24.80 3,877,294 95,063,860 24.518 16.87 16.80 16.91 16.60 17.08 5,630,725 16.883 0.41%
2012-01-10 0 24.40 24.30 24.40 23.50 24.50 3,382,577 81,945,646 24.226 16.80 16.73 16.80 16.18 16.87 4,912,281 16.682 3.39%
2012-01-09 0 23.60 23.60 23.70 22.75 23.75 6,552,680 151,668,707 23.146 16.25 16.25 16.32 15.67 16.35 9,516,002 15.938 -0.63%
2012-01-06 0 23.75 23.75 23.80 23.10 24.10 5,237,577 122,662,630 23.420 16.35 16.35 16.39 15.91 16.60 7,606,169 16.127 -1.04%
2012-01-05 0 24.00 24.00 24.05 23.85 24.55 3,015,821 72,512,516 24.044 16.53 16.53 16.56 16.42 16.91 4,379,667 16.557 -1.03%
2012-01-04 0 24.25 24.25 24.30 24.05 24.90 2,916,506 71,026,206 24.353 16.70 16.70 16.73 16.56 17.15 4,235,439 16.770 -2.61%
2012-01-03 0 24.90 24.80 24.90 24.60 24.95 1,882,777 46,687,334 24.797 17.15 17.08 17.15 16.94 17.18 2,734,226 17.075 2.26%
2011-12-30 0 24.35 24.20 24.40 23.70 24.40 2,044,655 49,046,581 23.988 16.77 16.66 16.80 16.32 16.80 2,969,310 16.518 0.83%
2011-12-29 0 24.15 24.05 24.15 23.75 24.30 2,308,218 55,619,564 24.096 16.63 16.56 16.63 16.35 16.73 3,352,065 16.593 -0.82%
2011-12-28 0 24.35 24.30 24.45 23.50 24.50 3,376,604 80,497,985 23.840 16.77 16.73 16.84 16.18 16.87 4,903,607 16.416 -1.22%
2011-12-23 0 24.65 24.55 24.70 24.45 25.00 4,168,195 102,693,346 24.637 16.97 16.91 17.01 16.84 17.21 6,053,180 16.965 -0.20%
2011-12-22 0 24.70 24.50 24.70 24.00 24.90 3,159,362 77,081,654 24.398 17.01 16.87 17.01 16.53 17.15 4,588,122 16.800 1.23%
2011-12-21 0 24.40 24.35 24.55 24.15 24.80 9,072,984 222,536,651 24.527 16.80 16.77 16.91 16.63 17.08 13,176,064 16.889 3.17%
2011-12-20 0 23.65 23.60 23.65 23.35 24.20 4,753,178 112,990,385 23.772 16.29 16.25 16.29 16.08 16.66 6,902,710 16.369 0.64%
2011-12-19 0 23.50 23.40 23.50 22.95 23.50 2,275,430 53,005,043 23.295 16.18 16.11 16.18 15.80 16.18 3,304,449 16.041 -0.42%
2011-12-16 0 23.60 23.50 23.70 23.05 23.80 2,646,042 62,087,807 23.464 16.25 16.18 16.32 15.87 16.39 3,842,663 16.157 1.51%
2011-12-15 0 23.25 23.10 23.25 22.80 23.35 3,484,821 80,333,586 23.052 16.01 15.91 16.01 15.70 16.08 5,060,763 15.874 -1.06%
2011-12-14 0 23.50 23.45 23.50 23.30 23.75 4,202,491 98,771,879 23.503 16.18 16.15 16.18 16.04 16.35 6,102,986 16.184 0.00%
2011-12-13 0 23.50 23.50 23.55 23.30 23.90 3,235,972 76,439,815 23.622 16.18 16.18 16.22 16.04 16.46 4,699,377 16.266 -0.84%
2011-12-12 0 23.70 23.70 23.75 23.50 24.30 6,010,985 144,145,984 23.980 16.32 16.32 16.35 16.18 16.73 8,729,336 16.513 1.50%
2011-12-09 0 23.35 23.30 23.35 23.15 24.10 3,887,711 91,512,833 23.539 16.08 16.04 16.08 15.94 16.60 5,645,852 16.209 -2.30%
2011-12-08 0 23.90 23.90 24.00 23.30 24.20 7,230,323 173,038,943 23.932 16.46 16.46 16.53 16.04 16.66 10,500,096 16.480 -1.04%
2011-12-07 0 24.15 24.05 24.10 23.00 24.25 8,031,218 190,379,261 23.705 16.63 16.56 16.60 15.84 16.70 11,663,180 16.323 5.00%
2011-12-06 0 23.00 22.95 23.00 22.85 23.55 3,727,548 85,796,771 23.017 15.84 15.80 15.84 15.73 16.22 5,413,259 15.849 -2.95%
2011-12-05 0 23.70 23.65 23.70 23.15 23.90 5,293,565 124,023,881 23.429 16.32 16.29 16.32 15.94 16.46 7,687,477 16.133 0.42%
2011-12-02 0 23.60 23.55 23.65 23.20 24.15 5,485,807 128,982,058 23.512 16.25 16.22 16.29 15.98 16.63 7,966,656 16.190 -2.48%
2011-12-01 0 24.20 24.15 24.20 23.15 24.60 13,197,026 313,262,605 23.737 16.66 16.63 16.66 15.94 16.94 19,165,124 16.345 6.61%
2011-11-30 0 22.70 22.60 22.75 22.35 23.30 7,164,368 162,424,856 22.671 15.63 15.56 15.67 15.39 16.04 10,404,314 15.611 -2.58%
2011-11-29 0 23.30 23.15 23.30 22.75 23.40 4,736,275 109,707,002 23.163 16.04 15.94 16.04 15.67 16.11 6,878,163 15.950 0.87%
2011-11-28 0 23.10 23.00 23.20 22.95 23.55 2,916,536 67,577,670 23.171 15.91 15.84 15.98 15.80 16.22 4,235,483 15.955 0.43%
2011-11-25 0 23.00 23.00 23.10 22.40 23.30 3,073,646 70,047,039 22.790 15.84 15.84 15.91 15.42 16.04 4,463,642 15.693 1.10%
2011-11-24 0 22.75 22.70 22.75 22.25 22.95 4,736,333 106,699,599 22.528 15.67 15.63 15.67 15.32 15.80 6,878,247 15.513 -0.22%
2011-11-23 0 22.80 22.75 22.80 22.70 23.45 3,976,373 91,215,678 22.939 15.70 15.67 15.70 15.63 16.15 5,774,610 15.796 -3.39%
2011-11-22 0 23.60 23.50 23.60 22.30 23.75 6,218,380 143,358,127 23.054 16.25 16.18 16.25 15.36 16.35 9,030,521 15.875 1.51%
2011-11-21 0 23.25 23.25 23.35 23.25 24.05 5,878,444 138,792,422 23.610 16.01 16.01 16.08 16.01 16.56 8,536,856 16.258 -3.13%
2011-11-18 0 24.00 23.95 24.00 23.20 24.20 7,383,898 175,597,592 23.781 16.53 16.49 16.53 15.98 16.66 10,723,122 16.376 1.48%
2011-11-17 0 23.65 23.65 23.75 22.05 24.30 8,113,541 192,061,617 23.672 16.29 16.29 16.35 15.18 16.73 11,782,732 16.300 5.11%
2011-11-16 0 22.50 22.40 22.55 22.30 23.30 3,401,118 76,921,632 22.617 15.49 15.42 15.53 15.36 16.04 4,939,207 15.574 -1.53%
2011-11-15 0 22.85 22.80 22.90 22.70 23.30 1,831,913 41,978,297 22.915 15.73 15.70 15.77 15.63 16.04 2,660,360 15.779 -1.51%
2011-11-14 0 23.20 23.20 23.25 22.35 23.35 3,032,271 69,759,676 23.006 15.98 15.98 16.01 15.39 16.08 4,403,556 15.842 5.22%
2011-11-11 0 22.05 22.05 22.10 21.90 22.85 3,646,018 80,766,106 22.152 15.18 15.18 15.22 15.08 15.73 5,294,859 15.254 -1.34%
2011-11-10 0 22.35 22.20 22.35 22.20 23.15 5,631,612 127,999,330 22.729 15.39 15.29 15.39 15.29 15.94 8,178,399 15.651 -4.28%
2011-11-09 0 23.35 23.20 23.30 22.90 23.90 4,993,004 116,480,094 23.329 16.08 15.98 16.04 15.77 16.46 7,250,993 16.064 0.00%
2011-11-08 0 23.35 23.35 23.40 22.70 23.55 6,225,606 144,158,647 23.156 16.08 16.08 16.11 15.63 16.22 9,041,015 15.945 1.52%
2011-11-07 0 23.00 22.90 23.00 22.25 23.30 2,725,620 62,758,606 23.025 15.84 15.77 15.84 15.32 16.04 3,958,228 15.855 1.77%
2011-11-04 0 22.60 22.45 22.50 22.30 22.90 3,215,374 72,727,257 22.619 15.56 15.46 15.49 15.36 15.77 4,669,464 15.575 2.26%
2011-11-03 0 22.10 22.00 22.10 21.70 22.65 4,830,524 107,503,884 22.255 15.22 15.15 15.22 14.94 15.60 7,015,034 15.325 -2.64%
2011-11-02 0 22.70 22.55 22.65 21.10 23.00 4,239,513 93,761,390 22.116 15.63 15.53 15.60 14.53 15.84 6,156,750 15.229 2.95%
2011-11-01 0 22.05 22.05 22.10 21.20 22.60 3,936,078 87,390,782 22.203 15.18 15.18 15.22 14.60 15.56 5,716,093 15.289 -1.78%
2011-10-31 0 22.45 22.35 22.45 22.10 22.60 3,439,793 77,059,814 22.402 15.46 15.39 15.46 15.22 15.56 4,995,372 15.426 0.45%
2011-10-28 0 22.35 22.30 22.40 21.80 23.70 9,701,000 219,277,017 22.604 15.39 15.36 15.42 15.01 16.32 14,088,088 15.565 0.45%
2011-10-27 0 22.25 22.25 22.30 20.75 22.40 6,891,294 150,223,155 21.799 15.32 15.32 15.36 14.29 15.42 10,007,747 15.011 5.70%
2011-10-26 0 21.05 21.00 21.05 20.15 21.15 4,144,071 86,127,440 20.783 14.49 14.46 14.49 13.88 14.56 6,018,146 14.311 0.72%
2011-10-25 0 20.90 20.85 20.90 20.40 21.00 5,401,031 111,804,247 20.701 14.39 14.36 14.39 14.05 14.46 7,843,542 14.254 1.95%
2011-10-24 0 20.50 20.45 20.50 20.20 20.70 4,393,453 89,759,946 20.430 14.12 14.08 14.12 13.91 14.25 6,380,306 14.068 2.24%
2011-10-21 0 20.05 20.05 20.20 19.30 20.20 3,704,159 73,439,150 19.826 13.81 13.81 13.91 13.29 13.91 5,379,293 13.652 2.72%
2011-10-20 0 19.52 19.46 19.52 19.12 20.00 5,864,500 113,535,329 19.360 13.44 13.40 13.44 13.17 13.77 8,516,606 13.331 -3.60%
2011-10-19 0 20.25 20.15 20.20 20.00 21.25 9,654,630 198,724,903 20.583 13.94 13.88 13.91 13.77 14.63 14,020,748 14.174 -2.88%
2011-10-18 0 20.85 20.80 20.85 20.80 21.90 6,330,066 134,899,507 21.311 14.36 14.32 14.36 14.32 15.08 9,192,715 14.675 -6.50%
2011-10-17 0 22.30 22.25 22.30 21.00 22.35 5,442,650 118,633,867 21.797 15.36 15.32 15.36 14.46 15.39 7,903,982 15.009 6.44%
2011-10-14 0 20.95 20.95 21.05 20.70 22.25 10,174,525 215,017,020 21.133 14.43 14.43 14.49 14.25 15.32 14,775,755 14.552 -4.77%
2011-10-13 0 22.00 21.95 22.00 20.80 22.20 8,152,210 174,178,187 21.366 15.15 15.11 15.15 14.32 15.29 11,838,888 14.712 3.77%
2011-10-12 0 21.20 21.20 21.25 20.55 21.80 4,325,443 91,583,642 21.173 14.60 14.60 14.63 14.15 15.01 6,281,540 14.580 0.00%
2011-10-11 0 21.20 21.10 21.15 20.65 22.30 10,178,185 216,956,604 21.316 14.60 14.53 14.56 14.22 15.36 14,781,071 14.678 -0.70%
2011-10-10 0 21.35 21.30 21.35 20.65 21.65 3,159,856 66,711,068 21.112 14.70 14.67 14.70 14.22 14.91 4,588,839 14.538 -1.61%
2011-10-07 0 21.70 21.65 21.70 20.80 22.00 8,956,813 193,626,172 21.618 14.94 14.91 14.94 14.32 15.15 13,007,357 14.886 5.08%
2011-10-06 0 20.65 20.50 20.60 20.30 21.80 6,168,835 127,480,329 20.665 14.22 14.12 14.19 13.98 15.01 8,958,570 14.230 4.82%
2011-10-04 0 19.70 19.64 19.70 19.64 21.30 10,940,591 219,979,245 20.107 13.57 13.52 13.57 13.52 14.67 15,888,260 13.845 -7.08%
2011-10-03 0 21.20 21.05 21.25 20.35 21.90 12,426,967 262,421,786 21.117 14.60 14.49 14.63 14.01 15.08 18,046,820 14.541 -5.36%
2011-09-30 0 22.40 22.35 22.45 22.10 23.70 11,479,378 260,507,273 22.694 15.42 15.39 15.46 15.22 16.32 16,670,703 15.627 -1.54%
2011-09-28 0 22.75 22.75 22.80 21.15 23.20 11,148,996 252,642,641 22.661 15.67 15.67 15.70 14.56 15.98 16,190,912 15.604 4.84%
2011-09-27 0 21.70 21.65 21.75 20.05 21.90 8,392,836 178,152,377 21.227 14.94 14.91 14.98 13.81 15.08 12,188,332 14.617 8.23%
2011-09-26 0 20.05 20.00 20.05 19.94 21.50 12,014,776 248,841,170 20.711 13.81 13.77 13.81 13.73 14.80 17,448,224 14.262 -4.52%
2011-09-23 0 21.00 20.95 21.05 19.32 21.10 6,836,300 137,730,537 20.147 14.46 14.43 14.49 13.30 14.53 9,927,883 13.873 3.19%
2011-09-22 0 20.35 20.25 20.30 20.10 21.20 4,401,756 90,988,916 20.671 14.01 13.94 13.98 13.84 14.60 6,392,364 14.234 -5.35%
2011-09-21 0 21.50 21.50 21.65 20.70 22.00 7,461,856 160,926,809 21.567 14.80 14.80 14.91 14.25 15.15 10,836,335 14.851 1.42%
2011-09-20 0 21.20 21.15 21.20 19.82 21.35 6,869,484 142,731,335 20.778 14.60 14.56 14.60 13.65 14.70 9,976,074 14.307 6.11%
2011-09-19 0 19.98 19.94 20.00 19.92 21.80 3,446,354 70,383,563 20.423 13.76 13.73 13.77 13.72 15.01 5,004,900 14.063 -5.98%
2011-09-16 0 21.25 21.20 21.25 20.55 21.70 7,266,337 155,494,221 21.399 14.63 14.60 14.63 14.15 14.94 10,552,396 14.735 6.25%
2011-09-15 0 20.00 19.90 19.98 19.80 20.70 5,223,499 105,397,300 20.178 13.77 13.70 13.76 13.63 14.25 7,585,725 13.894 1.52%
2011-09-14 0 19.70 19.64 19.66 18.60 20.50 5,348,627 104,807,696 19.595 13.57 13.52 13.54 12.81 14.12 7,767,439 13.493 -1.99%
2011-09-12 0 20.10 20.05 20.10 19.72 20.60 6,022,657 121,429,615 20.162 13.84 13.81 13.84 13.58 14.19 8,746,286 13.884 -3.37%
2011-09-09 0 20.80 20.85 20.90 20.70 21.30 2,594,692 54,390,971 20.962 14.32 14.36 14.39 14.25 14.67 3,768,091 14.435 -2.35%
2011-09-08 0 21.30 21.20 21.35 21.10 21.80 8,468,644 180,353,144 21.297 14.67 14.60 14.70 14.53 15.01 12,298,423 14.665 0.47%
2011-09-07 0 21.20 21.10 21.20 20.60 21.60 11,761,961 245,589,164 20.880 14.60 14.53 14.60 14.19 14.87 17,081,078 14.378 2.42%
2011-09-06 0 20.70 20.65 20.70 20.00 20.75 8,189,206 166,718,015 20.358 14.25 14.22 14.25 13.77 14.29 11,892,615 14.019 1.97%
2011-09-05 0 20.30 20.25 20.30 20.20 20.95 5,427,149 110,597,559 20.379 13.98 13.94 13.98 13.91 14.43 7,881,471 14.033 -4.02%
2011-09-02 0 21.15 21.10 21.20 20.55 22.55 11,804,001 251,435,103 21.301 14.56 14.53 14.60 14.15 15.53 17,142,130 14.668 -6.21%
2011-09-01 0 22.55 22.50 22.55 22.00 23.20 12,450,765 282,379,705 22.680 15.53 15.49 15.53 15.15 15.98 18,081,381 15.617 4.40%
2011-08-31 0 21.60 21.50 21.65 19.92 21.80 8,798,360 184,892,984 21.014 14.87 14.80 14.91 13.72 15.01 12,777,247 14.470 4.10%
2011-08-30 0 20.75 20.70 20.80 20.05 21.25 7,265,792 150,863,493 20.764 14.29 14.25 14.32 13.81 14.63 10,551,605 14.298 3.49%
2011-08-29 0 20.05 20.00 20.05 19.66 20.40 4,699,910 93,592,461 19.914 13.81 13.77 13.81 13.54 14.05 6,825,353 13.712 0.86%
2011-08-26 0 19.88 19.84 20.00 19.30 20.30 15,636,291 313,888,639 20.074 13.69 13.66 13.77 13.29 13.98 22,707,499 13.823 2.58%
2011-08-25 0 19.38 19.34 19.36 18.20 19.50 12,150,679 231,850,616 19.081 13.34 13.32 13.33 12.53 13.43 17,645,587 13.139 7.31%
2011-08-24 0 18.06 18.04 18.06 17.92 18.50 5,501,402 100,174,050 18.209 12.44 12.42 12.44 12.34 12.74 7,989,304 12.539 0.22%
2011-08-23 0 18.02 18.00 18.02 17.70 18.18 4,854,725 87,275,598 17.977 12.41 12.39 12.41 12.19 12.52 7,050,180 12.379 1.81%
2011-08-22 0 17.70 17.72 17.78 17.22 18.02 8,611,616 151,627,512 17.607 12.19 12.20 12.24 11.86 12.41 12,506,051 12.124 0.57%
2011-08-19 0 17.60 17.54 17.60 17.12 17.62 16,690,508 293,408,165 17.579 12.12 12.08 12.12 11.79 12.13 24,238,465 12.105 -4.35%
2011-08-18 0 18.40 18.56 18.60 18.34 19.12 3,249,100 60,629,462 18.660 12.67 12.78 12.81 12.63 13.17 4,718,442 12.849 -3.16%
2011-08-17 0 19.00 18.96 18.98 18.70 19.74 7,587,338 145,398,556 19.163 13.08 13.06 13.07 12.88 13.59 11,018,564 13.196 -0.73%
2011-08-16 0 19.14 19.10 19.16 18.50 19.48 13,961,371 267,911,198 19.189 13.18 13.15 13.19 12.74 13.41 20,275,129 13.214 4.25%
2011-08-15 0 18.36 18.36 18.38 17.52 18.38 8,914,970 160,352,139 17.987 12.64 12.64 12.66 12.06 12.66 12,946,591 12.386 5.52%
2011-08-12 0 17.40 17.36 17.42 17.30 18.76 20,489,834 368,393,579 17.979 11.98 11.95 12.00 11.91 12.92 29,755,962 12.380 -4.61%
2011-08-11 0 18.24 18.18 18.22 18.00 19.66 37,309,217 685,859,874 18.383 12.56 12.52 12.55 12.39 13.54 54,181,583 12.659 -13.76%
2011-08-10 0 21.15 21.15 21.20 20.80 21.75 17,099,302 364,304,637 21.305 14.56 14.56 14.60 14.32 14.98 24,832,128 14.671 4.96%
2011-08-09 0 20.15 20.05 20.15 18.10 21.45 17,319,333 345,652,726 19.958 13.88 13.81 13.88 12.46 14.77 25,151,664 13.743 -4.50%
2011-08-08 0 21.10 21.05 21.10 19.98 21.20 8,952,895 184,958,831 20.659 14.53 14.49 14.53 13.76 14.60 13,001,667 14.226 -1.40%
2011-08-05 0 21.40 21.40 21.45 21.15 22.05 10,410,638 225,170,331 21.629 14.74 14.74 14.77 14.56 15.18 15,118,646 14.894 -6.75%
2011-08-04 0 22.95 22.90 23.00 22.75 23.35 4,544,058 104,217,960 22.935 15.80 15.77 15.84 15.67 16.08 6,599,020 15.793 -1.08%
2011-08-03 0 23.20 23.20 23.25 22.75 23.40 7,978,555 184,557,144 23.132 15.98 15.98 16.01 15.67 16.11 11,586,701 15.928 -3.13%
2011-08-02 0 23.95 23.90 23.95 23.65 24.60 6,695,461 160,253,523 23.935 16.49 16.46 16.49 16.29 16.94 9,723,353 16.481 -2.24%
2011-08-01 0 24.50 24.40 24.50 24.20 24.75 4,582,770 111,936,823 24.426 16.87 16.80 16.87 16.66 17.04 6,655,238 16.819 0.62%
2011-07-29 0 24.35 24.35 24.40 24.35 24.80 2,615,718 64,073,598 24.496 16.77 16.77 16.80 16.77 17.08 3,798,625 16.868 -0.81%
2011-07-28 0 24.55 24.50 24.55 24.35 24.65 5,119,706 125,318,168 24.478 16.91 16.87 16.91 16.77 16.97 7,434,993 16.855 -0.81%
2011-07-27 0 24.75 24.65 24.70 24.40 24.85 6,368,577 157,110,025 24.670 17.04 16.97 17.01 16.80 17.11 9,248,642 16.987 0.00%
2011-07-26 0 24.75 24.70 24.80 24.35 24.80 9,428,916 231,773,186 24.581 17.04 17.01 17.08 16.77 17.08 13,692,959 16.926 0.20%
2011-07-25 0 24.70 24.60 24.70 24.35 24.90 6,111,635 150,978,161 24.703 17.01 16.94 17.01 16.77 17.15 8,875,503 17.011 -1.20%
2011-07-22 0 25.00 24.90 25.00 24.60 25.40 12,798,433 319,348,143 24.952 17.21 17.15 17.21 16.94 17.49 18,586,275 17.182 -0.40%
2011-07-21 0 25.10 25.15 25.20 25.00 25.90 7,408,396 186,729,696 25.205 17.28 17.32 17.35 17.21 17.83 10,758,699 17.356 -1.95%
2011-07-20 0 25.60 25.55 25.60 25.20 25.95 6,459,830 164,575,663 25.477 17.63 17.59 17.63 17.35 17.87 9,381,162 17.543 0.59%
2011-07-19 0 25.45 25.45 25.50 25.05 26.40 12,276,501 313,699,980 25.553 17.52 17.52 17.56 17.25 18.18 17,828,309 17.596 -3.42%
2011-07-18 0 26.35 26.30 26.35 26.15 26.95 2,896,840 76,968,386 26.570 18.14 18.11 18.14 18.01 18.56 4,206,879 18.296 -0.38%
2011-07-15 0 26.45 26.40 26.45 26.30 27.05 4,869,715 129,026,434 26.496 18.21 18.18 18.21 18.11 18.63 7,071,949 18.245 -1.12%
2011-07-14 0 26.75 26.70 26.80 26.40 27.00 3,581,170 95,473,845 26.660 18.42 18.39 18.45 18.18 18.59 5,200,684 18.358 -0.93%
2011-07-13 0 27.00 26.95 27.05 26.50 27.35 4,103,235 110,831,968 27.011 18.59 18.56 18.63 18.25 18.83 5,958,843 18.600 1.12%
2011-07-12 0 26.70 26.65 26.70 26.40 27.50 7,127,694 191,809,004 26.910 18.39 18.35 18.39 18.18 18.94 10,351,055 18.530 -3.61%
2011-07-11 0 27.70 27.70 27.80 27.55 28.10 4,576,388 127,665,978 27.897 19.07 19.07 19.14 18.97 19.35 6,645,970 19.210 -1.77%
2011-07-08 0 28.20 28.15 28.35 27.85 29.60 8,715,957 249,836,289 28.664 19.42 19.38 19.52 19.18 20.38 12,657,579 19.738 -1.91%
2011-07-07 0 28.75 28.70 28.75 28.10 28.90 5,889,590 168,070,596 28.537 19.80 19.76 19.80 19.35 19.90 8,553,042 19.650 3.05%
2011-07-06 0 27.90 27.85 28.00 27.60 28.50 3,340,830 93,498,948 27.987 19.21 19.18 19.28 19.01 19.62 4,851,655 19.272 -0.71%
2011-07-05 0 28.10 28.00 28.15 27.70 29.00 4,840,658 137,048,673 28.312 19.35 19.28 19.38 19.07 19.97 7,029,751 19.496 -2.09%
2011-07-04 0 28.70 28.60 28.70 28.30 28.90 9,868,285 281,844,572 28.561 19.76 19.69 19.76 19.49 19.90 14,331,024 19.667 1.77%
2011-06-30 0 28.20 28.10 28.30 27.55 28.40 5,857,052 165,407,931 28.241 19.42 19.35 19.49 18.97 19.56 8,505,790 19.447 2.17%
2011-06-29 0 27.60 27.55 27.70 27.55 28.20 6,464,116 180,338,720 27.898 19.01 18.97 19.07 18.97 19.42 9,387,386 19.211 0.18%
2011-06-28 0 27.55 27.45 27.55 27.05 27.65 5,563,740 152,219,581 27.359 18.97 18.90 18.97 18.63 19.04 8,079,833 18.839 1.47%
2011-06-27 0 27.15 27.15 27.20 26.60 27.55 4,651,933 126,548,600 27.203 18.70 18.70 18.73 18.32 18.97 6,755,679 18.732 0.37%
2011-06-24 0 27.05 26.95 27.10 26.85 27.65 6,292,575 170,840,247 27.149 18.63 18.56 18.66 18.49 19.04 9,138,269 18.695 -1.28%
2011-06-23 0 27.40 27.30 27.55 27.20 28.00 3,218,317 88,397,856 27.467 18.87 18.80 18.97 18.73 19.28 4,673,738 18.914 -1.26%
2011-06-22 0 27.75 27.60 27.75 27.05 27.80 2,544,185 69,796,292 27.434 19.11 19.01 19.11 18.63 19.14 3,694,743 18.891 1.28%
2011-06-21 0 27.40 27.30 27.40 26.55 27.40 3,078,440 83,071,680 26.985 18.87 18.80 18.87 18.28 18.87 4,470,604 18.582 2.24%
2011-06-20 0 26.80 26.75 26.85 26.55 27.30 3,395,112 91,143,036 26.845 18.45 18.42 18.49 18.28 18.80 4,930,485 18.486 -0.92%
2011-06-17 0 27.05 26.95 27.15 26.80 27.40 7,937,354 214,975,702 27.084 18.63 18.56 18.70 18.45 18.87 11,526,868 18.650 -2.52%
2011-06-16 0 27.75 27.65 27.75 27.40 28.20 5,746,195 159,928,862 27.832 19.11 19.04 19.11 18.87 19.42 8,344,800 19.165 -0.72%
2011-06-15 0 27.95 27.85 28.00 27.65 28.30 6,013,887 168,467,592 28.013 19.25 19.18 19.28 19.04 19.49 8,733,550 19.290 0.90%
2011-06-14 0 27.70 27.60 27.70 26.50 28.15 10,256,523 281,957,866 27.491 19.07 19.01 19.07 18.25 19.38 14,894,835 18.930 3.17%
2011-06-13 0 26.85 26.80 26.85 26.35 26.85 2,347,753 62,553,744 26.644 18.49 18.45 18.49 18.14 18.49 3,409,479 18.347 -1.10%
2011-06-10 0 27.15 27.15 27.25 26.90 27.85 5,682,868 154,258,465 27.144 18.70 18.70 18.76 18.52 19.18 8,252,834 18.692 -1.09%
2011-06-09 0 27.45 27.35 27.50 27.15 27.95 3,529,601 97,244,066 27.551 18.90 18.83 18.94 18.70 19.25 5,125,794 18.972 -0.54%
2011-06-08 0 27.60 27.50 27.70 27.40 27.95 3,437,436 95,209,694 27.698 19.01 18.94 19.07 18.87 19.25 4,991,949 19.073 -0.36%
2011-06-07 0 27.70 27.65 27.75 27.00 27.85 3,582,662 99,084,996 27.657 19.07 19.04 19.11 18.59 19.18 5,202,851 19.044 2.40%
2011-06-03 0 27.05 27.00 27.05 26.70 27.40 2,625,445 70,915,454 27.011 18.63 18.59 18.63 18.39 18.87 3,812,751 18.600 0.00%
2011-06-02 0 27.05 27.05 27.30 27.00 27.60 1,956,461 53,201,978 27.193 18.63 18.63 18.80 18.59 19.01 2,841,232 18.725 -1.64%
2011-06-01 0 27.50 27.50 27.55 27.45 28.00 1,559,026 43,039,913 27.607 18.94 18.94 18.97 18.90 19.28 2,264,065 19.010 -0.72%
2011-05-31 0 27.70 27.60 27.70 27.30 27.85 6,262,210 172,575,196 27.558 19.07 19.01 19.07 18.80 19.18 9,094,172 18.976 1.65%
2011-05-30 0 27.25 27.25 27.30 26.65 27.50 5,688,111 154,933,719 27.238 18.76 18.76 18.80 18.35 18.94 8,260,448 18.756 2.06%
2011-05-27 0 26.70 26.70 26.85 26.15 26.90 9,292,623 246,929,642 26.573 18.39 18.39 18.49 18.01 18.52 13,495,030 18.298 0.56%
2011-05-26 0 26.55 26.55 26.65 26.00 26.75 4,752,257 125,881,494 26.489 18.28 18.28 18.35 17.90 18.42 6,901,373 18.240 0.38%
2011-05-25 0 26.45 26.40 26.45 25.90 26.70 4,319,008 113,699,157 26.325 18.21 18.18 18.21 17.83 18.39 6,272,195 18.127 -0.56%
2011-05-24 0 26.60 26.50 26.60 25.80 26.65 3,055,699 80,098,206 26.213 18.32 18.25 18.32 17.77 18.35 4,437,579 18.050 1.33%
2011-05-23 0 26.25 26.10 26.25 26.10 27.10 4,923,670 130,629,866 26.531 18.08 17.97 18.08 17.97 18.66 7,150,304 18.269 -4.55%
2011-05-20 0 27.50 27.45 27.55 27.00 27.85 5,330,308 146,685,281 27.519 18.94 18.90 18.97 18.59 19.18 7,740,836 18.950 0.92%
2011-05-19 0 27.25 27.25 27.30 26.30 27.45 7,048,968 191,072,975 27.107 18.76 18.76 18.80 18.11 18.90 10,236,726 18.665 1.87%
2011-05-18 0 26.75 26.65 26.75 26.30 26.75 2,686,208 71,336,383 26.557 18.42 18.35 18.42 18.11 18.42 3,900,993 18.287 1.33%
2011-05-17 0 26.40 26.45 26.55 25.85 26.70 3,854,819 101,722,603 26.388 18.18 18.21 18.28 17.80 18.39 5,598,086 18.171 1.34%
2011-05-16 0 26.05 26.00 26.25 25.95 26.35 4,124,423 107,602,919 26.089 17.94 17.90 18.08 17.87 18.14 5,989,613 17.965 -0.95%
2011-05-13 0 26.30 26.30 26.35 26.25 26.75 2,575,049 67,957,894 26.391 18.11 18.11 18.14 18.08 18.42 3,739,565 18.173 -0.38%
2011-05-12 0 26.40 26.35 26.40 26.05 26.60 5,766,528 151,317,019 26.241 18.18 18.14 18.18 17.94 18.32 8,374,328 18.069 -1.49%
2011-05-11 0 26.80 26.75 26.80 26.55 27.60 6,972,940 187,328,356 26.865 18.45 18.42 18.45 18.28 19.01 10,126,316 18.499 -1.47%
2011-05-09 0 27.20 27.20 27.25 26.90 27.60 4,018,861 109,720,893 27.301 18.73 18.73 18.76 18.52 19.01 5,836,312 18.800 0.18%
2011-05-06 0 27.15 27.15 27.25 26.50 27.55 6,383,470 173,562,294 27.189 18.70 18.70 18.76 18.25 18.97 9,270,270 18.722 0.93%
2011-05-05 0 26.90 26.85 26.90 26.20 26.90 6,085,107 162,206,055 26.656 18.52 18.49 18.52 18.04 18.52 8,836,978 18.355 0.37%
2011-05-04 0 26.80 26.80 26.85 25.90 26.90 8,619,594 228,030,789 26.455 18.45 18.45 18.49 17.83 18.52 12,517,637 18.217 -1.29%
2011-05-03 0 27.15 27.10 27.25 26.75 27.95 9,820,361 269,960,208 27.490 18.70 18.66 18.76 18.42 19.25 14,261,428 18.929 -2.86%
2011-04-29 0 27.95 27.90 28.00 27.75 28.20 6,636,849 185,695,283 27.979 19.25 19.21 19.28 19.11 19.42 9,638,235 19.267 -1.24%
2011-04-28 0 28.30 28.25 28.30 28.10 29.05 5,477,322 155,409,238 28.373 19.49 19.45 19.49 19.35 20.00 7,954,334 19.538 -1.05%
2011-04-27 0 28.60 28.60 28.65 28.50 29.20 5,098,270 146,372,005 28.710 19.69 19.69 19.73 19.62 20.11 7,403,863 19.770 -2.05%
2011-04-26 0 29.20 29.15 29.20 28.90 29.20 2,886,302 83,787,142 29.029 20.11 20.07 20.11 19.90 20.11 4,191,576 19.989 0.17%
2011-04-21 0 29.15 29.15 29.20 28.55 29.20 7,465,412 215,935,081 28.925 20.07 20.07 20.11 19.66 20.11 10,841,499 19.917 1.92%
2011-04-20 0 28.60 28.60 28.65 27.85 28.70 6,957,784 196,250,502 28.206 19.69 19.69 19.73 19.18 19.76 10,104,306 19.422 2.33%
2011-04-19 0 27.95 27.90 28.00 27.80 28.35 4,162,378 116,399,161 27.965 19.25 19.21 19.28 19.14 19.52 6,044,732 19.256 -0.53%
2011-04-18 0 28.10 28.15 28.25 28.05 28.95 6,990,219 199,184,396 28.495 19.35 19.38 19.45 19.32 19.93 10,151,409 19.621 -1.23%
2011-04-15 0 28.45 28.40 28.45 27.95 28.80 6,576,775 186,530,349 28.362 19.59 19.56 19.59 19.25 19.83 9,550,993 19.530 2.34%
2011-04-14 0 27.80 27.75 27.80 27.45 28.80 9,086,375 254,213,193 27.977 19.14 19.11 19.14 18.90 19.83 13,195,511 19.265 -2.43%
2011-04-13 0 34.55 34.55 34.60 33.40 34.60 4,882,779 166,939,595 34.189 19.62 19.62 19.65 18.97 19.65 8,598,346 19.415 3.29%
2011-04-12 0 33.45 33.60 33.65 33.10 33.80 7,716,203 257,015,070 33.308 19.00 19.08 19.11 18.80 19.19 13,587,873 18.915 -1.62%
2011-04-11 0 34.00 33.95 34.00 33.85 35.20 7,811,703 265,833,761 34.030 19.31 19.28 19.31 19.22 19.99 13,756,044 19.325 -2.72%
2011-04-08 0 34.95 34.90 34.95 33.75 35.00 5,728,118 196,059,436 34.228 19.85 19.82 19.85 19.17 19.88 10,086,948 19.437 1.75%
2011-04-07 0 34.35 34.30 34.35 34.30 35.05 3,758,581 129,541,625 34.466 19.51 19.48 19.51 19.48 19.90 6,618,686 19.572 -1.43%
2011-04-06 0 34.85 34.80 34.90 34.20 35.35 5,168,059 179,060,866 34.648 19.79 19.76 19.82 19.42 20.07 9,100,711 19.675 -0.43%
2011-04-04 0 35.00 34.95 35.00 34.85 36.85 9,093,748 320,491,151 35.243 19.88 19.85 19.88 19.79 20.93 16,013,666 20.014 -4.37%
2011-04-01 0 36.60 36.50 36.60 35.85 37.00 7,818,286 285,985,152 36.579 20.78 20.73 20.78 20.36 21.01 13,767,637 20.772 1.10%
2011-03-31 0 36.20 36.20 36.25 35.25 36.50 5,486,601 198,329,902 36.148 20.56 20.56 20.59 20.02 20.73 9,661,648 20.528 3.28%
2011-03-30 0 35.05 35.10 35.15 34.55 35.50 2,659,102 93,379,124 35.117 19.90 19.93 19.96 19.62 20.16 4,682,554 19.942 1.15%
2011-03-29 0 34.65 34.60 34.75 34.40 35.30 3,108,803 108,216,384 34.810 19.68 19.65 19.73 19.53 20.05 5,474,457 19.768 -1.84%
2011-03-28 0 35.30 35.25 35.30 35.20 35.80 2,892,518 102,666,441 35.494 20.05 20.02 20.05 19.99 20.33 5,093,589 20.156 0.28%
2011-03-25 0 35.20 35.15 35.40 35.05 35.95 3,795,277 134,598,443 35.465 19.99 19.96 20.10 19.90 20.42 6,683,306 20.140 -0.42%
2011-03-24 0 35.35 35.35 35.55 34.60 36.15 5,470,350 193,439,768 35.361 20.07 20.07 20.19 19.65 20.53 9,633,031 20.081 2.17%
2011-03-23 0 34.60 34.55 34.60 34.20 35.25 3,798,276 131,459,560 34.610 19.65 19.62 19.65 19.42 20.02 6,688,587 19.654 -0.57%
2011-03-22 0 34.80 34.70 34.75 34.65 35.60 4,567,475 159,566,529 34.935 19.76 19.71 19.73 19.68 20.22 8,043,110 19.839 -2.66%
2011-03-21 0 35.75 35.60 35.75 34.90 36.20 3,915,222 138,151,088 35.286 20.30 20.22 20.30 19.82 20.56 6,894,523 20.038 -0.56%
2011-03-18 0 35.95 36.00 36.05 35.25 37.30 8,684,228 315,998,859 36.388 20.42 20.44 20.47 20.02 21.18 15,292,520 20.664 0.14%
2011-03-17 0 35.90 35.90 35.95 35.10 36.70 8,937,219 321,690,248 35.994 20.39 20.39 20.42 19.93 20.84 15,738,025 20.440 -0.83%
2011-03-16 0 36.20 36.30 36.35 34.00 36.70 11,027,312 392,722,948 35.614 20.56 20.61 20.64 19.31 20.84 19,418,581 20.224 6.47%
2011-03-15 0 34.00 33.85 33.90 32.20 34.10 6,516,147 216,101,201 33.164 19.31 19.22 19.25 18.29 19.36 11,474,631 18.833 -1.02%
2011-03-14 0 34.35 34.30 34.35 33.05 34.90 3,453,053 117,595,172 34.055 19.51 19.48 19.51 18.77 19.82 6,080,665 19.339 1.33%
2011-03-11 0 33.90 33.90 33.95 33.60 34.50 4,116,298 140,132,235 34.043 19.25 19.25 19.28 19.08 19.59 7,248,609 19.332 -1.31%
2011-03-10 0 34.35 34.25 34.35 33.85 34.85 9,116,959 311,177,953 34.132 19.51 19.45 19.51 19.22 19.79 16,054,539 19.383 -2.28%
2011-03-09 0 35.15 35.10 35.15 34.95 35.95 3,245,829 114,439,017 35.257 19.96 19.93 19.96 19.85 20.42 5,715,753 20.022 -1.26%
2011-03-08 0 35.60 35.65 35.70 34.90 36.00 2,980,558 105,782,543 35.491 20.22 20.24 20.27 19.82 20.44 5,248,623 20.154 2.01%
2011-03-07 0 34.90 34.85 34.95 34.50 35.65 2,582,363 90,075,721 34.881 19.82 19.79 19.85 19.59 20.24 4,547,421 19.808 -0.99%
2011-03-04 0 35.25 35.30 35.40 34.90 36.00 4,211,304 149,052,041 35.393 20.02 20.05 20.10 19.82 20.44 7,415,910 20.099 -1.40%
2011-03-03 0 35.75 35.60 35.80 34.80 36.15 6,103,709 218,248,568 35.757 20.30 20.22 20.33 19.76 20.53 10,748,347 20.305 3.17%
2011-03-02 0 34.65 34.55 34.65 33.90 34.90 5,693,474 195,892,534 34.407 19.68 19.62 19.68 19.25 19.82 10,025,942 19.539 -1.70%
2011-03-01 0 35.25 35.20 35.35 34.90 35.90 4,554,658 161,298,407 35.414 20.02 19.99 20.07 19.82 20.39 8,020,540 20.111 -1.81%
2011-02-28 0 35.90 35.85 36.05 34.25 36.50 9,704,448 345,859,672 35.639 20.39 20.36 20.47 19.45 20.73 17,089,080 20.239 5.90%
2011-02-25 0 33.90 33.80 33.85 33.05 34.10 6,691,346 225,487,766 33.698 19.25 19.19 19.22 18.77 19.36 11,783,148 19.136 -0.15%
2011-02-24 0 33.95 33.90 33.95 33.85 34.70 4,098,029 140,463,761 34.276 19.28 19.25 19.28 19.22 19.71 7,216,438 19.464 0.30%
2011-02-23 0 33.85 33.70 33.80 33.60 34.80 5,672,579 192,614,279 33.955 19.22 19.14 19.19 19.08 19.76 9,989,147 19.282 0.89%
2011-02-22 0 33.55 33.50 33.55 33.40 34.90 6,306,922 213,666,159 33.878 19.05 19.02 19.05 18.97 19.82 11,106,195 19.238 -3.45%
2011-02-21 0 34.75 34.75 34.80 33.55 35.65 11,817,639 410,900,077 34.770 19.73 19.73 19.76 19.05 20.24 20,810,310 19.745 2.06%
2011-02-18 0 34.05 34.00 34.05 33.40 34.75 5,733,592 194,761,700 33.969 19.34 19.31 19.34 18.97 19.73 10,096,588 19.290 0.15%
2011-02-17 0 34.00 34.00 34.05 32.80 34.30 12,665,652 427,484,463 33.751 19.31 19.31 19.34 18.63 19.48 22,303,622 19.167 4.13%
2011-02-16 0 32.65 32.55 32.65 31.70 32.85 8,471,122 274,532,880 32.408 18.54 18.48 18.54 18.00 18.65 14,917,250 18.404 3.00%
2011-02-15 0 31.70 31.65 31.70 30.80 31.80 7,700,955 242,419,480 31.479 18.00 17.97 18.00 17.49 18.06 13,561,022 17.876 3.26%
2011-02-14 0 30.70 30.65 30.70 30.05 30.85 5,476,160 166,866,914 30.472 17.43 17.41 17.43 17.06 17.52 9,643,262 17.304 1.49%
2011-02-11 0 30.25 30.10 30.30 29.35 30.75 3,654,515 109,736,299 30.028 17.18 17.09 17.21 16.67 17.46 6,435,430 17.052 -0.17%
2011-02-10 0 30.30 30.30 30.40 30.00 30.70 4,971,443 151,234,094 30.421 17.21 17.21 17.26 17.04 17.43 8,754,479 17.275 0.00%
2011-02-09 0 30.30 30.35 30.55 29.80 30.95 4,482,285 137,037,841 30.573 17.21 17.23 17.35 16.92 17.58 7,893,095 17.362 -0.33%
2011-02-08 0 30.40 30.40 30.50 29.85 30.60 3,460,950 104,700,913 30.252 17.26 17.26 17.32 16.95 17.38 6,094,571 17.179 0.00%
2011-02-07 0 30.40 30.35 30.45 30.20 30.75 3,664,632 111,677,398 30.474 17.26 17.23 17.29 17.15 17.46 6,453,246 17.306 -1.14%
2011-02-02 0 30.75 30.75 30.80 30.10 31.20 1,389,839 42,622,536 30.667 17.46 17.46 17.49 17.09 17.72 2,447,442 17.415 0.00%
2011-02-01 0 30.75 30.75 30.80 30.60 31.00 2,032,749 62,679,519 30.835 17.46 17.46 17.49 17.38 17.60 3,579,576 17.510 0.00%
2011-01-31 0 30.75 30.65 30.70 29.95 30.90 4,514,456 137,251,216 30.403 17.46 17.41 17.43 17.01 17.55 7,949,746 17.265 2.33%
2011-01-28 0 30.05 30.10 30.15 29.30 30.40 5,772,332 172,959,823 29.964 17.06 17.09 17.12 16.64 17.26 10,164,807 17.016 2.39%
2011-01-27 0 29.35 29.30 29.45 28.80 29.85 3,300,246 96,893,993 29.360 16.67 16.64 16.72 16.35 16.95 5,811,579 16.673 -1.18%
2011-01-26 0 29.70 29.70 29.75 29.40 30.25 1,348,632 40,220,501 29.823 16.87 16.87 16.89 16.70 17.18 2,374,878 16.936 0.51%
2011-01-25 0 29.55 29.70 29.75 29.10 30.05 1,592,500 47,036,609 29.536 16.78 16.87 16.89 16.53 17.06 2,804,318 16.773 1.20%
2011-01-24 0 29.20 29.20 29.30 29.20 29.85 1,768,313 52,101,832 29.464 16.58 16.58 16.64 16.58 16.95 3,113,917 16.732 -1.52%
2011-01-21 0 29.65 29.60 29.65 29.40 30.05 2,765,964 82,043,071 29.662 16.84 16.81 16.84 16.70 17.06 4,870,733 16.844 -1.00%
2011-01-20 0 29.95 29.90 29.95 29.80 30.65 3,951,456 118,361,729 29.954 17.01 16.98 17.01 16.92 17.41 6,958,329 17.010 -2.12%
2011-01-19 0 30.60 30.50 30.60 30.15 30.90 4,322,152 131,312,478 30.381 17.38 17.32 17.38 17.12 17.55 7,611,108 17.253 0.00%
2011-01-18 0 30.60 30.55 30.60 30.50 31.05 1,957,220 59,961,211 30.636 17.38 17.35 17.38 17.32 17.63 3,446,573 17.397 -0.65%
2011-01-17 0 30.80 30.75 30.80 30.35 31.45 2,119,919 65,033,448 30.677 17.49 17.46 17.49 17.23 17.86 3,733,078 17.421 -1.91%
2011-01-14 0 31.40 31.40 31.45 31.00 31.50 1,570,042 48,993,110 31.205 17.83 17.83 17.86 17.60 17.89 2,764,771 17.720 -0.32%
2011-01-13 0 31.50 31.30 31.50 31.25 31.70 2,828,048 88,938,463 31.449 17.89 17.77 17.89 17.75 18.00 4,980,060 17.859 0.16%
2011-01-12 0 31.45 31.40 31.50 31.15 31.60 3,826,444 119,985,703 31.357 17.86 17.83 17.89 17.69 17.94 6,738,189 17.807 0.96%
2011-01-11 0 31.15 31.10 31.15 30.65 31.25 2,846,439 88,119,070 30.958 17.69 17.66 17.69 17.41 17.75 5,012,446 17.580 0.32%
2011-01-10 0 31.05 30.80 31.05 30.80 31.55 4,231,724 131,727,762 31.129 17.63 17.49 17.63 17.49 17.92 7,451,868 17.677 -0.32%
2011-01-07 0 31.15 31.15 31.20 30.85 31.55 2,499,328 77,826,163 31.139 17.69 17.69 17.72 17.52 17.92 4,401,200 17.683 -0.48%
2011-01-06 0 31.30 31.25 31.30 30.85 32.20 8,308,855 260,313,930 31.330 17.77 17.75 17.77 17.52 18.29 14,631,506 17.791 -1.73%
2011-01-05 0 31.85 31.85 31.90 31.35 32.50 8,123,934 259,933,774 31.996 18.09 18.09 18.12 17.80 18.46 14,305,868 18.170 -0.47%
2011-01-04 0 32.00 32.00 32.20 31.20 32.20 3,056,506 96,525,311 31.580 18.17 18.17 18.29 17.72 18.29 5,382,364 17.934 0.31%
2011-01-03 0 31.90 31.75 31.90 30.75 31.95 1,552,519 48,867,432 31.476 18.12 18.03 18.12 17.46 18.14 2,733,913 17.875 3.24%
2010-12-31 0 30.90 30.90 31.10 30.85 31.50 1,012,141 31,555,976 31.177 17.55 17.55 17.66 17.52 17.89 1,782,333 17.705 -0.64%
2010-12-30 0 31.10 31.20 31.25 30.60 31.30 1,470,684 45,525,250 30.955 17.66 17.72 17.75 17.38 17.77 2,589,806 17.579 0.16%
2010-12-29 0 31.05 31.00 31.20 30.30 31.20 1,052,517 32,493,777 30.872 17.63 17.60 17.72 17.21 17.72 1,853,433 17.532 2.31%
2010-12-28 0 30.35 30.40 30.45 30.25 31.30 2,074,784 63,320,532 30.519 17.23 17.26 17.29 17.18 17.77 3,653,598 17.331 -3.19%
2010-12-24 0 31.35 31.30 31.40 31.20 31.80 781,139 24,672,076 31.585 17.80 17.77 17.83 17.72 18.06 1,375,549 17.936 -1.10%
2010-12-23 0 31.70 31.70 31.75 31.45 32.05 4,077,722 129,752,320 31.820 18.00 18.00 18.03 17.86 18.20 7,180,678 18.070 1.12%
2010-12-22 0 31.35 31.25 31.35 31.05 31.50 3,155,440 98,824,598 31.319 17.80 17.75 17.80 17.63 17.89 5,556,582 17.785 0.80%
2010-12-21 0 31.10 31.05 31.10 30.15 31.50 3,128,923 96,770,554 30.928 17.66 17.63 17.66 17.12 17.89 5,509,887 17.563 2.30%
2010-12-20 0 30.40 30.40 30.55 29.60 31.50 5,450,518 165,521,780 30.368 17.26 17.26 17.35 16.81 17.89 9,598,108 17.245 -2.72%
2010-12-17 0 31.25 31.00 31.05 31.00 31.80 2,455,533 76,889,721 31.313 17.75 17.60 17.63 17.60 18.06 4,324,079 17.782 -0.32%
2010-12-16 0 31.35 31.40 31.45 31.00 31.90 3,561,985 112,035,166 31.453 17.80 17.83 17.86 17.60 18.12 6,272,489 17.861 -1.26%
2010-12-15 0 31.75 31.65 31.75 31.00 32.15 5,525,210 175,494,727 31.763 18.03 17.97 18.03 17.60 18.26 9,729,637 18.037 -0.94%
2010-12-14 0 32.05 32.00 32.20 31.05 32.30 4,513,773 143,368,153 31.762 18.20 18.17 18.29 17.63 18.34 7,948,543 18.037 0.94%
2010-12-13 0 31.75 31.60 31.65 30.65 31.80 5,864,163 183,304,351 31.258 18.03 17.94 17.97 17.41 18.06 10,326,517 17.751 3.08%
2010-12-10 0 30.80 30.75 30.85 30.25 31.20 3,813,383 117,267,070 30.751 17.49 17.46 17.52 17.18 17.72 6,715,189 17.463 0.82%
2010-12-09 0 30.55 30.45 30.55 30.20 30.80 2,392,631 73,010,795 30.515 17.35 17.29 17.35 17.15 17.49 4,213,311 17.329 -1.45%
2010-12-08 0 31.00 30.90 31.05 30.50 31.25 2,931,142 90,667,417 30.932 17.60 17.55 17.63 17.32 17.75 5,161,604 17.566 0.16%
2010-12-07 0 30.95 30.90 31.00 30.00 31.20 2,576,052 79,823,793 30.987 17.58 17.55 17.60 17.04 17.72 4,536,307 17.597 2.31%
2010-12-06 0 30.25 30.20 30.25 30.05 31.50 4,880,209 150,715,304 30.883 17.18 17.15 17.18 17.06 17.89 8,593,820 17.538 -1.79%
2010-12-03 0 30.80 30.70 30.75 29.70 31.10 11,531,922 353,454,194 30.650 17.49 17.43 17.46 16.87 17.66 20,307,176 17.405 3.36%
2010-12-02 0 29.80 29.70 29.85 29.45 30.05 4,279,423 127,654,827 29.830 16.92 16.87 16.95 16.72 17.06 7,535,864 16.940 1.36%
2010-12-01 0 29.40 29.30 29.35 28.15 29.65 4,912,528 142,752,614 29.059 16.70 16.64 16.67 15.99 16.84 8,650,732 16.502 2.98%
2010-11-30 0 28.55 28.55 28.70 28.30 29.05 6,573,993 188,556,581 28.682 16.21 16.21 16.30 16.07 16.50 11,576,495 16.288 0.18%
2010-11-29 0 28.50 28.50 28.55 28.00 28.70 3,987,654 112,529,497 28.219 16.18 16.18 16.21 15.90 16.30 7,022,072 16.025 0.18%
2010-11-26 0 28.45 28.50 28.55 28.25 29.40 6,782,812 194,328,588 28.650 16.16 16.18 16.21 16.04 16.70 11,944,215 16.270 -2.23%
2010-11-25 0 29.10 29.10 29.15 29.00 29.75 2,139,588 63,005,159 29.447 16.53 16.53 16.55 16.47 16.89 3,767,715 16.722 -0.68%
2010-11-24 0 29.30 29.25 29.30 28.60 29.90 3,760,185 109,424,729 29.101 16.64 16.61 16.64 16.24 16.98 6,621,510 16.526 -0.68%
2010-11-23 0 29.50 29.45 29.50 29.25 30.20 2,603,652 76,922,607 29.544 16.75 16.72 16.75 16.61 17.15 4,584,910 16.777 -2.80%
2010-11-22 0 30.35 30.30 30.35 29.45 30.35 5,285,885 158,729,716 30.029 17.23 17.21 17.23 16.72 17.23 9,308,197 17.053 1.85%
2010-11-19 0 29.80 29.75 29.80 28.95 29.85 4,574,128 135,102,519 29.536 16.92 16.89 16.92 16.44 16.95 8,054,826 16.773 1.53%
2010-11-18 0 29.35 29.35 29.40 28.15 29.45 5,591,926 161,152,510 28.819 16.67 16.67 16.70 15.99 16.72 9,847,121 16.365 3.89%
2010-11-17 0 28.25 28.20 28.30 28.00 28.75 5,066,072 143,955,280 28.416 16.04 16.01 16.07 15.90 16.33 8,921,116 16.136 -1.57%
2010-11-16 0 28.70 28.60 28.75 28.50 29.35 2,777,138 80,037,375 28.820 16.30 16.24 16.33 16.18 16.67 4,890,410 16.366 -0.86%
2010-11-15 0 28.95 28.90 29.00 28.25 29.50 4,508,429 130,305,239 28.903 16.44 16.41 16.47 16.04 16.75 7,939,133 16.413 1.40%
2010-11-12 0 28.55 28.50 28.60 28.30 28.90 10,186,795 291,492,072 28.615 16.21 16.18 16.24 16.07 16.41 17,938,470 16.250 -2.39%
2010-11-11 0 29.25 29.25 29.30 29.10 29.80 3,967,313 116,924,527 29.472 16.61 16.61 16.64 16.53 16.92 6,986,253 16.736 -0.34%
2010-11-10 0 29.35 29.35 29.40 29.20 29.70 6,761,980 199,193,048 29.458 16.67 16.67 16.70 16.58 16.87 11,907,531 16.728 -2.00%
2010-11-09 0 29.95 29.95 30.00 29.65 30.45 6,607,521 198,414,391 30.029 17.01 17.01 17.04 16.84 17.29 11,635,536 17.052 -0.66%
2010-11-08 0 30.15 30.10 30.15 29.80 30.55 5,678,346 171,269,027 30.162 17.12 17.09 17.12 16.92 17.35 9,999,302 17.128 -1.79%
2010-11-05 0 30.70 30.65 30.70 30.50 31.50 4,133,782 127,351,787 30.808 17.43 17.41 17.43 17.32 17.89 7,279,397 17.495 -1.29%
2010-11-04 0 31.10 31.10 31.15 30.70 31.50 5,183,590 161,193,267 31.097 17.66 17.66 17.69 17.43 17.89 9,128,060 17.659 1.80%
2010-11-03 0 30.55 30.55 30.60 30.10 30.95 5,380,445 164,457,260 30.566 17.35 17.35 17.38 17.09 17.58 9,474,712 17.357 1.66%
2010-11-02 0 30.05 30.05 30.10 29.50 30.25 9,428,897 280,806,458 29.781 17.06 17.06 17.09 16.75 17.18 16,603,847 16.912 1.35%
2010-11-01 0 29.65 29.60 29.65 29.10 29.95 12,829,859 377,575,218 29.429 16.84 16.81 16.84 16.53 17.01 22,592,783 16.712 2.95%
2010-10-29 0 28.80 28.80 28.85 28.35 29.50 16,468,023 475,327,809 28.864 16.35 16.35 16.38 16.10 16.75 28,999,419 16.391 -4.16%
2010-10-28 0 30.05 30.00 30.05 29.55 31.35 13,850,340 422,033,334 30.471 17.06 17.04 17.06 16.78 17.80 24,389,802 17.304 -4.60%
2010-10-27 0 31.50 31.45 31.50 31.40 32.80 3,318,835 105,717,195 31.854 17.89 17.86 17.89 17.83 18.63 5,844,313 18.089 -3.82%
2010-10-26 0 32.75 32.70 32.75 32.50 33.00 2,610,869 85,614,723 32.792 18.60 18.57 18.60 18.46 18.74 4,597,618 18.622 0.46%
2010-10-25 0 32.60 32.60 32.70 32.50 33.15 3,109,848 102,167,099 32.853 18.51 18.51 18.57 18.46 18.83 5,476,297 18.656 -0.15%
2010-10-22 0 32.65 32.65 32.75 32.15 33.50 3,918,084 128,786,741 32.870 18.54 18.54 18.60 18.26 19.02 6,899,563 18.666 -0.91%
2010-10-21 0 32.95 32.80 33.00 32.20 33.25 12,525,232 410,078,085 32.740 18.71 18.63 18.74 18.29 18.88 22,056,349 18.592 3.94%
2010-10-20 0 31.70 31.70 31.75 30.80 32.15 8,442,793 267,320,727 31.663 18.00 18.00 18.03 17.49 18.26 14,867,364 17.980 1.12%
2010-10-19 0 31.35 31.30 31.35 31.00 31.60 4,447,997 138,872,964 31.221 17.80 17.77 17.80 17.60 17.94 7,832,715 17.730 0.64%
2010-10-18 0 31.15 31.00 31.20 30.50 31.20 6,292,084 194,427,830 30.900 17.69 17.60 17.72 17.32 17.72 11,080,066 17.548 0.48%
2010-10-15 0 31.00 30.90 31.00 30.70 31.50 5,093,319 157,366,349 30.897 17.60 17.55 17.60 17.43 17.89 8,969,097 17.545 -1.59%
2010-10-14 0 31.50 31.45 31.50 30.70 31.65 8,654,349 268,620,744 31.039 17.89 17.86 17.89 17.43 17.97 15,239,904 17.626 0.48%
2010-10-13 0 31.35 31.25 31.30 30.75 32.00 7,170,741 224,543,837 31.314 17.80 17.75 17.77 17.46 18.17 12,627,340 17.782 -1.42%
2010-10-12 0 31.80 31.70 31.85 31.00 31.85 3,360,848 105,460,929 31.379 18.06 18.00 18.09 17.60 18.09 5,918,296 17.819 0.95%
2010-10-11 0 31.50 31.25 31.50 31.15 31.85 4,495,476 141,681,654 31.516 17.89 17.75 17.89 17.69 18.09 7,916,323 17.897 -0.32%
2010-10-08 0 31.60 31.55 31.60 31.25 32.40 4,247,361 135,200,129 31.832 17.94 17.92 17.94 17.75 18.40 7,479,404 18.076 -0.32%
2010-10-07 0 31.70 31.55 31.70 31.25 32.00 3,596,762 114,143,237 31.735 18.00 17.92 18.00 17.75 18.17 6,333,730 18.021 0.79%
2010-10-06 0 31.45 31.40 31.45 31.00 31.80 4,147,493 130,164,225 31.384 17.86 17.83 17.86 17.60 18.06 7,303,541 17.822 2.11%
2010-10-05 0 30.80 30.80 30.85 29.90 30.80 5,109,994 154,211,490 30.178 17.49 17.49 17.52 16.98 17.49 8,998,461 17.138 1.65%
2010-10-04 0 30.30 30.30 30.45 30.15 31.00 9,390,692 285,906,365 30.446 17.21 17.21 17.29 17.12 17.60 16,536,570 17.289 -1.94%
2010-09-30 0 30.90 30.90 31.00 30.50 31.80 5,279,775 163,415,076 30.951 17.55 17.55 17.60 17.32 18.06 9,297,437 17.576 -0.80%
2010-09-29 0 31.15 31.10 31.15 30.60 31.50 3,239,287 101,021,994 31.186 17.69 17.66 17.69 17.38 17.89 5,704,233 17.710 2.47%
2010-09-28 0 30.40 30.40 30.45 30.15 31.70 8,173,674 250,854,130 30.690 17.26 17.26 17.29 17.12 18.00 14,393,458 17.428 -4.55%
2010-09-27 0 31.85 31.80 31.90 31.65 32.45 3,420,048 109,671,804 32.067 18.09 18.06 18.12 17.97 18.43 6,022,545 18.210 0.31%
2010-09-24 0 31.75 31.65 31.85 31.60 32.95 3,682,139 117,618,198 31.943 18.03 17.97 18.09 17.94 18.71 6,484,075 18.140 -2.76%
2010-09-22 0 32.65 32.55 32.65 32.20 33.40 8,365,048 275,669,850 32.955 18.54 18.48 18.54 18.29 18.97 14,730,459 18.714 1.87%
2010-09-21 0 32.05 31.95 32.00 31.30 32.30 6,189,857 198,042,163 31.995 18.20 18.14 18.17 17.77 18.34 10,900,049 18.169 2.56%
2010-09-20 0 31.25 31.15 31.20 31.00 31.30 1,653,566 51,465,049 31.124 17.75 17.69 17.72 17.60 17.77 2,911,853 17.674 0.16%
2010-09-17 0 31.20 31.10 31.20 30.70 31.30 5,444,455 168,964,623 31.034 17.72 17.66 17.72 17.43 17.77 9,587,431 17.624 2.80%
2010-09-16 0 30.35 30.25 30.40 29.45 31.20 7,137,046 214,758,764 30.091 17.23 17.18 17.26 16.72 17.72 12,568,005 17.088 -3.04%
2010-09-15 0 31.30 31.30 31.35 30.95 32.00 3,875,393 122,228,365 31.540 17.77 17.77 17.80 17.58 18.17 6,824,386 17.911 -0.32%
2010-09-14 0 31.40 31.30 31.40 30.45 31.90 6,842,985 214,520,185 31.349 17.83 17.77 17.83 17.29 18.12 12,050,177 17.802 2.78%
2010-09-13 0 30.55 30.50 30.60 30.30 31.00 2,680,047 82,190,359 30.668 17.35 17.32 17.38 17.21 17.60 4,719,438 17.415 0.83%
2010-09-10 0 30.30 30.20 30.25 30.05 30.80 1,749,183 53,173,906 30.399 17.21 17.15 17.18 17.06 17.49 3,080,230 17.263 0.17%
2010-09-09 0 30.25 30.15 30.25 29.80 30.40 4,109,961 123,783,662 30.118 17.18 17.12 17.18 16.92 17.26 7,237,449 17.103 2.54%
2010-09-08 0 29.50 29.45 29.50 28.50 30.05 3,825,636 112,422,154 29.387 16.75 16.72 16.75 16.18 17.06 6,736,766 16.688 1.03%
2010-09-07 0 29.20 29.20 29.25 29.05 30.20 3,254,495 95,363,777 29.302 16.58 16.58 16.61 16.50 17.15 5,731,014 16.640 -2.34%
2010-09-06 0 29.90 29.90 29.95 29.80 30.40 4,666,761 140,601,211 30.128 16.98 16.98 17.01 16.92 17.26 8,217,948 17.109 0.50%
2010-09-03 0 29.75 29.75 29.80 28.90 29.80 5,558,988 163,970,831 29.497 16.89 16.89 16.92 16.41 16.92 9,789,118 16.750 1.88%
2010-09-02 0 29.20 29.10 29.20 28.80 29.20 5,050,947 146,531,232 29.011 16.58 16.53 16.58 16.35 16.58 8,894,482 16.474 1.21%
2010-09-01 0 28.85 28.80 28.85 28.35 29.40 7,648,358 220,733,088 28.860 16.38 16.35 16.38 16.10 16.70 13,468,401 16.389 -0.17%
2010-08-31 0 28.90 28.70 28.75 27.90 28.90 7,938,396 225,307,345 28.382 16.41 16.30 16.33 15.84 16.41 13,979,145 16.117 1.40%
2010-08-30 0 28.50 28.45 28.50 27.80 28.50 11,472,412 323,603,513 28.207 16.18 16.16 16.18 15.79 16.18 20,202,382 16.018 2.89%
2010-08-27 0 27.70 27.60 27.65 27.30 28.00 8,294,230 229,617,417 27.684 15.73 15.67 15.70 15.50 15.90 14,605,752 15.721 0.18%
2010-08-26 0 27.65 27.65 27.75 26.30 27.80 12,012,591 327,260,371 27.243 15.70 15.70 15.76 14.94 15.79 21,153,612 15.471 4.73%
2010-08-25 0 26.40 26.30 26.50 25.80 26.75 5,897,886 154,501,886 26.196 14.99 14.94 15.05 14.65 15.19 10,385,902 14.876 -0.56%
2010-08-24 0 26.55 26.60 26.75 26.40 27.20 9,709,486 260,713,456 26.851 15.08 15.11 15.19 14.99 15.45 17,097,951 15.248 -1.30%
2010-08-23 0 26.90 26.90 26.95 26.25 27.30 6,887,107 185,181,717 26.888 15.28 15.28 15.30 14.91 15.50 12,127,874 15.269 0.37%
2010-08-20 0 26.80 26.75 26.80 24.60 27.35 11,179,037 293,014,262 26.211 15.22 15.19 15.22 13.97 15.53 19,685,762 14.885 5.30%
2010-08-19 0 25.45 25.50 25.55 25.40 26.50 5,204,394 134,654,449 25.873 14.45 14.48 14.51 14.42 15.05 9,164,695 14.693 -3.23%
2010-08-18 0 26.30 26.25 26.30 26.05 26.90 5,461,996 144,351,229 26.428 14.94 14.91 14.94 14.79 15.28 9,618,320 15.008 1.15%
2010-08-17 0 26.00 25.95 26.00 25.70 26.55 4,034,259 105,329,819 26.109 14.76 14.74 14.76 14.59 15.08 7,104,142 14.827 0.39%
2010-08-16 0 25.90 25.85 25.90 25.10 26.20 3,836,373 98,823,306 25.760 14.71 14.68 14.71 14.25 14.88 6,755,674 14.628 2.37%
2010-08-13 0 25.30 25.25 25.30 24.65 25.45 9,370,999 236,024,881 25.187 14.37 14.34 14.37 14.00 14.45 16,501,892 14.303 3.27%
2010-08-12 0 24.50 24.55 24.60 24.30 25.45 12,800,840 316,134,809 24.696 13.91 13.94 13.97 13.80 14.45 22,541,681 14.024 -5.41%
2010-08-11 0 25.90 25.90 25.95 25.55 27.15 3,006,932 78,762,952 26.194 14.71 14.71 14.74 14.51 15.42 5,295,067 14.875 -2.81%
2010-08-10 0 26.65 26.50 26.70 26.20 27.00 5,507,699 145,917,377 26.493 15.13 15.05 15.16 14.88 15.33 9,698,801 15.045 -0.19%
2010-08-09 0 26.70 26.65 26.80 26.55 27.60 3,591,007 97,109,062 27.042 15.16 15.13 15.22 15.08 15.67 6,323,596 15.357 -2.20%
2010-08-06 0 27.30 27.30 27.35 26.70 27.40 8,981,215 243,098,288 27.067 15.50 15.50 15.53 15.16 15.56 15,815,500 15.371 2.44%
2010-08-05 0 26.65 26.55 26.60 25.70 26.70 4,478,732 117,320,518 26.195 15.13 15.08 15.11 14.59 15.16 7,886,838 14.875 4.31%
2010-08-04 0 25.55 25.50 25.55 25.50 26.00 3,680,778 95,146,805 25.850 14.51 14.48 14.51 14.48 14.76 6,481,678 14.679 -0.39%
2010-08-03 0 25.65 25.55 25.65 25.30 26.10 3,299,148 85,098,864 25.794 14.57 14.51 14.57 14.37 14.82 5,809,646 14.648 -0.19%
2010-08-02 0 25.70 25.75 25.80 25.20 25.80 7,144,014 182,531,549 25.550 14.59 14.62 14.65 14.31 14.65 12,580,275 14.509 3.42%
2010-07-30 0 24.85 24.80 24.85 24.70 25.35 3,680,075 91,645,319 24.903 14.11 14.08 14.11 14.03 14.40 6,480,440 14.142 -1.00%
2010-07-29 0 25.10 25.10 25.15 24.70 25.25 3,329,591 83,413,006 25.052 14.25 14.25 14.28 14.03 14.34 5,863,254 14.226 -0.20%
2010-07-28 0 25.15 25.10 25.15 24.65 25.30 5,985,051 149,767,252 25.024 14.28 14.25 14.28 14.00 14.37 10,539,395 14.210 0.40%
2010-07-27 0 25.05 25.05 25.10 24.90 25.40 5,041,381 126,658,433 25.124 14.23 14.23 14.25 14.14 14.42 8,877,637 14.267 0.40%
2010-07-26 0 24.95 24.95 25.00 24.85 25.50 7,582,681 190,364,631 25.105 14.17 14.17 14.20 14.11 14.48 13,352,747 14.257 1.01%
2010-07-23 0 24.70 24.70 24.80 24.50 25.20 8,565,586 213,271,311 24.899 14.03 14.03 14.08 13.91 14.31 15,083,597 14.139 1.44%
2010-07-22 0 24.35 24.35 24.40 23.75 24.50 4,591,407 111,031,295 24.182 13.83 13.83 13.86 13.49 13.91 8,085,253 13.733 1.46%
2010-07-21 0 24.00 23.90 23.95 23.45 24.20 7,027,486 167,595,042 23.849 13.63 13.57 13.60 13.32 13.74 12,375,075 13.543 0.84%
2010-07-20 0 23.80 23.70 23.75 22.80 23.90 10,422,408 243,659,950 23.378 13.52 13.46 13.49 12.95 13.57 18,353,374 13.276 4.16%
2010-07-19 0 22.85 22.80 22.85 22.15 23.10 4,607,786 104,769,618 22.738 12.98 12.95 12.98 12.58 13.12 8,114,096 12.912 0.88%
2010-07-16 0 22.65 22.55 22.60 22.30 23.60 10,038,262 228,534,576 22.766 12.86 12.81 12.83 12.66 13.40 17,676,911 12.928 -4.83%
2010-07-15 0 23.80 23.75 23.85 23.65 24.50 6,473,207 154,907,699 23.931 13.52 13.49 13.54 13.43 13.91 11,399,015 13.590 -1.65%
2010-07-14 0 24.20 24.20 24.25 23.65 24.35 6,524,226 156,633,432 24.008 13.74 13.74 13.77 13.43 13.83 11,488,857 13.634 3.86%
2010-07-13 0 23.30 23.30 23.35 23.20 24.00 5,799,934 136,220,975 23.487 13.23 13.23 13.26 13.17 13.63 10,213,413 13.337 0.43%
2010-07-12 0 23.20 23.20 23.25 23.15 23.90 5,422,801 127,945,491 23.594 13.17 13.17 13.20 13.15 13.57 9,549,299 13.398 -1.69%
2010-07-09 0 23.60 23.55 23.60 23.35 24.15 9,054,222 214,096,354 23.646 13.40 13.37 13.40 13.26 13.71 15,944,062 13.428 -1.46%
2010-07-08 0 23.95 23.90 23.95 23.75 24.40 4,719,789 113,453,620 24.038 13.60 13.57 13.60 13.49 13.86 8,311,328 13.650 1.05%
2010-07-07 0 23.70 23.70 23.80 23.25 24.40 3,556,024 83,891,802 23.591 13.46 13.46 13.52 13.20 13.86 6,261,992 13.397 -2.07%
2010-07-06 0 24.20 24.20 24.25 23.05 24.25 5,434,352 128,109,715 23.574 13.74 13.74 13.77 13.09 13.77 9,569,640 13.387 5.22%
2010-07-05 0 23.00 23.00 23.05 23.00 23.85 4,869,408 112,947,579 23.195 13.06 13.06 13.09 13.06 13.54 8,574,800 13.172 -3.56%
2010-07-02 0 23.85 23.85 23.90 23.75 24.85 5,310,420 128,473,405 24.193 13.54 13.54 13.57 13.49 14.11 9,351,402 13.738 -0.42%
2010-06-30 0 23.95 23.95 24.00 23.85 24.75 11,996,624 289,580,859 24.139 13.60 13.60 13.63 13.54 14.05 21,125,495 13.708 -4.01%
2010-06-29 0 24.95 24.95 25.10 24.75 25.65 7,546,322 189,276,553 25.082 14.17 14.17 14.25 14.05 14.57 13,288,721 14.243 -3.11%
2010-06-28 0 25.75 25.70 25.80 25.55 26.35 3,736,114 96,596,623 25.855 14.62 14.59 14.65 14.51 14.96 6,579,122 14.682 -0.39%
2010-06-25 0 25.85 25.80 25.90 25.60 26.45 6,020,356 155,912,821 25.898 14.68 14.65 14.71 14.54 15.02 10,601,566 14.707 -3.18%
2010-06-24 0 26.70 26.70 26.75 26.50 27.65 6,688,765 180,604,735 27.001 15.16 15.16 15.19 15.05 15.70 11,778,603 15.333 -3.78%
2010-06-23 0 27.75 27.70 27.75 27.15 27.80 6,784,380 186,104,890 27.431 15.76 15.73 15.76 15.42 15.79 11,946,976 15.578 1.46%
2010-06-22 0 27.35 27.30 27.35 27.20 28.00 4,537,201 124,968,975 27.543 15.53 15.50 15.53 15.45 15.90 7,989,799 15.641 -2.67%
2010-06-21 0 28.10 28.05 28.10 27.50 28.45 8,409,658 234,189,651 27.848 15.96 15.93 15.96 15.62 16.16 14,809,015 15.814 3.69%
2010-06-18 0 27.10 27.10 27.15 26.60 27.45 3,969,328 107,339,437 27.042 15.39 15.39 15.42 15.11 15.59 6,989,801 15.357 1.69%
2010-06-17 0 26.65 26.65 26.70 26.00 26.90 7,723,386 205,039,978 26.548 15.13 15.13 15.16 14.76 15.28 13,600,522 15.076 3.70%
2010-06-15 0 25.70 25.70 25.75 25.55 26.00 2,883,067 74,176,328 25.728 14.59 14.59 14.62 14.51 14.76 5,076,946 14.610 -0.96%
2010-06-14 0 25.95 25.85 25.90 25.55 26.00 3,139,561 80,915,151 25.773 14.74 14.68 14.71 14.51 14.76 5,528,620 14.636 2.57%
2010-06-11 0 25.30 25.30 25.35 25.15 26.00 3,743,939 96,134,965 25.677 14.37 14.37 14.40 14.28 14.76 6,592,902 14.582 0.80%
2010-06-10 0 25.10 25.05 25.10 24.95 26.20 4,483,368 112,904,086 25.183 14.25 14.23 14.25 14.17 14.88 7,895,002 14.301 -1.57%
2010-06-09 0 25.50 25.55 25.60 24.75 26.50 4,967,603 125,822,661 25.329 14.48 14.51 14.54 14.05 15.05 8,747,717 14.383 3.24%
2010-06-08 0 24.70 24.65 24.70 24.50 25.00 6,211,857 153,431,406 24.700 14.03 14.00 14.03 13.91 14.20 10,938,790 14.026 0.20%
2010-06-07 0 24.65 24.65 24.70 24.30 24.90 7,809,497 192,419,950 24.639 14.00 14.00 14.03 13.80 14.14 13,752,160 13.992 -4.46%
2010-06-04 0 25.80 25.85 25.90 25.65 27.10 5,083,786 133,868,145 26.332 14.65 14.68 14.71 14.57 15.39 8,952,310 14.953 -2.64%
2010-06-03 0 26.50 26.50 26.60 25.70 28.20 6,884,586 187,088,120 27.175 15.05 15.05 15.11 14.59 16.01 12,123,434 15.432 -0.56%
2010-06-02 0 26.65 26.55 26.60 24.40 27.20 6,142,611 160,554,382 26.138 15.13 15.08 15.11 13.86 15.45 10,816,851 14.843 4.92%
2010-06-01 0 25.40 25.35 25.40 25.25 26.15 5,102,792 131,056,084 25.683 14.42 14.40 14.42 14.34 14.85 8,985,778 14.585 -1.55%
2010-05-31 0 25.80 25.85 25.90 25.25 26.35 3,000,885 77,552,973 25.843 14.65 14.68 14.71 14.34 14.96 5,284,418 14.676 0.00%
2010-05-28 0 25.80 25.75 25.85 25.00 26.00 6,271,454 160,620,967 25.611 14.65 14.62 14.68 14.20 14.76 11,043,738 14.544 5.95%
2010-05-27 0 24.35 24.55 24.60 23.15 24.60 10,148,013 244,145,632 24.058 13.83 13.94 13.97 13.15 13.97 17,870,177 13.662 -0.20%
2010-05-26 0 24.40 24.75 24.80 23.05 24.75 12,201,378 291,428,356 23.885 13.86 14.05 14.08 13.09 14.05 21,486,057 13.564 7.73%
2010-05-25 0 22.65 22.60 22.65 22.40 24.20 7,485,863 172,996,270 23.110 12.86 12.83 12.86 12.72 13.74 13,182,255 13.123 -7.74%
2010-05-24 0 24.55 24.50 24.55 23.85 25.20 5,626,616 138,486,791 24.613 13.94 13.91 13.94 13.54 14.31 9,908,208 13.977 -1.21%
2010-05-20 0 24.85 24.55 24.90 23.35 25.60 8,744,341 213,804,609 24.451 14.11 13.94 14.14 13.26 14.54 15,398,376 13.885 -1.39%
2010-05-19 0 25.20 25.20 25.25 25.10 26.40 5,434,211 140,108,743 25.783 14.31 14.31 14.34 14.25 14.99 9,569,392 14.641 -5.62%
2010-05-18 0 26.70 26.70 26.75 26.00 27.00 4,211,594 111,674,300 26.516 15.16 15.16 15.19 14.76 15.33 7,416,420 15.058 3.29%
2010-05-17 0 25.85 25.85 25.90 25.60 28.10 9,724,085 256,344,715 26.362 14.68 14.68 14.71 14.54 15.96 17,123,660 14.970 -8.01%
2010-05-14 0 28.10 28.05 28.10 27.35 28.10 3,491,934 97,224,073 27.842 15.96 15.93 15.96 15.53 15.96 6,149,133 15.811 0.18%
2010-05-13 0 28.05 28.00 28.05 26.60 28.65 8,856,263 245,781,156 27.752 15.93 15.90 15.93 15.11 16.27 15,595,466 15.760 6.45%
2010-05-12 0 26.35 26.30 26.35 25.50 27.00 6,145,803 159,146,639 25.895 14.96 14.94 14.96 14.48 15.33 10,822,472 14.705 -0.75%
2010-05-11 0 26.55 26.50 26.65 26.25 28.00 6,432,437 172,622,724 26.836 15.08 15.05 15.13 14.91 15.90 11,327,221 15.240 -4.50%
2010-05-10 0 27.80 27.90 28.00 27.75 28.40 3,328,287 93,201,249 28.003 15.79 15.84 15.90 15.76 16.13 5,860,958 15.902 2.21%
2010-05-07 0 27.20 27.15 27.20 26.25 27.30 6,047,932 162,948,155 26.943 15.45 15.42 15.45 14.91 15.50 10,650,126 15.300 -0.55%
2010-05-06 0 27.35 27.35 27.45 25.85 28.20 10,757,699 287,206,556 26.698 15.53 15.53 15.59 14.68 16.01 18,943,806 15.161 -3.19%
2010-05-05 0 28.25 28.25 28.30 28.00 28.75 4,371,997 123,456,945 28.238 16.04 16.04 16.07 15.90 16.33 7,698,883 16.036 -2.92%
2010-05-04 0 29.10 29.00 29.10 28.50 29.35 6,866,165 198,637,136 28.930 16.53 16.47 16.53 16.18 16.67 12,090,996 16.429 2.65%
2010-05-03 0 28.35 28.30 28.35 28.00 28.70 5,930,044 167,998,985 28.330 16.10 16.07 16.10 15.90 16.30 10,442,531 16.088 0.18%
2010-04-30 0 28.30 28.30 28.35 26.60 28.80 23,767,310 668,035,988 28.107 16.07 16.07 16.10 15.11 16.35 41,853,123 15.961 -4.08%
2010-04-29 0 44.60 44.65 44.70 44.20 47.10 9,337,892 424,520,391 45.462 16.76 16.77 16.79 16.60 17.69 24,856,139 17.079 -3.67%
2010-04-28 0 46.30 46.10 46.15 45.50 47.15 5,985,707 276,305,677 46.161 17.39 17.32 17.34 17.09 17.71 15,933,100 17.342 -0.75%
2010-04-27 0 46.65 46.60 46.65 46.35 47.50 3,548,640 165,664,127 46.684 17.53 17.51 17.53 17.41 17.84 9,445,974 17.538 -1.58%
2010-04-26 0 47.40 47.35 47.40 45.35 47.45 5,299,876 246,004,000 46.417 17.81 17.79 17.81 17.04 17.83 14,107,515 17.438 3.61%
2010-04-23 0 45.75 45.70 45.75 45.30 46.15 4,519,191 206,324,097 45.655 17.19 17.17 17.19 17.02 17.34 12,029,443 17.152 -1.08%
2010-04-22 0 46.25 46.20 46.25 45.30 46.80 3,940,739 181,168,152 45.973 17.38 17.36 17.38 17.02 17.58 10,489,686 17.271 0.43%
2010-04-21 0 46.05 46.05 46.10 45.85 46.45 4,252,241 195,861,965 46.061 17.30 17.30 17.32 17.22 17.45 11,318,860 17.304 0.99%
2010-04-20 0 45.60 45.60 45.80 45.50 45.95 3,719,781 169,898,691 45.674 17.13 17.13 17.21 17.09 17.26 9,901,527 17.159 0.22%
2010-04-19 0 45.50 45.45 45.75 45.20 46.05 4,592,832 209,349,820 45.582 17.09 17.07 17.19 16.98 17.30 12,225,465 17.124 -1.52%
2010-04-16 0 46.20 46.15 46.20 46.10 47.30 4,567,225 211,456,190 46.299 17.36 17.34 17.36 17.32 17.77 12,157,303 17.393 -1.81%
2010-04-15 0 47.05 47.00 47.05 47.00 48.65 3,678,847 174,853,906 47.530 17.68 17.66 17.68 17.66 18.28 9,792,567 17.856 -1.98%
2010-04-14 0 48.00 47.90 47.95 47.95 49.00 2,817,973 136,049,815 48.279 18.03 17.99 18.01 18.01 18.41 7,501,043 18.137 -1.44%
2010-04-13 0 48.70 48.70 48.75 47.90 49.30 3,557,496 172,747,323 48.559 18.30 18.30 18.31 17.99 18.52 9,469,548 18.242 -0.10%
2010-04-12 0 48.75 48.70 48.75 48.65 49.50 3,476,002 170,097,784 48.935 18.31 18.30 18.31 18.28 18.60 9,252,622 18.384 0.21%
2010-04-09 0 48.65 48.35 48.50 48.10 49.40 10,592,014 512,728,536 48.407 18.28 18.16 18.22 18.07 18.56 28,194,433 18.185 3.73%
2010-04-08 0 46.90 46.65 46.95 46.30 48.10 5,611,060 265,723,765 47.357 17.62 17.53 17.64 17.39 18.07 14,935,843 17.791 -1.37%
2010-04-07 0 47.55 47.50 47.55 47.30 49.90 7,065,418 339,941,521 48.113 17.86 17.84 17.86 17.77 18.75 18,807,137 18.075 -1.45%
2010-04-01 0 48.25 48.00 48.05 47.40 49.00 3,275,897 157,797,619 48.169 18.13 18.03 18.05 17.81 18.41 8,719,971 18.096 2.55%
2010-03-31 0 47.05 46.95 47.05 46.75 47.60 2,643,415 124,940,798 47.265 17.68 17.64 17.68 17.56 17.88 7,036,394 17.756 0.53%
2010-03-30 0 46.80 46.80 46.85 46.00 47.00 3,292,148 153,592,058 46.654 17.58 17.58 17.60 17.28 17.66 8,763,229 17.527 1.74%
2010-03-29 0 46.00 45.80 46.00 45.20 46.60 3,122,766 143,876,901 46.074 17.28 17.21 17.28 16.98 17.51 8,312,358 17.309 0.33%
2010-03-26 0 45.85 45.85 45.90 45.15 46.80 3,640,305 166,487,358 45.734 17.22 17.22 17.24 16.96 17.58 9,689,974 17.181 -0.33%
2010-03-25 0 46.00 45.85 45.90 44.75 46.25 4,670,836 212,846,734 45.569 17.28 17.22 17.24 16.81 17.38 12,433,100 17.119 0.44%
2010-03-24 0 45.80 45.70 45.75 44.55 46.00 5,919,117 269,271,091 45.492 17.21 17.17 17.19 16.74 17.28 15,755,847 17.090 4.09%
2010-03-23 0 44.00 43.85 43.90 43.60 46.10 12,548,099 558,069,525 44.474 16.53 16.47 16.49 16.38 17.32 33,401,253 16.708 -3.40%
2010-03-22 0 45.55 45.50 45.55 45.40 47.00 6,139,550 281,290,723 45.816 17.11 17.09 17.11 17.06 17.66 16,342,608 17.212 -3.09%
2010-03-19 0 47.00 46.95 47.00 46.80 49.95 8,166,575 384,965,071 47.139 17.66 17.64 17.66 17.58 18.77 21,738,260 17.709 -4.76%
2010-03-18 0 49.35 48.70 49.10 48.30 50.75 4,787,377 233,851,914 48.848 18.54 18.30 18.45 18.15 19.07 12,743,316 18.351 -1.40%
2010-03-17 0 50.05 50.05 50.35 49.50 51.35 2,717,681 136,022,073 50.051 18.80 18.80 18.92 18.60 19.29 7,234,080 18.803 2.56%
2010-03-16 0 48.80 48.85 48.95 48.15 49.50 2,092,170 102,364,363 48.927 18.33 18.35 18.39 18.09 18.60 5,569,059 18.381 0.10%
2010-03-15 0 48.75 48.75 49.10 48.50 49.60 2,971,644 146,229,841 49.208 18.31 18.31 18.45 18.22 18.63 7,910,093 18.486 -2.89%
2010-03-12 0 50.20 50.15 50.20 49.85 52.40 2,174,881 109,690,824 50.435 18.86 18.84 18.86 18.73 19.69 5,789,224 18.947 -2.90%
2010-03-11 0 51.70 51.55 51.60 50.00 52.00 2,603,422 133,436,038 51.254 19.42 19.37 19.38 18.78 19.54 6,929,939 19.255 0.58%
2010-03-10 0 51.40 51.15 51.40 49.95 51.60 2,879,170 147,566,909 51.253 19.31 19.22 19.31 18.77 19.38 7,663,941 19.255 3.11%
2010-03-09 0 49.85 49.60 49.70 49.50 50.25 981,182 48,974,702 49.914 18.73 18.63 18.67 18.60 18.88 2,611,767 18.752 -1.09%
2010-03-08 0 50.40 50.55 50.60 48.30 50.65 4,036,641 199,276,850 49.367 18.93 18.99 19.01 18.15 19.03 10,744,964 18.546 4.35%
2010-03-05 0 48.30 47.70 48.10 47.60 51.30 7,152,870 354,888,238 49.615 18.15 17.92 18.07 17.88 19.27 19,039,922 18.639 -3.50%
2010-03-04 0 50.05 50.05 50.35 49.85 51.30 3,152,205 159,905,112 50.728 18.80 18.80 18.92 18.73 19.27 8,390,721 19.057 -1.57%
2010-03-03 0 50.85 50.80 50.90 49.30 50.90 2,326,904 116,516,387 50.074 19.10 19.08 19.12 18.52 19.12 6,193,887 18.812 3.35%
2010-03-02 0 49.20 49.15 49.20 48.30 50.00 3,068,756 151,961,442 49.519 18.48 18.46 18.48 18.15 18.78 8,168,592 18.603 1.65%
2010-03-01 0 48.40 48.35 48.40 48.00 48.60 837,567 40,412,564 48.250 18.18 18.16 18.18 18.03 18.26 2,229,484 18.126 0.83%
2010-02-26 0 48.00 47.95 48.00 47.05 48.00 2,882,854 136,782,655 47.447 18.03 18.01 18.03 17.68 18.03 7,673,747 17.825 2.67%
2010-02-25 0 46.75 46.60 46.70 46.35 48.70 4,565,622 215,182,774 47.131 17.56 17.51 17.54 17.41 18.30 12,153,036 17.706 -0.11%
2010-02-24 0 46.80 46.30 46.50 45.00 47.20 2,728,926 126,348,171 46.300 17.58 17.39 17.47 16.91 17.73 7,264,012 17.394 1.52%
2010-02-23 0 46.10 46.00 46.10 45.00 46.30 2,605,441 119,055,273 45.695 17.32 17.28 17.32 16.91 17.39 6,935,313 17.167 0.44%
2010-02-22 0 45.90 45.80 45.85 45.80 46.70 2,838,288 130,476,504 45.970 17.24 17.21 17.22 17.21 17.54 7,555,119 17.270 1.10%
2010-02-19 0 45.40 45.35 45.40 45.30 47.00 2,053,236 94,016,070 45.789 17.06 17.04 17.06 17.02 17.66 5,465,422 17.202 -3.92%
2010-02-18 0 47.25 47.25 47.30 47.25 47.90 1,496,019 71,074,792 47.509 17.75 17.75 17.77 17.75 17.99 3,982,190 17.848 -0.74%
2010-02-17 0 47.60 47.30 47.50 46.70 48.45 2,162,717 102,976,083 47.614 17.88 17.77 17.84 17.54 18.20 5,756,845 17.888 3.25%
2010-02-12 0 46.10 46.05 46.10 45.85 46.40 1,762,075 81,359,013 46.172 17.32 17.30 17.32 17.22 17.43 4,690,393 17.346 0.77%
2010-02-11 0 45.75 45.75 45.85 45.10 45.95 1,238,130 56,692,790 45.789 17.19 17.19 17.22 16.94 17.26 3,295,726 17.202 1.55%
2010-02-10 0 45.05 45.05 45.10 44.00 45.15 4,130,566 183,946,608 44.533 16.92 16.92 16.94 16.53 16.96 10,994,979 16.730 4.28%
2010-02-09 0 43.20 42.85 43.20 42.00 44.20 4,638,820 198,391,660 42.768 16.23 16.10 16.23 15.78 16.60 12,347,878 16.067 -1.37%
2010-02-08 0 43.80 43.75 43.80 43.30 46.80 7,702,109 340,742,282 44.240 16.45 16.44 16.45 16.27 17.58 20,501,918 16.620 -4.58%
2010-02-05 0 45.90 45.70 45.75 45.10 46.55 3,677,291 168,132,151 45.722 17.24 17.17 17.19 16.94 17.49 9,788,425 17.177 -5.07%
2010-02-04 0 48.35 48.30 48.35 47.55 48.50 2,917,552 140,742,614 48.240 18.16 18.15 18.16 17.86 18.22 7,766,108 18.123 2.22%
2010-02-03 0 47.30 47.10 47.20 47.10 48.45 1,604,380 76,534,752 47.704 17.77 17.69 17.73 17.69 18.20 4,270,631 17.921 0.64%
2010-02-02 0 47.00 46.90 47.00 46.35 49.30 2,865,165 136,383,297 47.601 17.66 17.62 17.66 17.41 18.52 7,626,661 17.882 -1.78%
2010-02-01 0 47.85 47.25 47.90 44.50 47.90 3,908,338 182,812,699 46.775 17.98 17.75 17.99 16.72 17.99 10,403,439 17.572 4.93%
2010-01-29 0 45.60 45.40 45.60 43.65 45.95 6,930,927 311,976,515 45.012 17.13 17.06 17.13 16.40 17.26 18,449,141 16.910 1.45%
2010-01-28 0 44.95 44.80 44.95 43.45 45.30 2,795,414 124,843,019 44.660 16.89 16.83 16.89 16.32 17.02 7,440,994 16.778 4.41%
2010-01-27 0 43.05 43.15 43.20 42.50 45.50 5,599,921 246,178,177 43.961 16.17 16.21 16.23 15.97 17.09 14,906,192 16.515 -4.33%
2010-01-26 0 45.00 44.95 45.00 44.50 48.40 6,155,060 278,157,683 45.192 16.91 16.89 16.91 16.72 18.18 16,383,893 16.978 -6.05%
2010-01-25 0 47.90 47.85 47.90 47.75 48.50 2,331,889 111,902,252 47.988 17.99 17.98 17.99 17.94 18.22 6,207,157 18.028 -1.24%
2010-01-22 0 48.50 48.35 48.50 44.60 50.00 7,687,642 354,044,102 46.054 18.22 18.16 18.22 16.76 18.78 20,463,408 17.301 4.30%
2010-01-21 0 46.50 46.30 46.75 45.80 48.45 3,132,421 146,562,493 46.789 17.47 17.39 17.56 17.21 18.20 8,338,059 17.578 -3.12%
2010-01-20 0 48.00 47.95 48.00 47.75 48.90 2,958,679 142,439,647 48.143 18.03 18.01 18.03 17.94 18.37 7,875,582 18.086 0.00%
2010-01-19 0 48.00 47.95 48.00 47.85 49.95 2,555,428 123,535,520 48.342 18.03 18.01 18.03 17.98 18.77 6,802,185 18.161 -1.94%
2010-01-18 0 48.95 48.80 48.85 48.80 50.25 5,934,388 291,877,166 49.184 18.39 18.33 18.35 18.33 18.88 15,796,496 18.477 -1.71%
2010-01-15 0 49.80 49.75 49.80 49.30 51.80 3,224,220 162,777,143 50.486 18.71 18.69 18.71 18.52 19.46 8,582,415 18.966 -1.68%
2010-01-14 0 50.65 50.60 50.65 48.80 51.40 8,097,753 402,739,819 49.735 19.03 19.01 19.03 18.33 19.31 21,555,066 18.684 -2.03%
2010-01-13 0 51.70 51.50 51.65 51.00 53.00 900,059 46,586,745 51.760 19.42 19.35 19.40 19.16 19.91 2,395,829 19.445 -1.15%
2010-01-12 0 52.30 52.00 52.40 50.75 53.00 1,131,480 59,006,763 52.150 19.65 19.54 19.69 19.07 19.91 3,011,839 19.592 2.15%
2010-01-11 0 51.20 51.15 51.20 50.50 52.30 907,512 46,358,243 51.083 19.23 19.22 19.23 18.97 19.65 2,415,668 19.191 -1.44%
2010-01-08 0 51.95 51.95 52.00 50.70 52.00 1,106,290 56,750,895 51.298 19.52 19.52 19.54 19.05 19.54 2,944,786 19.272 3.38%
2010-01-07 0 50.25 50.00 50.05 49.70 52.80 1,723,252 86,711,090 50.318 18.88 18.78 18.80 18.67 19.84 4,587,051 18.903 -2.99%
2010-01-06 0 51.80 51.75 51.85 51.25 53.20 1,733,620 90,081,819 51.962 19.46 19.44 19.48 19.25 19.99 4,614,650 19.521 -3.00%
2010-01-05 0 53.40 53.25 53.40 51.50 53.50 2,668,297 138,977,229 52.085 20.06 20.00 20.06 19.35 20.10 7,102,627 19.567 2.69%
2010-01-04 0 52.00 51.30 52.20 49.00 52.55 4,372,800 219,556,820 50.210 19.54 19.27 19.61 18.41 19.74 11,639,771 18.863 8.33%
2009-12-31 0 48.00 47.65 48.20 46.55 48.30 1,317,642 62,694,597 47.581 18.03 17.90 18.11 17.49 18.15 3,507,375 17.875 2.24%
2009-12-30 0 46.95 46.80 47.00 46.15 47.00 1,123,709 52,420,883 46.650 17.64 17.58 17.66 17.34 17.66 2,991,153 17.525 2.51%
2009-12-29 0 45.80 45.70 45.95 44.80 46.95 1,153,383 52,559,866 45.570 17.21 17.17 17.26 16.83 17.64 3,070,141 17.120 -2.45%
2009-12-28 0 46.95 46.90 46.95 46.40 47.25 1,283,475 60,196,932 46.902 17.64 17.62 17.64 17.43 17.75 3,416,428 17.620 -0.21%
2009-12-24 0 47.05 46.85 47.10 46.50 47.20 1,639,502 76,989,007 46.959 17.68 17.60 17.69 17.47 17.73 4,364,121 17.641 0.97%
2009-12-23 0 46.60 46.65 46.70 46.00 47.00 1,521,131 70,948,327 46.642 17.51 17.53 17.54 17.28 17.66 4,049,034 17.522 1.75%
2009-12-22 0 45.80 45.70 45.80 45.20 46.45 2,440,981 112,315,706 46.013 17.21 17.17 17.21 16.98 17.45 6,497,544 17.286 -1.40%
2009-12-21 0 46.45 46.45 46.55 42.90 46.70 4,090,149 183,681,947 44.908 17.45 17.45 17.49 16.12 17.54 10,887,394 16.871 6.41%
2009-12-18 0 43.65 43.35 43.40 42.50 43.85 2,444,638 106,089,226 43.397 16.40 16.29 16.30 15.97 16.47 6,507,278 16.303 1.39%
2009-12-17 0 43.05 42.80 43.05 42.50 44.00 1,622,037 70,144,260 43.245 16.17 16.08 16.17 15.97 16.53 4,317,632 16.246 0.82%
2009-12-16 0 42.70 42.65 42.70 42.60 44.50 1,011,610 43,864,324 43.361 16.04 16.02 16.04 16.00 16.72 2,692,762 16.290 -2.73%
2009-12-15 0 43.90 43.70 43.90 42.50 44.00 1,694,015 73,883,661 43.615 16.49 16.42 16.49 15.97 16.53 4,509,227 16.385 1.62%
2009-12-14 0 43.20 43.10 43.30 42.00 43.35 788,325 33,688,374 42.734 16.23 16.19 16.27 15.78 16.29 2,098,409 16.054 -0.35%
2009-12-11 0 43.35 43.05 43.25 42.10 43.40 1,470,772 63,202,332 42.972 16.29 16.17 16.25 15.82 16.30 3,914,986 16.144 2.36%
2009-12-10 0 42.35 42.25 42.30 41.50 43.10 2,454,975 104,056,001 42.386 15.91 15.87 15.89 15.59 16.19 6,534,794 15.923 2.67%
2009-12-09 0 41.25 41.20 41.25 41.20 42.50 3,040,295 126,642,313 41.655 15.50 15.48 15.50 15.48 15.97 8,092,832 15.649 -2.25%
2009-12-08 0 42.20 42.10 42.20 42.05 43.00 1,609,028 68,450,087 42.541 15.85 15.82 15.85 15.80 16.15 4,283,003 15.982 -1.06%
2009-12-07 0 42.65 42.60 42.65 42.50 43.50 2,216,750 95,017,216 42.863 16.02 16.00 16.02 15.97 16.34 5,900,673 16.103 -1.95%
2009-12-04 0 43.50 43.40 43.50 43.00 44.05 1,265,984 54,971,796 43.422 16.34 16.30 16.34 16.15 16.55 3,369,869 16.313 -0.80%
2009-12-03 0 43.85 43.85 44.00 43.70 44.40 685,219 30,143,786 43.991 16.47 16.47 16.53 16.42 16.68 1,823,955 16.527 0.23%
2009-12-02 0 43.75 43.70 43.90 43.70 44.75 1,442,828 63,772,543 44.200 16.44 16.42 16.49 16.42 16.81 3,840,603 16.605 -0.79%
2009-12-01 0 44.10 44.05 44.10 43.80 44.60 2,405,919 106,220,257 44.150 16.57 16.55 16.57 16.45 16.76 6,404,214 16.586 0.46%
2009-11-30 0 43.90 43.80 44.00 43.50 44.75 2,221,751 97,931,155 44.078 16.49 16.45 16.53 16.34 16.81 5,913,985 16.559 2.09%
2009-11-27 0 43.00 43.00 43.05 42.80 43.95 1,529,428 66,088,315 43.211 16.15 16.15 16.17 16.08 16.51 4,071,120 16.233 -2.82%
2009-11-26 0 44.25 44.60 44.65 44.05 46.00 3,655,186 162,867,392 44.558 16.62 16.76 16.77 16.55 17.28 9,729,585 16.739 -3.07%
2009-11-25 0 45.65 45.65 45.70 45.00 46.30 1,389,060 63,394,414 45.638 17.15 17.15 17.17 16.91 17.39 3,697,480 17.145 0.00%
2009-11-24 0 45.65 45.65 45.75 45.40 46.00 1,898,601 86,768,714 45.701 17.15 17.15 17.19 17.06 17.28 5,053,806 17.169 1.44%
2009-11-23 0 45.00 44.95 45.15 44.60 45.35 1,851,735 83,272,373 44.970 16.91 16.89 16.96 16.76 17.04 4,929,055 16.894 -0.11%
2009-11-20 0 45.05 44.80 45.05 44.30 45.45 2,063,829 92,608,846 44.872 16.92 16.83 16.92 16.64 17.07 5,493,619 16.858 -0.44%
2009-11-19 0 45.25 45.15 45.25 44.90 46.75 3,802,875 172,227,546 45.289 17.00 16.96 17.00 16.87 17.56 10,122,712 17.014 -2.58%
2009-11-18 0 46.45 46.40 46.45 46.05 47.25 2,382,041 110,966,005 46.584 17.45 17.43 17.45 17.30 17.75 6,340,654 17.501 0.00%
2009-11-17 0 46.45 46.40 46.45 45.50 46.60 3,042,722 140,222,666 46.085 17.45 17.43 17.45 17.09 17.51 8,099,293 17.313 2.20%
2009-11-16 0 45.45 45.30 45.45 44.90 45.65 3,614,696 164,204,855 45.427 17.07 17.02 17.07 16.87 17.15 9,621,806 17.066 2.36%
2009-11-13 0 44.40 44.40 44.45 43.50 44.80 1,830,359 81,268,904 44.401 16.68 16.68 16.70 16.34 16.83 4,872,155 16.680 0.00%
2009-11-12 0 44.40 44.30 44.40 44.05 45.55 1,699,633 75,626,646 44.496 16.68 16.64 16.68 16.55 17.11 4,524,181 16.716 -1.55%
2009-11-11 0 45.10 45.00 45.10 44.85 47.00 1,564,335 71,050,636 45.419 16.94 16.91 16.94 16.85 17.66 4,164,037 17.063 -2.49%
2009-11-10 0 46.25 46.15 46.25 46.20 47.50 1,561,876 73,204,895 46.870 17.38 17.34 17.38 17.36 17.84 4,157,492 17.608 -0.43%
2009-11-09 0 46.45 46.20 46.50 45.90 46.50 1,296,037 59,794,043 46.136 17.45 17.36 17.47 17.24 17.47 3,449,866 17.332 1.31%
2009-11-06 0 45.85 45.90 45.95 45.70 46.20 1,039,236 47,754,284 45.951 17.22 17.24 17.26 17.17 17.36 2,766,298 17.263 0.88%
2009-11-05 0 45.45 45.45 45.50 44.75 46.15 1,090,777 49,887,419 45.736 17.07 17.07 17.09 16.81 17.34 2,903,493 17.182 0.22%
2009-11-04 0 45.35 45.10 45.35 43.70 45.65 3,189,142 142,527,377 44.691 17.04 16.94 17.04 16.42 17.15 8,489,042 16.790 3.30%
2009-11-03 0 43.90 43.80 44.00 43.50 45.00 666,582 29,366,825 44.056 16.49 16.45 16.53 16.34 16.91 1,774,346 16.551 -2.12%
2009-11-02 0 44.85 44.80 44.85 42.30 44.95 1,958,556 86,243,399 44.034 16.85 16.83 16.85 15.89 16.89 5,213,397 16.543 2.75%
2009-10-30 0 43.65 43.70 43.85 43.50 45.05 3,880,718 172,398,384 44.424 16.40 16.42 16.47 16.34 16.92 10,329,919 16.689 -0.11%
2009-10-29 0 43.70 43.70 43.75 42.45 44.50 4,547,740 197,424,901 43.412 16.42 16.42 16.44 15.95 16.72 12,105,436 16.309 -2.24%
2009-10-28 0 44.70 44.65 44.70 44.50 48.00 4,745,350 214,976,500 45.303 16.79 16.77 16.79 16.72 18.03 12,631,446 17.019 -4.39%
2009-10-27 0 46.75 46.80 46.85 44.50 48.10 2,868,888 133,742,645 46.618 17.56 17.58 17.60 16.72 18.07 7,636,571 17.513 0.65%
2009-10-23 0 46.45 46.40 46.45 46.30 49.00 2,595,065 121,959,793 46.997 17.45 17.43 17.45 17.39 18.41 6,907,694 17.656 -2.82%
2009-10-22 0 47.80 47.75 47.80 47.00 49.50 1,660,207 78,824,804 47.479 17.96 17.94 17.96 17.66 18.60 4,419,235 17.837 -0.62%
2009-10-21 0 48.10 48.00 48.10 47.80 49.80 3,500,131 169,606,933 48.457 18.07 18.03 18.07 17.96 18.71 9,316,850 18.204 -3.41%
2009-10-20 0 49.80 49.60 49.80 48.50 49.80 4,521,409 222,426,353 49.194 18.71 18.63 18.71 18.22 18.71 12,035,347 18.481 4.51%
2009-10-19 0 47.65 47.65 47.70 46.65 48.50 1,605,884 76,579,775 47.687 17.90 17.90 17.92 17.53 18.22 4,274,635 17.915 2.47%
2009-10-16 0 46.50 46.50 46.55 46.45 48.50 1,571,136 74,201,634 47.228 17.47 17.47 17.49 17.45 18.22 4,182,140 17.743 -1.69%
2009-10-15 0 47.30 47.30 47.35 46.80 48.80 2,308,821 110,119,895 47.695 17.77 17.77 17.79 17.58 18.33 6,145,753 17.918 -1.87%
2009-10-14 0 48.20 48.05 48.20 45.35 48.25 1,784,090 83,026,829 46.537 18.11 18.05 18.11 17.04 18.13 4,748,994 17.483 5.13%
2009-10-13 0 45.85 45.80 45.85 44.75 46.00 1,472,619 66,895,280 45.426 17.22 17.21 17.22 16.81 17.28 3,919,902 17.066 1.89%
2009-10-12 0 45.00 44.70 45.00 44.20 46.50 1,076,187 48,285,233 44.867 16.91 16.79 16.91 16.60 17.47 2,864,657 16.856 1.81%
2009-10-09 0 44.20 43.90 44.20 43.50 44.60 1,499,157 65,842,574 43.920 16.60 16.49 16.60 16.34 16.76 3,990,542 16.500 1.73%
2009-10-08 0 43.45 43.30 43.45 41.25 43.80 2,200,968 94,235,636 42.816 16.32 16.27 16.32 15.50 16.45 5,858,663 16.085 6.76%
2009-10-07 0 40.70 40.65 40.95 40.50 42.00 1,190,825 48,888,792 41.055 15.29 15.27 15.38 15.21 15.78 3,169,807 15.423 -2.05%
2009-10-06 0 41.55 41.60 41.70 40.20 42.00 1,756,769 72,943,071 41.521 15.61 15.63 15.67 15.10 15.78 4,676,269 15.599 3.87%
2009-10-05 0 40.00 39.90 40.15 39.15 40.50 618,741 24,739,434 39.984 15.03 14.99 15.08 14.71 15.21 1,647,000 15.021 2.30%
2009-10-02 0 39.10 39.20 39.25 38.75 41.05 1,404,291 55,135,807 39.262 14.69 14.73 14.75 14.56 15.42 3,738,023 14.750 -4.40%
2009-09-30 0 40.90 40.90 41.00 39.90 41.40 1,642,258 66,601,692 40.555 15.37 15.37 15.40 14.99 15.55 4,371,457 15.236 -2.15%
2009-09-29 0 41.80 41.65 41.80 39.25 41.80 2,059,127 84,374,355 40.976 15.70 15.65 15.70 14.75 15.70 5,481,103 15.394 7.73%
2009-09-28 0 38.80 38.75 39.15 38.50 40.00 1,066,513 41,693,748 39.094 14.58 14.56 14.71 14.46 15.03 2,838,906 14.687 -2.39%
2009-09-25 0 39.75 39.70 39.75 39.00 40.00 642,264 25,390,338 39.533 14.93 14.91 14.93 14.65 15.03 1,709,615 14.851 0.89%
2009-09-24 0 39.40 39.40 39.65 39.30 40.40 1,636,309 65,095,346 39.782 14.80 14.80 14.90 14.76 15.18 4,355,622 14.945 -0.51%
2009-09-23 0 39.60 39.50 39.60 39.35 40.40 937,917 37,483,910 39.965 14.88 14.84 14.88 14.78 15.18 2,496,602 15.014 -0.75%
2009-09-22 0 39.90 39.85 39.90 39.20 40.25 806,993 32,160,052 39.852 14.99 14.97 14.99 14.73 15.12 2,148,100 14.971 1.66%
2009-09-21 0 39.25 39.25 39.45 39.15 40.30 800,588 31,819,996 39.746 14.75 14.75 14.82 14.71 15.14 2,131,051 14.932 -1.75%
2009-09-18 0 39.95 39.90 39.95 39.20 41.35 985,795 39,438,212 40.007 15.01 14.99 15.01 14.73 15.53 2,624,046 15.030 -0.99%
2009-09-17 0 40.35 40.05 40.50 39.80 41.45 1,766,543 71,370,207 40.401 15.16 15.05 15.21 14.95 15.57 4,702,286 15.178 2.80%
2009-09-16 0 39.25 39.30 39.45 38.95 42.95 2,087,080 84,801,628 40.632 14.75 14.76 14.82 14.63 16.14 5,555,510 15.264 -3.09%
2009-09-15 0 40.50 40.40 40.50 39.70 41.40 1,812,624 73,539,772 40.571 15.21 15.18 15.21 14.91 15.55 4,824,947 15.242 2.02%
2009-09-14 0 39.70 39.55 39.70 38.45 40.25 2,732,201 108,421,670 39.683 14.91 14.86 14.91 14.44 15.12 7,272,730 14.908 3.93%
2009-09-11 0 38.20 38.20 38.25 36.85 38.40 1,662,712 62,396,489 37.527 14.35 14.35 14.37 13.84 14.43 4,425,903 14.098 2.14%
2009-09-10 0 37.40 37.40 37.70 37.30 38.20 1,219,544 45,870,209 37.613 14.05 14.05 14.16 14.01 14.35 3,246,252 14.130 0.27%
2009-09-09 0 37.30 37.25 37.30 37.00 38.40 1,253,412 47,236,780 37.687 14.01 13.99 14.01 13.90 14.43 3,336,404 14.158 -1.84%
2009-09-08 0 38.00 37.90 38.20 37.10 38.80 1,659,880 63,406,214 38.199 14.28 14.24 14.35 13.94 14.58 4,418,364 14.351 2.29%
2009-09-07 0 37.15 37.05 37.25 36.95 38.80 1,429,127 54,161,925 37.899 13.96 13.92 13.99 13.88 14.58 3,804,133 14.238 0.54%
2009-09-04 0 36.95 36.95 37.00 36.15 37.45 1,724,298 63,641,244 36.908 13.88 13.88 13.90 13.58 14.07 4,589,836 13.866 2.07%
2009-09-03 0 36.20 36.15 36.20 34.35 36.95 2,498,608 90,256,323 36.123 13.60 13.58 13.60 12.90 13.88 6,650,939 13.570 6.00%
2009-09-02 0 34.15 34.05 34.30 33.70 36.00 3,301,612 114,287,477 34.616 12.83 12.79 12.89 12.66 13.52 8,788,421 13.004 -6.57%
2009-09-01 0 36.55 36.50 36.55 36.00 37.25 1,461,848 53,519,595 36.611 13.73 13.71 13.73 13.52 13.99 3,891,231 13.754 1.25%
2009-08-31 0 36.10 36.25 36.35 35.20 36.95 1,375,716 49,846,681 36.233 13.56 13.62 13.66 13.22 13.88 3,661,960 13.612 -3.86%
2009-08-28 0 37.55 37.50 37.60 37.30 37.70 1,060,983 39,765,669 37.480 14.11 14.09 14.13 14.01 14.16 2,824,186 14.080 -0.27%
2009-08-27 0 37.65 37.65 37.75 37.00 38.20 2,436,094 91,955,228 37.747 14.14 14.14 14.18 13.90 14.35 6,484,535 14.181 -1.44%
2009-08-26 0 38.20 38.30 38.40 37.85 39.15 2,460,416 94,179,424 38.278 14.35 14.39 14.43 14.22 14.71 6,549,277 14.380 1.19%
2009-08-25 0 37.75 37.75 37.80 35.50 38.00 2,073,819 77,150,558 37.202 14.18 14.18 14.20 13.34 14.28 5,520,211 13.976 3.99%
2009-08-24 0 36.30 36.20 36.50 34.65 36.50 2,770,647 98,855,824 35.680 13.64 13.60 13.71 13.02 13.71 7,375,068 13.404 5.37%
2009-08-21 0 34.45 34.30 34.60 34.05 35.50 3,302,558 113,932,634 34.498 12.94 12.89 13.00 12.79 13.34 8,790,939 12.960 0.88%
2009-08-20 0 34.15 34.10 34.15 33.90 36.35 3,943,915 136,155,036 34.523 12.83 12.81 12.83 12.74 13.66 10,498,140 12.969 -4.61%
2009-08-19 0 35.80 35.75 35.80 34.20 36.55 3,573,459 126,866,494 35.502 13.45 13.43 13.45 12.85 13.73 9,512,039 13.337 3.17%
2009-08-18 0 34.70 34.65 34.70 33.00 34.75 1,701,306 57,726,506 33.931 13.04 13.02 13.04 12.40 13.05 4,528,634 12.747 1.61%
2009-08-17 0 34.15 34.10 34.15 33.85 35.00 3,732,027 129,065,443 34.583 12.83 12.81 12.83 12.72 13.15 9,934,125 12.992 -4.34%
2009-08-14 0 35.70 35.50 35.60 34.00 36.00 3,887,001 138,382,987 35.601 13.41 13.34 13.37 12.77 13.52 10,346,643 13.375 4.54%
2009-08-13 0 34.15 34.10 34.15 34.00 34.75 1,633,357 55,995,051 34.282 12.83 12.81 12.83 12.77 13.05 4,347,764 12.879 0.00%
2009-08-12 0 34.15 34.00 34.15 33.50 34.50 1,590,409 53,783,569 33.817 12.83 12.77 12.83 12.59 12.96 4,233,442 12.704 -2.29%
2009-08-11 0 34.95 34.80 34.90 34.00 35.00 2,287,183 78,820,501 34.462 13.13 13.07 13.11 12.77 13.15 6,088,155 12.947 2.79%
2009-08-10 0 34.00 33.90 34.00 33.35 34.30 1,616,894 54,959,477 33.991 12.77 12.74 12.77 12.53 12.89 4,303,942 12.770 3.34%
2009-08-07 0 32.90 32.85 32.90 32.75 33.55 1,505,262 49,737,353 33.042 12.36 12.34 12.36 12.30 12.60 4,006,793 12.413 -0.90%
2009-08-06 0 33.20 33.10 33.25 32.10 33.25 3,247,123 106,045,576 32.658 12.47 12.43 12.49 12.06 12.49 8,643,379 12.269 3.43%
2009-08-05 0 32.10 32.00 32.10 31.85 32.90 2,032,980 65,668,021 32.301 12.06 12.02 12.06 11.97 12.36 5,411,503 12.135 -1.83%
2009-08-04 0 32.70 32.70 32.80 32.30 33.95 2,302,560 75,972,346 32.995 12.28 12.28 12.32 12.13 12.75 6,129,087 12.395 -3.11%
2009-08-03 0 33.75 33.55 33.75 33.05 34.30 1,414,850 47,585,823 33.633 12.68 12.60 12.68 12.42 12.89 3,766,129 12.635 -0.15%
2009-07-31 0 33.80 33.75 33.95 32.65 33.95 2,436,685 81,411,414 33.411 12.70 12.68 12.75 12.27 12.75 6,486,109 12.552 5.13%
2009-07-30 0 32.15 32.10 32.15 31.60 32.90 2,779,043 89,323,120 32.142 12.08 12.06 12.08 11.87 12.36 7,397,417 12.075 0.63%
2009-07-29 0 31.95 31.80 32.00 30.70 33.00 3,104,953 99,823,209 32.150 12.00 11.95 12.02 11.53 12.40 8,264,943 12.078 -0.78%
2009-07-28 0 32.20 32.15 32.20 31.80 33.05 3,074,342 99,377,310 32.325 12.10 12.08 12.10 11.95 12.42 8,183,461 12.144 -2.28%
2009-07-27 0 32.95 32.90 32.95 32.40 33.60 2,789,022 91,510,905 32.811 12.38 12.36 12.38 12.17 12.62 7,423,979 12.326 0.15%
2009-07-24 0 32.90 32.25 33.00 31.70 33.40 3,812,426 124,123,596 32.558 12.36 12.12 12.40 11.91 12.55 10,148,135 12.231 1.54%
2009-07-23 0 32.40 32.30 32.40 31.00 32.60 3,784,927 121,335,000 32.057 12.17 12.13 12.17 11.65 12.25 10,074,937 12.043 4.35%
2009-07-22 0 31.05 31.00 31.05 30.50 31.15 2,674,026 82,628,054 30.900 11.66 11.65 11.66 11.46 11.70 7,117,876 11.609 1.31%
2009-07-21 0 30.65 30.65 30.80 30.20 30.95 5,230,045 160,015,787 30.595 11.51 11.51 11.57 11.35 11.63 13,921,635 11.494 -2.39%
2009-07-20 0 31.40 31.40 31.45 28.80 31.75 6,347,983 191,342,150 30.142 11.80 11.80 11.82 10.82 11.93 16,897,427 11.324 8.28%
2009-07-17 0 29.00 28.85 28.90 28.20 29.00 5,864,103 168,467,109 28.729 10.89 10.84 10.86 10.59 10.89 15,609,407 10.793 3.76%
2009-07-16 0 27.95 27.95 28.00 27.40 28.20 5,048,582 140,626,093 27.855 10.50 10.50 10.52 10.29 10.59 13,438,606 10.464 3.71%
2009-07-15 0 26.95 26.95 27.00 26.35 27.15 3,001,964 80,440,421 26.796 10.12 10.12 10.14 9.899 10.20 7,990,801 10.067 1.70%
2009-07-14 0 26.50 26.50 26.55 25.90 26.85 2,815,153 74,485,879 26.459 9.955 9.955 9.974 9.730 10.09 7,493,536 9.9400 -0.19%
2009-07-13 0 26.55 26.50 26.55 26.35 26.95 2,277,077 60,606,502 26.616 9.974 9.955 9.974 9.899 10.12 6,061,255 9.9990 -0.19%
2009-07-10 0 26.60 26.55 26.60 26.30 26.95 2,504,663 66,529,375 26.562 9.993 9.974 9.993 9.880 10.12 6,667,056 9.9788 -1.30%
2009-07-09 0 26.95 26.95 27.00 26.00 27.00 3,851,444 102,567,837 26.631 10.12 10.12 10.14 9.768 10.14 10,251,996 10.005 3.85%
2009-07-08 0 25.95 25.85 26.00 25.70 26.30 1,533,710 39,746,533 25.915 9.749 9.711 9.768 9.655 9.880 4,082,518 9.7358 -2.08%
2009-07-07 0 26.50 26.40 26.45 25.85 26.85 1,899,153 50,292,980 26.482 9.955 9.918 9.937 9.711 10.09 5,055,275 9.9486 2.91%
2009-07-06 0 25.75 25.70 25.75 25.50 26.45 2,697,852 69,683,107 25.829 9.674 9.655 9.674 9.580 9.937 7,181,298 9.7034 -2.65%
2009-07-03 0 26.45 26.45 26.50 26.25 26.65 3,063,450 81,130,621 26.483 9.937 9.937 9.955 9.862 10.01 8,154,468 9.9492 -2.04%
2009-07-02 0 27.00 26.85 27.00 26.65 27.60 2,092,338 56,773,275 27.134 10.14 10.09 10.14 10.01 10.37 5,569,506 10.194 0.37%
2009-06-30 0 26.90 26.80 26.90 26.70 27.80 1,211,745 32,700,493 26.986 10.11 10.07 10.11 10.03 10.44 3,225,493 10.138 -2.54%
2009-06-29 0 27.60 27.55 27.70 27.35 27.80 902,695 24,878,061 27.560 10.37 10.35 10.41 10.27 10.44 2,402,846 10.354 0.91%
2009-06-26 0 27.35 27.35 27.45 27.25 27.80 1,325,421 36,317,173 27.400 10.27 10.27 10.31 10.24 10.44 3,528,082 10.294 -0.73%
2009-06-25 0 27.55 27.50 27.55 27.30 27.80 921,095 25,376,929 27.551 10.35 10.33 10.35 10.26 10.44 2,451,824 10.350 1.29%
2009-06-24 0 27.20 27.20 27.30 26.85 27.40 778,416 21,172,956 27.200 10.22 10.22 10.26 10.09 10.29 2,072,033 10.218 2.45%
2009-06-23 0 26.55 26.50 26.55 26.50 27.20 1,723,771 46,057,889 26.719 9.974 9.955 9.974 9.955 10.22 4,588,433 10.038 -3.80%
2009-06-22 0 27.60 27.55 27.60 27.50 28.00 755,196 20,916,830 27.697 10.37 10.35 10.37 10.33 10.52 2,010,224 10.405 -1.08%
2009-06-19 0 27.90 27.70 27.90 27.55 28.40 1,140,197 31,677,570 27.783 10.48 10.41 10.48 10.35 10.67 3,035,042 10.437 -1.06%
2009-06-18 0 28.20 27.95 28.00 27.55 28.90 1,586,288 44,335,884 27.949 10.59 10.50 10.52 10.35 10.86 4,222,473 10.500 -1.23%
2009-06-17 0 28.55 28.55 28.65 27.40 28.75 4,217,207 118,687,115 28.144 10.73 10.73 10.76 10.29 10.80 11,225,605 10.573 4.58%
2009-06-16 0 27.30 27.30 27.35 26.70 27.85 2,064,847 56,233,358 27.234 10.26 10.26 10.27 10.03 10.46 5,496,329 10.231 -0.91%
2009-06-15 0 27.55 27.50 27.55 27.25 28.30 3,571,252 98,957,308 27.709 10.35 10.33 10.35 10.24 10.63 9,506,164 10.410 -2.30%
2009-06-12 0 28.20 28.15 28.20 27.60 28.50 3,023,494 85,084,638 28.141 10.59 10.58 10.59 10.37 10.71 8,048,111 10.572 1.99%
2009-06-11 0 27.65 27.55 27.60 27.10 28.30 4,814,658 133,223,288 27.670 10.39 10.35 10.37 10.18 10.63 12,815,934 10.395 2.03%
2009-06-10 0 27.10 27.05 27.15 26.80 27.50 2,454,663 66,583,747 27.125 10.18 10.16 10.20 10.07 10.33 6,533,963 10.190 0.00%
2009-06-09 0 27.10 27.10 27.15 26.65 27.90 4,563,986 123,939,429 27.156 10.18 10.18 10.20 10.01 10.48 12,148,681 10.202 -0.37%
2009-06-08 0 27.20 27.05 27.10 27.05 29.20 5,518,565 155,051,506 28.096 10.22 10.16 10.18 10.16 10.97 14,689,634 10.555 -7.17%
2009-06-05 0 29.30 29.30 29.35 28.55 29.60 5,240,109 152,599,000 29.121 11.01 11.01 11.03 10.73 11.12 13,948,424 10.940 -0.85%
2009-06-04 0 29.55 29.55 29.60 28.30 30.20 9,853,460 288,515,929 29.281 11.10 11.10 11.12 10.63 11.35 26,228,508 11.000 2.78%
2009-06-03 0 28.75 28.80 28.85 27.15 28.80 15,353,855 432,625,505 28.177 10.80 10.82 10.84 10.20 10.82 40,869,776 10.585 8.90%
2009-06-02 0 26.40 26.35 26.40 26.20 27.50 8,359,569 223,181,757 26.698 9.918 9.899 9.918 9.843 10.33 22,251,982 10.030 -0.75%
2009-06-01 0 26.60 26.50 26.60 26.10 26.90 5,521,536 146,191,214 26.477 9.993 9.955 9.993 9.805 10.11 14,697,543 9.9466 2.70%
2009-05-29 0 25.90 25.75 25.90 25.40 26.10 3,576,848 92,219,566 25.782 9.730 9.674 9.730 9.542 9.805 9,521,060 9.6859 2.78%
2009-05-27 0 25.20 25.10 25.20 24.90 25.45 6,164,360 155,026,588 25.149 9.467 9.430 9.467 9.354 9.561 16,408,649 9.4479 0.60%
2009-05-26 0 25.05 25.05 25.15 24.85 26.10 2,733,976 69,484,181 25.415 9.411 9.411 9.448 9.336 9.805 7,277,455 9.5479 -4.02%
2009-05-25 0 26.10 26.10 26.15 25.80 26.40 1,094,118 28,608,468 26.148 9.805 9.805 9.824 9.692 9.918 2,912,386 9.8230 0.77%
2009-05-22 0 25.90 25.85 25.90 25.60 26.70 1,733,840 45,254,389 26.101 9.730 9.711 9.730 9.617 10.03 4,615,235 9.8054 -2.45%
2009-05-21 0 26.55 26.55 26.60 26.45 27.45 2,412,100 64,744,957 26.842 9.974 9.974 9.993 9.937 10.31 6,420,667 10.084 -1.85%
2009-05-20 0 27.05 27.00 27.05 26.60 27.65 3,639,332 98,804,058 27.149 10.16 10.14 10.16 9.993 10.39 9,687,384 10.199 2.27%
2009-05-19 0 26.45 26.35 26.45 25.65 26.50 2,865,900 74,843,015 26.115 9.937 9.899 9.937 9.636 9.955 7,628,618 9.8108 4.34%
2009-05-18 0 25.35 25.30 25.35 24.65 25.55 1,636,037 41,368,872 25.286 9.523 9.505 9.523 9.260 9.599 4,354,898 9.4994 -0.39%
2009-05-15 0 25.45 25.45 25.50 25.30 25.80 2,264,749 57,691,652 25.474 9.561 9.561 9.580 9.505 9.692 6,028,439 9.5699 0.79%
2009-05-14 0 25.25 25.25 25.30 24.20 25.30 4,456,503 110,825,072 24.868 9.486 9.486 9.505 9.091 9.505 11,862,576 9.3424 0.40%
2009-05-13 0 25.15 25.10 25.15 24.70 26.00 6,553,580 166,212,508 25.362 9.448 9.430 9.448 9.279 9.768 17,444,697 9.5280 2.65%
2009-05-12 0 24.50 24.45 24.50 24.30 26.00 6,439,181 158,929,721 24.682 9.204 9.185 9.204 9.129 9.768 17,140,183 9.2723 -4.30%
2009-05-11 0 25.60 25.65 25.70 25.55 27.20 5,390,748 141,106,245 26.176 9.617 9.636 9.655 9.599 10.22 14,349,404 9.8336 -3.03%
2009-05-08 0 26.40 26.40 26.45 26.30 27.80 5,010,473 133,631,355 26.670 9.918 9.918 9.937 9.880 10.44 13,337,166 10.019 -2.94%
2009-05-07 0 27.20 27.20 27.25 27.00 28.40 4,361,594 119,731,696 27.451 10.22 10.22 10.24 10.14 10.67 11,609,942 10.313 -2.68%
2009-05-06 0 27.95 27.90 27.95 27.50 28.35 4,344,795 120,945,382 27.837 10.50 10.48 10.50 10.33 10.65 11,565,226 10.458 1.82%
2009-05-05 0 27.45 27.35 27.45 26.90 27.90 3,829,668 105,003,122 27.418 10.31 10.27 10.31 10.11 10.48 10,194,031 10.300 2.62%
2009-05-04 0 26.75 26.85 26.90 26.50 27.15 3,633,202 97,582,851 26.859 10.05 10.09 10.11 9.955 10.20 9,671,066 10.090 1.33%
2009-04-30 0 26.40 26.30 26.50 26.20 27.40 4,613,662 122,521,731 26.556 9.918 9.880 9.955 9.843 10.29 12,280,911 9.9766 -2.04%
2009-04-29 0 26.95 26.90 26.95 26.65 27.40 1,922,872 51,696,806 26.885 10.12 10.11 10.12 10.01 10.29 5,118,411 10.100 0.56%
2009-04-28 0 26.80 26.80 26.85 26.00 27.30 2,881,440 76,826,780 26.663 10.07 10.07 10.09 9.768 10.26 7,669,983 10.017 2.88%
2009-04-27 0 26.05 26.00 26.05 25.80 27.10 2,459,160 64,423,659 26.197 9.786 9.768 9.786 9.692 10.18 6,545,934 9.8418 -3.87%
2009-04-24 0 27.10 27.00 27.10 26.30 28.25 7,196,668 193,462,608 26.882 10.18 10.14 10.18 9.880 10.61 19,156,506 10.099 -3.73%
2009-04-23 0 28.15 28.10 28.20 27.65 28.30 1,934,624 54,327,983 28.082 10.58 10.56 10.59 10.39 10.63 5,149,694 10.550 0.90%
2009-04-22 0 27.90 27.90 28.00 27.10 28.45 4,164,261 116,471,728 27.969 10.48 10.48 10.52 10.18 10.69 11,084,670 10.507 3.91%
2009-04-21 0 26.85 26.85 26.90 25.80 27.10 3,107,590 82,938,257 26.689 10.09 10.09 10.11 9.692 10.18 8,271,962 10.026 -2.89%
2009-04-20 0 27.65 27.70 27.80 26.10 27.95 2,592,659 70,867,356 27.334 10.39 10.41 10.44 9.805 10.50 6,901,289 10.269 3.17%
2009-04-17 0 26.80 26.80 26.90 26.60 28.15 3,156,873 86,224,714 27.313 10.07 10.07 10.11 9.993 10.58 8,403,146 10.261 -1.29%
2009-04-16 0 27.15 26.95 27.00 26.90 30.00 4,803,681 137,141,287 28.549 10.20 10.12 10.14 10.11 11.27 12,786,715 10.725 -0.74%
2009-04-15 0 35.90 35.80 36.00 33.50 35.95 2,035,580 71,889,662 35.317 10.28 10.25 10.30 9.589 10.29 7,111,439 10.109 3.46%
2009-04-14 0 34.70 34.55 34.70 33.00 34.80 1,988,569 67,827,078 34.108 9.933 9.890 9.933 9.446 9.961 6,947,203 9.7632 6.77%
2009-04-09 0 32.50 32.45 32.50 32.05 33.40 1,731,045 56,327,416 32.540 9.303 9.288 9.303 9.174 9.560 6,047,525 9.3141 -1.37%
2009-04-08 0 32.95 32.95 33.00 31.20 33.00 2,666,127 85,416,633 32.038 9.432 9.432 9.446 8.931 9.446 9,314,298 9.1705 3.45%
2009-04-07 0 31.85 31.80 31.85 31.10 33.50 2,365,440 76,104,806 32.174 9.117 9.102 9.117 8.902 9.589 8,263,827 9.2094 -4.93%
2009-04-06 0 33.50 33.40 33.50 33.10 34.80 1,195,961 40,697,338 34.029 9.589 9.560 9.589 9.475 9.961 4,178,172 9.7405 -1.47%
2009-04-03 0 34.00 33.90 34.00 33.30 34.00 1,181,799 39,849,349 33.719 9.732 9.704 9.732 9.532 9.732 4,128,696 9.6518 0.59%
2009-04-02 0 33.80 33.55 33.80 33.50 34.45 2,384,892 80,713,744 33.844 9.675 9.603 9.675 9.589 9.861 8,331,784 9.6875 2.74%
2009-04-01 0 32.90 32.60 32.80 32.10 33.50 2,096,770 68,980,476 32.898 9.417 9.331 9.389 9.188 9.589 7,325,210 9.4169 4.28%
2009-03-31 0 31.55 31.55 31.60 30.60 35.00 2,673,748 84,555,560 31.624 9.031 9.031 9.045 8.759 10.02 9,340,923 9.0522 -0.47%
2009-03-30 0 31.70 31.60 31.80 31.05 31.80 3,431,744 108,456,211 31.604 9.074 9.045 9.102 8.888 9.102 11,989,034 9.0463 2.42%
2009-03-27 0 30.95 30.90 30.95 29.35 31.30 3,216,253 98,525,821 30.634 8.859 8.845 8.859 8.401 8.959 11,236,201 8.7686 5.99%
2009-03-26 0 29.20 29.15 29.20 29.20 29.90 1,038,468 30,604,967 29.471 8.358 8.344 8.358 8.358 8.559 3,627,959 8.4359 0.52%
2009-03-25 0 29.05 28.90 29.05 28.90 29.65 1,317,134 38,350,513 29.117 8.315 8.272 8.315 8.272 8.487 4,601,498 8.3344 -1.53%
2009-03-24 0 29.50 29.50 29.55 28.50 29.60 2,185,440 63,925,157 29.250 8.444 8.444 8.458 8.158 8.473 7,634,985 8.3727 0.51%
2009-03-23 0 29.35 29.20 29.40 28.90 29.45 1,090,904 31,857,950 29.203 8.401 8.358 8.415 8.272 8.430 3,811,148 8.3591 1.56%
2009-03-20 0 28.90 28.80 28.90 28.40 29.50 2,212,099 63,907,556 28.890 8.272 8.244 8.272 8.129 8.444 7,728,120 8.2695 1.05%
2009-03-19 0 28.60 28.60 28.80 28.40 29.00 1,429,430 40,959,607 28.655 8.186 8.186 8.244 8.129 8.301 4,993,812 8.2021 0.88%
2009-03-18 0 28.35 28.35 28.50 28.20 29.15 1,078,098 30,752,274 28.525 8.115 8.115 8.158 8.072 8.344 3,766,410 8.1649 -0.53%
2009-03-17 0 28.50 28.50 28.55 27.60 29.30 2,114,845 60,210,849 28.471 8.158 8.158 8.172 7.900 8.387 7,388,356 8.1494 -1.72%
2009-03-16 0 29.00 28.70 29.00 27.00 29.05 2,938,938 82,091,818 27.932 8.301 8.215 8.301 7.728 8.315 10,267,382 7.9954 7.41%
2009-03-13 0 27.00 27.00 27.10 26.80 27.50 1,180,610 32,031,215 27.131 7.728 7.728 7.757 7.671 7.872 4,124,542 7.7660 0.75%
2009-03-12 0 26.80 26.75 26.80 26.20 27.25 1,594,160 42,686,166 26.777 7.671 7.657 7.671 7.499 7.800 5,569,308 7.6645 0.37%
2009-03-11 0 26.70 26.70 26.75 26.45 27.60 1,874,970 50,107,108 26.724 7.643 7.643 7.657 7.571 7.900 6,550,337 7.6495 1.91%
2009-03-10 0 26.20 26.20 26.25 26.10 29.40 3,685,180 98,200,340 26.647 7.499 7.499 7.514 7.471 8.415 12,874,430 7.6275 -6.93%
2009-03-09 0 28.15 28.15 28.25 27.45 29.90 4,138,544 119,502,267 28.875 8.058 8.058 8.086 7.857 8.559 14,458,288 8.2653 2.18%
2009-03-06 0 27.55 27.50 27.55 25.60 27.95 3,203,920 85,892,605 26.809 7.886 7.872 7.886 7.328 8.000 11,193,115 7.6737 6.99%
2009-03-05 0 25.75 25.70 25.75 25.70 26.20 1,800,031 46,651,576 25.917 7.371 7.356 7.371 7.356 7.499 6,288,532 7.4185 1.78%
2009-03-04 0 25.30 25.30 25.60 23.75 25.80 2,466,200 61,885,310 25.093 7.242 7.242 7.328 6.798 7.385 8,615,839 7.1827 6.75%
2009-03-03 0 23.70 23.65 23.70 23.20 24.35 1,626,260 38,487,701 23.666 6.784 6.770 6.784 6.641 6.970 5,681,451 6.7743 -1.66%
2009-03-02 0 24.10 24.10 24.25 24.10 25.25 2,585,848 63,217,494 24.447 6.898 6.898 6.941 6.898 7.228 9,033,838 6.9979 -6.41%
2009-02-27 0 25.75 25.60 25.75 25.00 26.30 1,199,344 30,768,264 25.654 7.371 7.328 7.371 7.156 7.528 4,189,991 7.3433 2.18%
2009-02-26 0 25.20 25.20 25.55 25.00 25.95 2,154,194 54,679,351 25.383 7.213 7.213 7.313 7.156 7.428 7,525,825 7.2656 -2.70%
2009-02-25 0 25.90 25.70 25.90 24.65 25.90 3,294,663 83,885,078 25.461 7.414 7.356 7.414 7.056 7.414 11,510,132 7.2879 5.93%
2009-02-24 0 24.45 24.35 24.45 24.15 24.85 956,000 23,301,256 24.374 6.999 6.970 6.999 6.913 7.113 3,339,852 6.9767 -0.41%
2009-02-23 0 24.55 24.55 24.70 24.10 25.00 1,149,935 28,322,263 24.629 7.027 7.027 7.070 6.898 7.156 4,017,377 7.0499 4.47%
2009-02-20 0 23.50 23.50 23.55 23.30 24.60 2,131,446 51,425,840 24.127 6.727 6.727 6.741 6.669 7.042 7,446,353 6.9062 -4.28%
2009-02-19 0 24.55 24.50 24.55 24.10 25.20 1,558,800 38,378,837 24.621 7.027 7.013 7.027 6.898 7.213 5,445,775 7.0475 2.29%
2009-02-18 0 24.00 24.00 24.20 23.30 24.60 2,928,684 70,367,744 24.027 6.870 6.870 6.927 6.669 7.042 10,231,559 6.8775 -4.00%
2009-02-17 0 25.00 25.00 25.05 23.80 25.50 4,500,920 112,501,212 24.995 7.156 7.156 7.170 6.813 7.299 15,724,274 7.1546 3.95%
2009-02-16 0 24.05 23.90 24.05 23.40 24.45 1,953,680 46,857,744 23.984 6.884 6.841 6.884 6.698 6.999 6,825,315 6.8653 2.34%
2009-02-13 0 23.50 23.40 23.50 22.80 23.50 1,161,090 26,973,586 23.231 6.727 6.698 6.727 6.526 6.727 4,056,348 6.6497 1.29%
2009-02-12 0 23.20 23.20 23.25 22.70 23.30 1,279,700 29,501,532 23.053 6.641 6.641 6.655 6.498 6.669 4,470,720 6.5988 2.65%
2009-02-11 0 22.60 22.60 22.90 21.95 23.00 1,247,773 28,093,170 22.515 6.469 6.469 6.555 6.283 6.584 4,359,181 6.4446 0.67%
2009-02-10 0 22.45 22.45 22.60 22.25 23.15 2,704,831 61,715,842 22.817 6.426 6.426 6.469 6.369 6.626 9,449,513 6.5311 -1.75%
2009-02-09 0 22.85 22.85 22.90 22.60 24.60 2,006,285 46,402,027 23.128 6.541 6.541 6.555 6.469 7.042 7,009,095 6.6203 -4.59%
2009-02-06 0 23.95 23.90 23.95 23.75 24.50 1,872,520 45,170,854 24.123 6.855 6.841 6.855 6.798 7.013 6,541,777 6.9050 0.42%
2009-02-05 0 23.85 23.80 23.85 23.20 24.40 4,693,652 112,298,629 23.926 6.827 6.813 6.827 6.641 6.984 16,397,596 6.8485 -0.62%
2009-02-04 0 24.00 23.95 24.00 22.50 24.00 3,345,960 78,534,692 23.471 6.870 6.855 6.870 6.440 6.870 11,689,341 6.7185 6.90%
2009-02-03 0 22.45 22.25 22.45 21.65 22.45 1,030,820 22,956,853 22.270 6.426 6.369 6.426 6.197 6.426 3,601,241 6.3747 2.75%
2009-02-02 0 21.85 21.85 21.90 21.50 22.50 785,100 17,036,070 21.699 6.254 6.254 6.269 6.154 6.440 2,742,801 6.2112 -2.67%
2009-01-30 0 22.45 22.20 22.45 20.80 22.45 1,022,600 22,258,908 21.767 6.426 6.355 6.426 5.954 6.426 3,572,523 6.2306 3.22%
2009-01-29 0 21.75 21.75 21.85 20.85 21.95 1,751,800 37,829,513 21.595 6.226 6.226 6.254 5.968 6.283 6,120,034 6.1813 9.30%
2009-01-23 0 19.90 19.90 19.98 19.52 20.30 1,738,272 34,707,956 19.967 5.696 5.696 5.719 5.587 5.811 6,072,773 5.7153 2.58%
2009-01-22 0 19.40 19.40 19.50 19.36 19.80 2,364,985 46,229,223 19.547 5.553 5.553 5.582 5.542 5.668 8,262,238 5.5952 2.11%
2009-01-21 0 19.00 18.98 19.00 18.80 20.20 3,967,600 77,262,228 19.473 5.439 5.433 5.439 5.381 5.782 13,861,083 5.5740 -8.87%
2009-01-20 0 20.85 20.85 21.00 20.85 21.90 2,116,200 44,875,340 21.206 5.968 5.968 6.011 5.968 6.269 7,393,090 6.0699 -5.01%
2009-01-19 0 21.95 21.90 21.95 21.70 22.90 3,156,200 70,506,951 22.339 6.283 6.269 6.283 6.211 6.555 11,026,402 6.3944 0.23%
2009-01-16 0 21.90 21.90 22.15 21.80 25.70 2,708,360 61,010,660 22.527 6.269 6.269 6.340 6.240 7.356 9,461,842 6.4481 -3.74%
2009-01-15 0 22.75 22.75 22.80 21.55 23.00 4,058,800 90,744,170 22.357 6.512 6.512 6.526 6.168 6.584 14,179,697 6.3996 -6.76%
2009-01-14 0 24.40 24.30 24.40 22.85 25.00 3,114,631 74,419,801 23.894 6.984 6.956 6.984 6.541 7.156 10,881,178 6.8393 9.42%
2009-01-13 0 22.30 22.25 22.40 22.15 23.45 1,981,081 45,177,269 22.804 6.383 6.369 6.412 6.340 6.712 6,921,043 6.5275 0.68%
2009-01-12 0 22.15 22.10 22.15 21.60 22.75 1,063,400 23,626,970 22.218 6.340 6.326 6.340 6.183 6.512 3,715,061 6.3598 0.68%
2009-01-09 0 22.00 22.00 22.45 21.60 22.80 2,769,247 61,564,835 22.232 6.297 6.297 6.426 6.183 6.526 9,674,555 6.3636 1.15%
2009-01-08 0 21.75 21.65 21.75 20.60 22.00 2,173,160 46,390,590 21.347 6.226 6.197 6.226 5.897 6.297 7,592,084 6.1104 1.16%
2009-01-07 0 21.50 21.40 21.50 21.20 24.00 4,025,799 90,528,420 22.487 6.154 6.126 6.154 6.068 6.870 14,064,406 6.4367 -8.51%
2009-01-06 0 23.50 23.35 23.50 22.55 23.50 2,618,567 60,119,194 22.959 6.727 6.684 6.727 6.455 6.727 9,148,144 6.5717 4.21%
2009-01-05 0 22.55 22.55 22.60 21.90 22.85 2,452,800 54,864,260 22.368 6.455 6.455 6.469 6.269 6.541 8,569,025 6.4026 1.81%
2009-01-02 0 22.15 22.15 22.25 21.05 22.75 1,990,560 43,839,732 22.024 6.340 6.340 6.369 6.025 6.512 6,954,158 6.3041 9.11%
2008-12-31 0 20.30 20.30 20.65 20.20 20.95 1,394,400 28,770,350 20.633 5.811 5.811 5.911 5.782 5.997 4,871,432 5.9059 0.74%
2008-12-30 0 20.15 20.15 20.20 19.94 21.50 1,814,800 37,361,862 20.587 5.768 5.768 5.782 5.708 6.154 6,340,129 5.8929 1.05%
2008-12-29 0 19.94 19.92 19.94 19.92 21.45 1,777,200 36,339,576 20.448 5.708 5.702 5.708 5.702 6.140 6,208,770 5.8529 -7.04%
2008-12-24 0 21.45 21.45 21.50 20.10 21.50 834,240 17,631,686 21.135 6.140 6.140 6.154 5.753 6.154 2,914,475 6.0497 0.23%
2008-12-23 0 21.40 21.40 21.45 21.20 21.95 1,484,160 31,755,664 21.396 6.126 6.126 6.140 6.068 6.283 5,185,015 6.1245 -3.82%
2008-12-22 0 22.25 22.00 22.25 21.90 23.00 1,161,320 25,995,206 22.384 6.369 6.297 6.369 6.269 6.584 4,057,151 6.4073 2.30%
2008-12-19 0 21.75 21.75 21.80 21.75 22.95 1,380,000 31,049,015 22.499 6.226 6.226 6.240 6.226 6.569 4,821,125 6.4402 -1.14%
2008-12-18 0 22.00 22.00 22.10 21.00 22.50 3,189,400 69,996,750 21.947 6.297 6.297 6.326 6.011 6.440 11,142,388 6.2820 0.92%
2008-12-17 0 21.80 21.65 21.80 20.50 21.80 2,179,800 46,022,550 21.113 6.240 6.197 6.240 5.868 6.240 7,615,281 6.0434 9.11%
2008-12-16 0 19.98 19.90 19.98 18.80 20.00 1,510,640 29,360,719 19.436 5.719 5.696 5.719 5.381 5.725 5,277,525 5.5634 4.83%
2008-12-15 0 19.06 19.06 19.10 19.00 20.00 2,345,000 44,947,904 19.168 5.456 5.456 5.467 5.439 5.725 8,192,419 5.4865 1.38%
2008-12-12 0 18.80 18.78 18.80 17.80 19.00 3,581,160 66,355,007 18.529 5.381 5.376 5.381 5.095 5.439 12,511,029 5.3037 -1.05%
2008-12-11 0 19.00 18.98 19.00 18.20 19.20 3,194,471 60,006,349 18.784 5.439 5.433 5.439 5.210 5.496 11,160,104 5.3769 0.21%
2008-12-10 0 18.96 18.96 18.98 17.82 19.06 2,694,540 49,829,036 18.493 5.427 5.427 5.433 5.101 5.456 9,413,561 5.2933 7.85%
2008-12-09 0 17.58 17.58 17.74 17.40 18.00 2,304,809 40,600,839 17.616 5.032 5.032 5.078 4.981 5.152 8,052,009 5.0423 -1.79%
2008-12-08 0 17.90 17.90 17.96 17.60 18.20 2,666,816 48,030,816 18.011 5.124 5.124 5.141 5.038 5.210 9,316,705 5.1553 2.87%
2008-12-05 0 17.40 17.38 17.40 17.10 17.80 858,080 15,002,116 17.483 4.981 4.975 4.981 4.895 5.095 2,997,761 5.0044 0.00%
2008-12-04 0 17.40 17.36 17.40 17.40 18.70 3,795,682 68,708,038 18.102 4.981 4.969 4.981 4.981 5.353 13,260,476 5.1814 -3.12%
2008-12-03 0 17.96 17.90 17.96 17.58 18.20 3,785,880 67,933,236 17.944 5.141 5.124 5.141 5.032 5.210 13,226,232 5.1363 5.65%
2008-12-02 0 17.00 17.00 17.10 16.44 17.18 2,435,091 41,306,382 16.963 4.866 4.866 4.895 4.706 4.918 8,507,158 4.8555 -4.60%
2008-12-01 0 17.82 17.82 17.90 16.48 18.00 2,281,694 39,795,348 17.441 5.101 5.101 5.124 4.717 5.152 7,971,255 4.9924 6.07%
2008-11-28 0 16.80 16.80 16.88 15.50 17.00 1,862,120 30,612,940 16.440 4.809 4.809 4.832 4.437 4.866 6,505,444 4.7057 5.00%
2008-11-27 0 16.00 15.62 16.00 15.34 16.00 2,204,030 34,576,150 15.688 4.580 4.471 4.580 4.391 4.580 7,699,930 4.4904 7.38%
2008-11-26 0 14.90 14.80 14.90 14.50 15.08 1,132,763 16,902,690 14.922 4.265 4.236 4.265 4.150 4.317 3,957,385 4.2712 3.33%
2008-11-25 0 14.42 14.42 14.50 14.42 15.18 2,349,724 34,582,096 14.718 4.128 4.128 4.150 4.128 4.345 8,208,922 4.2127 -3.22%
2008-11-24 0 14.90 14.80 14.90 14.14 15.00 2,940,280 42,702,060 14.523 4.265 4.236 4.265 4.047 4.294 10,272,070 4.1571 1.36%
2008-11-21 0 14.70 14.50 14.70 13.78 14.80 3,298,200 46,786,044 14.185 4.208 4.150 4.208 3.944 4.236 11,522,489 4.0604 0.55%
2008-11-20 0 14.62 14.60 14.62 13.50 15.20 5,408,280 78,248,601 14.468 4.185 4.179 4.185 3.864 4.351 18,894,198 4.1414 2.96%
2008-11-19 0 14.20 14.18 14.20 13.02 14.74 7,214,916 100,731,786 13.962 4.065 4.059 4.065 3.727 4.219 25,205,805 3.9964 12.52%
2008-11-18 0 12.62 12.62 12.78 12.54 14.08 7,220,360 93,905,375 13.006 3.612 3.612 3.658 3.589 4.030 25,224,824 3.7227 -6.38%
2008-11-17 0 13.48 13.48 13.50 12.40 13.60 5,088,862 66,721,828 13.111 3.859 3.859 3.864 3.549 3.893 17,778,289 3.7530 9.59%
2008-11-14 0 12.30 12.30 12.40 12.24 13.88 5,564,821 72,226,371 12.979 3.521 3.521 3.549 3.504 3.973 19,441,085 3.7151 -3.15%
2008-11-13 0 12.70 12.62 12.70 12.54 13.60 4,999,645 64,626,543 12.926 3.635 3.612 3.635 3.589 3.893 17,466,604 3.7000 -11.81%
2008-11-12 0 14.40 14.40 14.44 13.50 15.90 2,874,076 41,150,806 14.318 4.122 4.122 4.133 3.864 4.551 10,040,782 4.0984 -3.36%
2008-11-11 0 14.90 14.90 15.00 14.60 17.10 2,348,400 37,271,252 15.871 4.265 4.265 4.294 4.179 4.895 8,204,297 4.5429 -13.37%
2008-11-10 0 17.20 17.20 17.40 17.14 18.94 1,358,705 24,130,147 17.760 4.923 4.923 4.981 4.906 5.421 4,746,729 5.0835 -2.82%
2008-11-07 0 17.70 17.70 17.74 16.00 18.40 973,510 16,933,050 17.394 5.066 5.066 5.078 4.580 5.267 3,401,024 4.9788 1.37%
2008-11-06 0 17.46 17.10 17.46 17.00 17.90 437,800 7,593,156 17.344 4.998 4.895 4.998 4.866 5.124 1,529,484 4.9645 -5.62%
2008-11-05 0 18.50 18.40 18.50 17.62 18.50 1,562,960 28,034,935 17.937 5.295 5.267 5.295 5.044 5.295 5,460,308 5.1343 6.94%
2008-11-04 0 17.30 17.20 17.30 16.16 18.50 2,780,440 46,654,380 16.779 4.952 4.923 4.952 4.626 5.295 9,713,658 4.8030 -4.21%
2008-11-03 0 18.06 18.00 18.06 16.62 18.40 1,394,675 24,725,430 17.728 5.169 5.152 5.169 4.757 5.267 4,872,393 5.0746 6.24%
2008-10-31 0 17.00 16.80 17.00 16.52 18.00 3,249,896 53,951,287 16.601 4.866 4.809 4.866 4.729 5.152 11,353,735 4.7519 3.03%
2008-10-30 0 16.50 16.36 16.50 13.62 17.98 5,507,788 86,362,582 15.680 4.723 4.683 4.723 3.899 5.147 19,241,836 4.4883 25.95%
2008-10-29 0 13.10 13.00 13.10 12.66 14.78 5,065,960 70,186,326 13.854 3.750 3.721 3.750 3.624 4.231 17,698,280 3.9657 4.80%
2008-10-28 0 12.50 12.50 12.66 11.00 13.80 4,010,563 49,409,224 12.320 3.578 3.578 3.624 3.149 3.950 14,011,178 3.5264 8.70%
2008-10-27 0 11.50 11.50 11.70 10.00 14.00 3,864,400 46,693,866 12.083 3.292 3.292 3.349 2.862 4.007 13,500,547 3.4587 -20.69%
2008-10-24 0 14.50 14.42 14.50 14.50 17.54 2,090,384 33,478,749 16.016 4.150 4.128 4.150 4.150 5.021 7,302,900 4.5843 -16.67%
2008-10-23 0 17.40 17.38 17.40 16.04 17.40 1,492,020 25,153,510 16.859 4.981 4.975 4.981 4.591 4.981 5,212,474 4.8256 0.23%
2008-10-22 0 17.36 17.36 17.56 16.52 18.10 4,101,440 72,426,339 17.659 4.969 4.969 5.026 4.729 5.181 14,328,663 5.0546 -4.62%
2008-10-21 0 18.20 18.20 18.32 17.96 19.30 2,609,440 48,186,652 18.466 5.210 5.210 5.244 5.141 5.524 9,116,258 5.2858 -1.19%
2008-10-20 0 18.42 18.42 18.56 18.22 20.50 2,162,520 40,434,916 18.698 5.273 5.273 5.313 5.215 5.868 7,554,912 5.3521 0.66%
2008-10-17 0 18.30 18.18 18.30 18.10 19.44 1,570,240 29,750,097 18.946 5.238 5.204 5.238 5.181 5.565 5,485,741 5.4232 1.10%
2008-10-16 0 18.10 18.10 18.12 17.88 18.60 715,000 12,962,724 18.130 5.181 5.181 5.187 5.118 5.324 2,497,902 5.1894 -9.23%
2008-10-15 0 19.94 19.94 19.96 19.50 20.60 756,487 15,012,993 19.846 5.708 5.708 5.713 5.582 5.897 2,642,839 5.6806 -4.36%
2008-10-14 0 20.85 20.85 21.00 19.84 21.90 3,965,212 81,468,282 20.546 5.968 5.968 6.011 5.679 6.269 13,852,741 5.8810 9.74%
2008-10-13 0 19.00 19.00 19.06 16.20 19.18 5,405,399 97,023,273 17.949 5.439 5.439 5.456 4.637 5.490 18,884,133 5.1378 5.56%
2008-10-10 0 18.00 18.00 18.16 17.70 19.00 4,363,220 79,283,834 18.171 5.152 5.152 5.198 5.066 5.439 15,243,209 5.2013 -9.09%
2008-10-09 0 19.80 19.80 19.88 18.50 21.00 5,414,944 106,812,905 19.726 5.668 5.668 5.690 5.295 6.011 18,917,479 5.6463 7.03%
2008-10-08 0 18.50 18.50 18.70 18.10 22.50 11,571,570 225,783,633 19.512 5.295 5.295 5.353 5.181 6.440 40,426,076 5.5851 -24.49%
2008-10-06 0 24.50 24.50 24.65 24.50 28.00 1,775,320 45,312,200 25.523 7.013 7.013 7.056 7.013 8.015 6,202,203 7.3058 -12.50%
2008-10-03 0 28.00 27.55 28.00 26.95 28.30 1,283,440 35,313,320 27.515 8.015 7.886 8.015 7.714 8.101 4,483,786 7.8758 -2.27%
2008-10-02 0 28.65 28.60 28.65 28.30 29.70 2,165,201 62,109,078 28.685 8.201 8.186 8.201 8.101 8.501 7,564,279 8.2108 -0.87%
2008-09-30 0 28.90 28.90 28.95 25.65 28.95 3,290,480 92,696,782 28.171 8.272 8.272 8.287 7.342 8.287 11,495,518 8.0637 3.77%
2008-09-29 0 27.85 27.50 27.85 27.00 27.90 2,266,320 62,208,614 27.449 7.972 7.872 7.972 7.728 7.986 7,917,545 7.8571 0.36%
2008-09-26 0 27.75 27.70 27.80 25.85 27.75 3,052,520 82,058,564 26.882 7.943 7.929 7.957 7.399 7.943 10,664,189 7.6948 8.19%
2008-09-25 0 25.65 25.65 25.80 25.60 26.80 4,746,480 124,447,076 26.219 7.342 7.342 7.385 7.328 7.671 16,582,154 7.5049 -5.35%
2008-09-24 0 27.10 27.10 27.30 25.60 29.45 11,859,160 323,882,136 27.311 7.757 7.757 7.814 7.328 8.430 41,430,791 7.8174 -9.67%
2008-09-23 0 30.00 30.00 30.30 30.00 33.60 3,643,649 113,541,839 31.162 8.587 8.587 8.673 8.587 9.618 12,729,338 8.9197 -10.18%
2008-09-22 0 33.40 33.30 33.40 33.15 35.00 2,797,720 94,166,750 33.658 9.560 9.532 9.560 9.489 10.02 9,774,027 9.6344 -1.76%
2008-09-19 0 34.00 34.00 34.10 32.90 34.60 2,101,500 70,981,051 33.776 9.732 9.732 9.761 9.417 9.904 7,341,735 9.6682 7.94%
2008-09-18 0 31.50 31.50 31.70 28.10 32.00 2,563,240 77,516,690 30.242 9.017 9.017 9.074 8.043 9.160 8,954,855 8.6564 -2.17%
2008-09-17 0 32.20 32.00 32.20 31.25 32.50 1,808,720 57,887,532 32.005 9.217 9.160 9.217 8.945 9.303 6,318,888 9.1610 1.26%
2008-09-16 0 31.80 31.70 31.80 29.30 31.90 1,316,776 40,694,932 30.905 9.102 9.074 9.102 8.387 9.131 4,600,248 8.8462 0.95%
2008-09-12 0 31.50 31.50 31.60 31.40 32.30 3,526,890 111,962,326 31.745 9.017 9.017 9.045 8.988 9.246 12,321,433 9.0868 -0.63%
2008-09-11 0 31.70 31.70 31.75 31.60 33.40 4,525,944 145,927,488 32.242 9.074 9.074 9.088 9.045 9.560 15,811,697 9.2291 -2.46%
2008-09-10 0 32.50 32.50 32.80 32.15 34.00 1,160,591 38,453,666 33.133 9.303 9.303 9.389 9.203 9.732 4,054,604 9.4839 -4.13%
2008-09-09 0 33.90 33.90 34.00 33.50 34.70 776,547 26,370,097 33.958 9.704 9.704 9.732 9.589 9.933 2,712,920 9.7202 -2.31%
2008-09-08 0 34.70 34.60 34.70 33.90 35.30 3,070,873 105,696,048 34.419 9.933 9.904 9.933 9.704 10.10 10,728,306 9.8521 1.17%
2008-09-05 0 34.30 34.30 34.50 32.05 35.15 4,102,775 136,982,445 33.388 9.818 9.818 9.875 9.174 10.06 14,333,327 9.5569 -2.70%
2008-09-04 0 35.25 35.20 35.25 34.40 35.45 1,757,280 61,436,032 34.961 10.09 10.08 10.09 9.847 10.15 6,139,179 10.007 -0.84%
2008-09-03 0 35.55 35.50 35.55 34.50 35.80 1,249,080 44,108,554 35.313 10.18 10.16 10.18 9.875 10.25 4,363,747 10.108 1.14%
2008-09-02 0 35.15 35.00 35.15 34.50 36.00 1,066,320 37,221,962 34.907 10.06 10.02 10.06 9.875 10.30 3,725,262 9.9918 -1.26%
2008-09-01 0 35.60 35.40 35.60 34.50 37.25 1,399,392 49,873,711 35.640 10.19 10.13 10.19 9.875 10.66 4,888,872 10.201 -4.69%
2008-08-29 0 37.35 36.95 37.35 36.40 37.60 3,650,650 134,567,470 36.861 10.69 10.58 10.69 10.42 10.76 12,753,797 10.551 2.61%
2008-08-28 0 36.40 36.40 36.50 35.60 37.05 4,318,120 157,189,316 36.402 10.42 10.42 10.45 10.19 10.61 15,085,649 10.420 1.96%
2008-08-27 0 35.70 35.60 35.70 33.50 36.20 2,007,656 70,096,414 34.915 10.22 10.19 10.22 9.589 10.36 7,013,884 9.9940 6.09%
2008-08-26 0 33.65 33.55 33.60 32.60 33.70 3,578,680 118,675,565 33.162 9.632 9.603 9.618 9.331 9.646 12,502,365 9.4922 0.75%
2008-08-25 0 33.40 33.35 33.40 31.75 34.30 6,390,611 210,172,154 32.888 9.560 9.546 9.560 9.088 9.818 22,326,039 9.4138 -0.30%
2008-08-21 0 33.50 33.50 33.70 33.50 36.50 3,486,680 120,380,146 34.526 9.589 9.589 9.646 9.589 10.45 12,180,956 9.8827 -6.42%
2008-08-20 0 35.80 35.80 35.85 34.15 36.10 1,559,362 55,463,967 35.568 10.25 10.25 10.26 9.775 10.33 5,447,738 10.181 3.77%
2008-08-19 0 34.50 34.50 34.55 33.85 36.70 3,108,468 110,020,429 35.394 9.875 9.875 9.890 9.689 10.51 10,859,647 10.131 -7.01%
2008-08-18 0 37.10 36.75 37.10 36.40 37.95 2,152,927 80,135,443 37.222 10.62 10.52 10.62 10.42 10.86 7,521,399 10.654 1.92%
2008-08-15 0 36.40 36.30 36.40 35.45 36.95 3,844,082 139,625,703 36.322 10.42 10.39 10.42 10.15 10.58 13,429,565 10.397 -1.49%
2008-08-14 0 36.95 36.70 36.95 35.70 40.00 6,264,160 236,708,797 37.788 10.58 10.51 10.58 10.22 11.45 21,884,274 10.816 -3.65%
2008-08-13 0 38.35 38.20 38.60 36.80 39.30 1,614,110 62,221,599 38.549 10.98 10.93 11.05 10.53 11.25 5,639,004 11.034 2.13%
2008-08-12 0 37.55 37.40 37.55 37.40 39.10 818,734 31,244,740 38.162 10.75 10.71 10.75 10.71 11.19 2,860,304 10.924 -0.40%
2008-08-11 0 37.70 37.65 37.70 37.45 38.65 998,440 37,884,386 37.944 10.79 10.78 10.79 10.72 11.06 3,488,119 10.861 -0.92%
2008-08-08 0 38.05 38.05 38.40 37.25 38.80 1,298,346 49,506,995 38.131 10.89 10.89 10.99 10.66 11.11 4,535,861 10.915 0.79%
2008-08-07 0 37.75 37.75 38.00 36.95 38.50 1,353,841 50,997,061 37.668 10.81 10.81 10.88 10.58 11.02 4,729,737 10.782 1.21%
2008-08-05 0 37.30 37.30 37.35 37.30 39.60 2,187,868 83,230,582 38.042 10.68 10.68 10.69 10.68 11.34 7,643,467 10.889 -5.81%
2008-08-04 0 39.60 39.60 39.65 38.75 40.30 3,244,870 129,295,296 39.846 11.34 11.34 11.35 11.09 11.54 11,336,177 11.406 1.80%
2008-08-01 0 38.90 38.75 38.90 37.50 39.25 2,587,864 99,801,984 38.565 11.13 11.09 11.13 10.73 11.23 9,040,881 11.039 0.26%
2008-07-31 0 38.80 38.80 38.85 36.50 38.80 2,546,728 96,006,003 37.698 11.11 11.11 11.12 10.45 11.11 8,897,169 10.791 3.47%
2008-07-30 0 37.50 37.50 37.60 36.45 38.00 3,831,200 143,697,608 37.507 10.73 10.73 10.76 10.43 10.88 13,384,561 10.736 2.88%
2008-07-29 0 36.45 36.20 36.55 34.60 36.60 2,092,720 75,061,918 35.868 10.43 10.36 10.46 9.904 10.48 7,311,061 10.267 2.68%
2008-07-28 0 35.50 35.50 35.55 35.30 36.50 1,197,418 42,791,571 35.737 10.16 10.16 10.18 10.10 10.45 4,183,262 10.229 1.72%
2008-07-25 0 34.90 34.80 34.90 34.80 35.95 648,440 22,746,228 35.078 9.990 9.961 9.990 9.961 10.29 2,265,370 10.041 -2.92%
2008-07-24 0 35.95 35.90 36.00 35.70 36.75 954,572 34,343,929 35.978 10.29 10.28 10.30 10.22 10.52 3,334,863 10.298 -1.64%
2008-07-23 0 36.55 36.45 36.55 36.25 36.80 1,970,200 71,994,296 36.542 10.46 10.43 10.46 10.38 10.53 6,883,029 10.460 0.83%
2008-07-22 0 36.25 36.20 36.25 35.60 36.80 1,290,880 47,050,016 36.448 10.38 10.36 10.38 10.19 10.53 4,509,778 10.433 -0.68%
2008-07-21 0 36.50 36.50 36.55 35.80 37.15 1,638,200 59,620,958 36.394 10.45 10.45 10.46 10.25 10.63 5,723,164 10.417 0.97%
2008-07-18 0 36.15 36.00 36.15 33.80 36.30 6,994,960 246,138,186 35.188 10.35 10.30 10.35 9.675 10.39 24,437,374 10.072 9.05%
2008-07-17 0 33.15 33.10 33.15 32.95 34.30 3,926,652 131,951,007 33.604 9.489 9.475 9.489 9.432 9.818 13,718,029 9.6188 -0.30%
2008-07-16 0 33.25 33.20 33.25 33.00 35.50 2,841,895 96,264,952 33.874 9.517 9.503 9.517 9.446 10.16 9,928,356 9.6960 -6.07%
2008-07-15 0 35.40 35.35 35.40 34.90 36.00 4,016,200 142,333,063 35.440 10.13 10.12 10.13 9.990 10.30 14,030,871 10.144 -0.56%
2008-07-14 0 35.60 35.55 35.60 35.40 36.20 1,922,240 68,432,668 35.600 10.19 10.18 10.19 10.13 10.36 6,715,478 10.190 -0.56%
2008-07-11 0 35.80 35.75 35.80 35.35 36.15 3,488,199 124,751,670 35.764 10.25 10.23 10.25 10.12 10.35 12,186,263 10.237 -0.28%
2008-07-10 0 35.90 35.90 35.95 35.00 37.45 2,684,960 97,358,708 36.261 10.28 10.28 10.29 10.02 10.72 9,380,092 10.379 -0.14%
2008-07-09 0 35.95 35.85 35.95 35.45 36.70 2,288,880 82,080,633 35.861 10.29 10.26 10.29 10.15 10.51 7,996,360 10.265 2.71%
2008-07-08 0 35.00 34.95 35.00 34.90 37.40 3,034,200 108,749,884 35.841 10.02 10.00 10.02 9.990 10.71 10,600,186 10.259 -5.91%
2008-07-07 0 37.20 37.20 37.25 36.85 38.30 2,111,400 78,786,400 37.315 10.65 10.65 10.66 10.55 10.96 7,376,321 10.681 -3.13%
2008-07-04 0 38.40 38.40 38.50 37.80 38.60 622,476 23,895,350 38.388 10.99 10.99 11.02 10.82 11.05 2,174,663 10.988 1.19%
2008-07-03 0 37.95 37.95 38.00 37.70 38.45 1,737,000 65,818,450 37.892 10.86 10.86 10.88 10.79 11.01 6,068,329 10.846 -1.30%
2008-07-02 0 38.45 38.30 38.45 37.70 38.60 2,244,000 85,968,613 38.310 11.01 10.96 11.01 10.79 11.05 7,839,568 10.966 2.81%
2008-06-30 0 37.40 37.25 37.40 36.45 37.45 407,248 15,161,501 37.229 10.71 10.66 10.71 10.43 10.72 1,422,749 10.656 1.08%
2008-06-27 0 37.00 37.00 37.05 35.35 37.40 2,764,800 102,052,000 36.911 10.59 10.59 10.61 10.12 10.71 9,659,019 10.565 -2.12%
2008-06-26 0 37.80 37.80 37.90 37.25 39.30 1,123,600 42,705,210 38.007 10.82 10.82 10.85 10.66 11.25 3,925,374 10.879 -0.53%
2008-06-25 0 38.00 37.75 38.00 37.20 39.00 1,809,701 68,947,164 38.099 10.88 10.81 10.88 10.65 11.16 6,322,315 10.905 -2.06%
2008-06-24 0 38.80 38.10 38.80 36.65 39.30 4,233,320 162,974,670 38.498 11.11 10.91 11.11 10.49 11.25 14,789,395 11.020 5.72%
2008-06-23 0 36.70 36.65 36.70 34.70 37.20 1,321,200 47,845,180 36.213 10.51 10.49 10.51 9.933 10.65 4,615,703 10.366 2.37%
2008-06-20 0 35.85 35.50 35.85 35.45 36.55 1,491,400 53,682,620 35.995 10.26 10.16 10.26 10.15 10.46 5,210,308 10.303 2.43%
2008-06-19 0 35.00 35.00 35.35 34.95 36.00 807,800 28,526,210 35.313 10.02 10.02 10.12 10.00 10.30 2,822,105 10.108 -2.78%
2008-06-18 0 36.00 36.00 36.40 34.50 36.90 2,785,800 99,808,950 35.828 10.30 10.30 10.42 9.875 10.56 9,732,384 10.255 4.35%
2008-06-17 0 34.50 34.45 34.50 32.90 34.90 1,974,400 67,629,470 34.253 9.875 9.861 9.875 9.417 9.990 6,897,702 9.8046 5.99%
2008-06-16 0 32.55 32.35 32.55 32.05 32.95 1,489,874 48,430,981 32.507 9.317 9.260 9.317 9.174 9.432 5,204,977 9.3047 1.09%
2008-06-13 0 32.20 32.20 32.30 32.00 33.90 1,037,680 34,028,822 32.793 9.217 9.217 9.246 9.160 9.704 3,625,206 9.3867 -2.72%
2008-06-12 0 33.10 33.10 33.20 32.50 33.45 3,017,698 99,193,784 32.871 9.475 9.475 9.503 9.303 9.575 10,542,536 9.4089 -1.78%
2008-06-11 0 33.70 33.70 33.90 33.45 35.30 2,849,200 97,358,600 34.171 9.646 9.646 9.704 9.575 10.10 9,953,876 9.7810 -4.80%
2008-06-10 0 35.40 35.30 35.40 35.00 37.50 4,508,000 164,085,570 36.399 10.13 10.10 10.13 10.02 10.73 15,749,008 10.419 -7.33%
2008-06-06 0 38.20 38.20 38.50 38.20 39.20 444,760 17,201,070 38.675 10.93 10.93 11.02 10.93 11.22 1,553,800 11.070 -1.16%
2008-06-05 0 38.65 38.65 38.80 38.15 39.80 2,373,840 92,382,962 38.917 11.06 11.06 11.11 10.92 11.39 8,293,173 11.140 -1.53%
2008-06-04 0 39.25 38.85 39.25 37.80 39.80 3,913,040 151,706,594 38.769 11.23 11.12 11.23 10.82 11.39 13,670,474 11.097 3.84%
2008-06-03 0 37.80 37.70 37.80 37.65 40.60 3,464,200 132,595,800 38.276 10.82 10.79 10.82 10.78 11.62 12,102,421 10.956 -6.90%
2008-06-02 0 40.60 40.60 40.70 38.65 41.80 3,134,966 128,872,581 41.108 11.62 11.62 11.65 11.06 11.96 10,952,219 11.767 6.28%
2008-05-30 0 38.20 38.20 38.85 38.10 40.00 2,315,098 89,814,878 38.795 10.93 10.93 11.12 10.91 11.45 8,087,954 11.105 -4.50%
2008-05-29 0 40.00 39.95 40.00 38.00 40.00 3,198,800 125,855,240 39.345 11.45 11.44 11.45 10.88 11.45 11,175,228 11.262 3.90%
2008-05-28 0 38.50 38.30 38.50 37.25 38.70 3,177,000 120,997,950 38.086 11.02 10.96 11.02 10.66 11.08 11,099,068 10.902 4.05%
2008-05-27 0 37.00 37.00 37.10 35.80 37.50 2,553,491 93,948,127 36.792 10.59 10.59 10.62 10.25 10.73 8,920,796 10.531 1.79%
2008-05-26 0 36.35 36.35 36.40 36.15 38.90 7,896,460 294,065,128 37.240 10.40 10.40 10.42 10.35 11.13 27,586,826 10.660 1.11%
2008-05-23 0 35.95 35.85 36.00 34.20 38.00 6,432,440 233,700,082 36.331 10.29 10.26 10.30 9.789 10.88 22,472,172 10.400 5.12%
2008-05-22 0 34.20 34.10 34.15 33.50 34.25 897,600 30,391,680 33.859 9.789 9.761 9.775 9.589 9.804 3,135,827 9.6918 -0.15%
2008-05-21 0 34.25 34.25 34.55 32.15 34.95 2,508,600 85,775,580 34.193 9.804 9.804 9.890 9.203 10.00 8,763,967 9.7873 3.32%
2008-05-20 0 33.15 33.15 33.50 32.85 35.50 1,396,200 46,739,780 33.476 9.489 9.489 9.589 9.403 10.16 4,877,721 9.5823 -5.29%
2008-05-19 0 35.00 35.00 35.10 34.50 35.90 1,235,200 43,330,030 35.079 10.02 10.02 10.05 9.875 10.28 4,315,256 10.041 1.74%
2008-05-16 0 34.40 34.30 34.40 33.00 34.45 527,280 17,833,880 33.822 9.847 9.818 9.847 9.446 9.861 1,842,089 9.6813 2.38%
2008-05-15 0 33.60 33.50 33.65 32.85 33.70 807,800 26,882,930 33.279 9.618 9.589 9.632 9.403 9.646 2,822,105 9.5258 2.28%
2008-05-14 0 32.85 32.85 32.95 32.55 33.80 628,504 20,727,376 32.979 9.403 9.403 9.432 9.317 9.675 2,195,722 9.4399 -0.61%
2008-05-13 0 33.05 33.00 33.05 32.60 33.60 1,192,600 39,371,230 33.013 9.460 9.446 9.460 9.331 9.618 4,166,430 9.4496 -1.34%
2008-05-09 0 33.50 33.40 33.50 33.05 34.40 925,140 31,065,892 33.580 9.589 9.560 9.589 9.460 9.847 3,232,040 9.6119 -0.30%
2008-05-08 0 33.60 33.15 33.60 31.50 34.20 3,483,639 115,572,627 33.176 9.618 9.489 9.618 9.017 9.789 12,170,332 9.4963 0.00%
2008-05-07 0 33.60 33.50 33.60 33.50 35.00 1,846,900 62,948,030 34.083 9.618 9.589 9.618 9.589 10.02 6,452,272 9.7559 -2.33%
2008-05-06 0 34.40 34.35 34.40 34.05 35.00 386,885 13,273,624 34.309 9.847 9.832 9.847 9.746 10.02 1,351,609 9.8206 -0.29%
2008-05-05 0 34.50 34.45 34.50 33.35 34.70 1,154,500 39,633,010 34.329 9.875 9.861 9.875 9.546 9.933 4,033,325 9.8264 2.07%
2008-05-02 0 33.80 33.65 33.80 32.00 33.95 907,240 30,264,418 33.359 9.675 9.632 9.675 9.160 9.718 3,169,505 9.5486 3.52%
2008-04-30 0 32.65 32.65 32.80 32.50 34.25 3,021,000 100,668,690 33.323 9.346 9.346 9.389 9.303 9.804 10,554,071 9.5384 -3.12%
2008-04-29 0 33.70 33.70 33.80 33.25 34.00 1,235,040 41,695,418 33.760 9.646 9.646 9.675 9.517 9.732 4,314,697 9.6636 1.81%
2008-04-28 0 33.10 33.00 33.20 31.90 33.70 1,575,800 51,906,450 32.940 9.475 9.446 9.503 9.131 9.646 5,505,166 9.4287 5.41%
2008-04-25 0 31.40 31.40 31.65 31.35 33.80 2,254,480 72,580,198 32.194 8.988 8.988 9.060 8.974 9.675 7,876,181 9.2152 -4.85%
2008-04-24 0 33.00 33.00 33.10 31.40 35.45 2,683,984 88,709,073 33.051 9.446 9.446 9.475 8.988 10.15 9,376,683 9.4606 8.15%
2008-04-23 0 43.00 43.00 43.20 43.00 43.95 1,131,000 49,109,640 43.421 8.734 8.734 8.775 8.734 8.927 5,568,065 8.8199 -0.81%
2008-04-22 0 43.35 43.50 43.60 42.30 43.90 805,830 34,976,480 43.404 8.805 8.836 8.856 8.592 8.917 3,967,209 8.8164 -0.12%
2008-04-21 0 43.40 43.30 43.40 42.30 43.45 837,600 35,692,080 42.612 8.816 8.795 8.816 8.592 8.826 4,123,617 8.6555 4.33%
2008-04-18 0 41.60 41.65 41.90 41.35 43.25 401,000 16,761,860 41.800 8.450 8.460 8.511 8.399 8.785 1,974,177 8.4906 -2.58%
2008-04-17 0 42.70 42.70 43.00 41.80 43.00 1,543,134 65,167,950 42.231 8.673 8.673 8.734 8.491 8.734 7,597,056 8.5781 2.89%
2008-04-16 0 41.50 41.35 41.50 40.60 41.80 625,040 25,846,320 41.351 8.430 8.399 8.430 8.247 8.491 3,077,156 8.3994 2.47%
2008-04-15 0 40.50 40.50 40.60 39.50 41.00 206,600 8,311,180 40.228 8.226 8.226 8.247 8.023 8.328 1,017,119 8.1713 0.25%
2008-04-14 0 40.40 40.40 40.50 39.15 40.55 769,400 30,922,110 40.190 8.206 8.206 8.226 7.952 8.237 3,787,859 8.1635 -0.62%
2008-04-11 0 40.65 40.65 40.75 40.40 41.10 348,901 14,195,261 40.686 8.257 8.257 8.277 8.206 8.348 1,717,686 8.2642 0.74%
2008-04-10 0 40.35 40.20 40.40 39.70 40.55 880,800 35,419,180 40.213 8.196 8.166 8.206 8.064 8.237 4,336,296 8.1681 0.12%
2008-04-09 0 40.30 40.30 40.50 40.00 42.10 1,485,400 60,398,010 40.661 8.186 8.186 8.226 8.125 8.551 7,312,823 8.2592 -2.89%
2008-04-08 0 41.50 41.40 41.50 41.00 41.90 1,159,600 48,070,870 41.455 8.430 8.409 8.430 8.328 8.511 5,708,866 8.4204 0.36%
2008-04-07 0 41.35 40.80 41.35 40.20 41.90 1,703,312 69,682,717 40.910 8.399 8.287 8.399 8.166 8.511 8,385,633 8.3098 0.49%
2008-04-03 0 41.15 41.05 41.20 39.20 42.00 1,981,132 81,368,384 41.072 8.358 8.338 8.369 7.962 8.531 9,753,378 8.3426 4.97%
2008-04-02 0 39.20 38.95 39.20 38.15 39.70 1,781,315 69,561,606 39.051 7.962 7.912 7.962 7.749 8.064 8,769,653 7.9321 3.02%
2008-04-01 0 38.05 37.60 38.10 36.70 38.50 1,329,400 49,924,590 37.554 7.729 7.637 7.739 7.455 7.820 6,544,814 7.6281 3.82%
2008-03-31 0 36.65 36.40 36.70 36.40 38.60 1,465,400 54,253,360 37.023 7.444 7.394 7.455 7.394 7.841 7,214,361 7.5202 -2.79%
2008-03-28 0 37.70 37.30 37.80 36.90 37.95 1,953,600 73,480,470 37.613 7.658 7.576 7.678 7.495 7.709 9,617,835 7.6400 2.72%
2008-03-27 0 36.70 36.60 36.70 35.70 37.00 1,415,400 51,355,400 36.283 7.455 7.434 7.455 7.251 7.516 6,968,204 7.3700 0.69%
2008-03-26 0 36.45 36.40 36.45 35.00 37.10 1,718,252 62,211,575 36.206 7.404 7.394 7.404 7.109 7.536 8,459,185 7.3543 3.26%
2008-03-25 0 35.30 35.30 35.80 34.00 36.50 3,853,600 136,676,240 35.467 7.170 7.170 7.272 6.906 7.414 18,971,789 7.2042 6.81%
2008-03-20 0 33.05 33.00 33.10 32.60 33.80 4,563,265 150,757,492 33.037 6.713 6.703 6.723 6.622 6.866 22,465,565 6.7106 -2.79%
2008-03-19 0 34.00 33.80 34.00 32.60 34.70 3,109,304 103,678,883 33.345 6.906 6.866 6.906 6.622 7.048 15,307,520 6.7731 3.19%
2008-03-18 0 32.95 32.75 33.00 32.00 36.35 3,721,800 124,467,800 33.443 6.693 6.652 6.703 6.500 7.384 18,322,920 6.7930 -9.10%
2008-03-17 0 36.25 36.25 36.30 36.00 37.70 1,668,750 61,491,510 36.849 7.363 7.363 7.373 7.312 7.658 8,215,480 7.4848 -4.35%
2008-03-14 0 37.90 37.90 37.95 37.00 38.40 1,309,144 49,228,747 37.604 7.698 7.698 7.709 7.516 7.800 6,445,091 7.6382 1.20%
2008-03-13 0 37.45 36.90 37.00 36.15 39.10 3,508,400 132,299,270 37.709 7.607 7.495 7.516 7.343 7.942 17,272,323 7.6596 -4.71%
2008-03-12 0 39.30 39.30 39.40 39.25 41.80 1,524,082 61,699,667 40.483 7.983 7.983 8.003 7.973 8.491 7,503,260 8.2230 -2.84%
2008-03-11 0 40.45 40.25 40.35 39.00 41.00 2,427,400 97,378,200 40.116 8.216 8.176 8.196 7.922 8.328 11,950,416 8.1485 -1.34%
2008-03-10 0 41.00 40.75 41.00 38.60 41.25 3,377,461 135,399,733 40.089 8.328 8.277 8.328 7.841 8.379 16,627,693 8.1430 1.23%
2008-03-07 0 40.50 40.80 40.95 39.00 41.30 5,705,112 227,031,018 39.794 8.226 8.287 8.318 7.922 8.389 28,087,031 8.0831 -3.46%
2008-03-06 0 41.95 42.05 42.10 41.35 43.80 3,138,200 131,911,070 42.034 8.521 8.541 8.551 8.399 8.897 15,449,779 8.5381 0.72%
2008-03-05 0 41.65 41.50 41.70 40.25 42.40 3,209,000 132,625,090 41.329 8.460 8.430 8.470 8.176 8.612 15,798,337 8.3949 -0.12%
2008-03-04 0 41.70 41.70 41.90 41.60 44.05 1,535,640 64,686,588 42.124 8.470 8.470 8.511 8.450 8.948 7,560,162 8.5562 -5.66%
2008-03-03 0 44.20 43.50 44.10 41.00 44.20 1,299,600 55,619,906 42.798 8.978 8.836 8.958 8.328 8.978 6,398,105 8.6932 2.31%
2008-02-29 0 43.20 43.00 43.35 43.00 45.00 2,970,000 130,321,200 43.879 8.775 8.734 8.805 8.734 9.141 14,621,708 8.9129 -5.68%
2008-02-28 0 45.80 45.90 46.00 44.85 47.70 3,820,400 174,253,280 45.611 9.303 9.323 9.344 9.110 9.689 18,808,341 9.2647 -4.78%
2008-02-27 0 48.10 48.05 48.10 46.10 48.10 2,084,000 99,184,920 47.594 9.770 9.760 9.770 9.364 9.770 10,259,811 9.6673 4.00%
2008-02-26 0 46.25 46.10 46.20 45.60 48.80 1,116,200 51,976,610 46.566 9.394 9.364 9.384 9.262 9.912 5,495,202 9.4585 -1.60%
2008-02-25 0 47.00 46.80 47.00 45.50 49.70 1,167,800 54,431,730 46.610 9.547 9.506 9.547 9.242 10.10 5,749,236 9.4676 -1.26%
2008-02-22 0 47.60 47.25 47.55 44.60 48.10 1,496,000 69,700,520 46.591 9.669 9.598 9.658 9.059 9.770 7,365,009 9.4637 2.48%
2008-02-21 0 46.45 46.50 46.60 46.20 47.80 1,029,700 48,335,230 46.941 9.435 9.445 9.466 9.384 9.709 5,069,351 9.5348 0.54%
2008-02-20 0 46.20 46.15 46.20 45.25 49.50 3,321,800 154,255,390 46.437 9.384 9.374 9.384 9.191 10.05 16,353,667 9.4325 -5.71%
2008-02-19 0 49.00 48.95 49.10 46.55 51.20 2,270,200 111,458,140 49.096 9.953 9.943 9.973 9.455 10.40 11,176,499 9.9725 4.70%
2008-02-18 0 46.80 46.65 46.80 45.65 49.05 2,839,500 134,605,890 47.405 9.506 9.476 9.506 9.273 9.963 13,979,239 9.6290 -2.90%
2008-02-15 0 48.20 48.20 48.25 43.95 48.25 4,061,186 185,102,589 45.578 9.791 9.791 9.801 8.927 9.801 19,993,763 9.2580 8.07%
2008-02-14 0 44.60 44.45 44.60 43.20 44.90 1,156,200 51,225,210 44.305 9.059 9.029 9.059 8.775 9.120 5,692,128 8.9993 4.45%
2008-02-13 0 42.70 42.70 42.75 41.65 44.50 560,022 24,116,234 43.063 8.673 8.673 8.683 8.460 9.039 2,757,063 8.7471 -0.23%
2008-02-12 0 42.80 42.75 43.00 41.30 43.60 618,600 26,309,430 42.531 8.694 8.683 8.734 8.389 8.856 3,045,451 8.6389 3.63%
2008-02-11 0 41.30 41.25 41.30 40.30 42.70 792,800 32,958,150 41.572 8.389 8.379 8.389 8.186 8.673 3,903,061 8.4442 -3.50%
2008-02-06 0 42.80 42.55 42.60 40.00 44.50 1,016,000 43,337,410 42.655 8.694 8.643 8.653 8.125 9.039 5,001,904 8.6642 -4.89%
2008-02-05 0 45.00 45.00 45.20 43.55 45.20 1,142,071 50,583,118 44.291 9.141 9.141 9.181 8.846 9.181 5,622,569 8.9964 -0.44%
2008-02-04 0 45.20 45.40 45.45 44.00 45.50 3,473,300 155,962,455 44.903 9.181 9.222 9.232 8.937 9.242 17,099,521 9.1209 4.87%
2008-02-01 0 43.10 43.10 43.15 42.20 43.50 2,025,680 87,370,722 43.132 8.755 8.755 8.765 8.572 8.836 9,972,694 8.7610 -0.12%
2008-01-31 0 43.15 43.00 43.10 40.50 43.30 2,566,608 108,280,820 42.188 8.765 8.734 8.755 8.226 8.795 12,635,755 8.5694 3.73%
2008-01-30 0 41.60 41.60 41.65 40.00 42.20 3,919,170 162,987,937 41.587 8.450 8.450 8.460 8.125 8.572 19,294,599 8.4473 4.00%
2008-01-29 0 40.00 40.00 40.25 38.65 41.00 3,777,910 150,772,993 39.909 8.125 8.125 8.176 7.851 8.328 18,599,157 8.1064 5.54%
2008-01-28 0 37.90 37.80 37.90 36.00 37.95 2,717,000 100,671,350 37.052 7.698 7.678 7.698 7.312 7.709 13,376,155 7.5262 1.88%
2008-01-25 0 37.20 37.20 37.30 36.00 38.15 2,041,100 75,551,970 37.015 7.556 7.556 7.576 7.312 7.749 10,048,609 7.5186 5.38%
2008-01-24 0 35.30 35.20 35.45 35.30 37.30 3,634,200 132,281,720 36.399 7.170 7.150 7.201 7.170 7.576 17,891,654 7.3935 -2.62%
2008-01-23 0 36.25 36.00 36.25 33.20 43.15 4,462,408 159,990,699 35.853 7.363 7.312 7.363 6.744 8.765 21,969,033 7.2826 3.28%
2008-01-22 0 35.10 35.00 35.25 32.10 36.70 3,582,400 123,626,390 34.509 7.130 7.109 7.160 6.520 7.455 17,636,635 7.0096 -7.14%
2008-01-21 0 37.80 37.75 37.80 37.55 39.00 1,535,400 58,756,910 38.268 7.678 7.668 7.678 7.627 7.922 7,558,980 7.7731 -3.94%
2008-01-18 0 39.35 39.15 39.35 36.80 39.80 2,600,230 101,104,535 38.883 7.993 7.952 7.993 7.475 8.084 12,801,281 7.8980 3.69%
2008-01-17 0 37.95 37.70 37.95 36.80 39.50 2,285,200 86,338,060 37.781 7.709 7.658 7.709 7.475 8.023 11,250,346 7.6743 2.02%
2008-01-16 0 37.20 37.00 37.30 36.45 38.75 4,817,600 181,217,090 37.616 7.556 7.516 7.576 7.404 7.871 23,717,691 7.6406 -6.06%
2008-01-15 0 39.60 39.60 39.95 39.05 43.50 2,718,452 109,146,741 40.150 8.044 8.044 8.115 7.932 8.836 13,383,304 8.1554 -5.94%
2008-01-14 0 42.10 42.10 42.15 41.50 43.40 2,410,914 101,434,402 42.073 8.551 8.551 8.562 8.430 8.816 11,869,253 8.5460 -1.29%
2008-01-11 0 42.65 42.75 42.90 42.30 44.40 5,533,210 240,472,668 43.460 8.663 8.683 8.714 8.592 9.019 27,240,735 8.8277 3.02%
2008-01-10 0 41.40 41.40 41.50 40.10 42.20 2,349,526 97,187,648 41.365 8.409 8.409 8.430 8.145 8.572 11,567,031 8.4021 2.99%
2008-01-09 0 40.20 40.05 40.10 39.80 40.90 1,847,800 74,143,630 40.125 8.166 8.135 8.145 8.084 8.308 9,096,967 8.1504 -1.71%
2008-01-08 0 40.90 40.65 40.85 40.30 41.90 2,138,963 87,989,817 41.137 8.308 8.257 8.298 8.186 8.511 10,530,402 8.3558 0.74%
2008-01-07 0 40.60 40.35 40.70 39.60 40.90 1,931,200 77,645,980 40.206 8.247 8.196 8.267 8.044 8.308 9,507,556 8.1668 -2.64%
2008-01-04 0 41.70 41.60 41.70 39.05 41.80 879,010 35,917,422 40.861 8.470 8.450 8.470 7.932 8.491 4,327,484 8.2998 3.60%
2008-01-03 0 40.25 40.20 40.25 39.00 41.50 939,800 37,947,050 40.378 8.176 8.166 8.176 7.922 8.430 4,626,761 8.2016 -1.35%
2008-01-02 0 40.80 40.70 40.90 40.40 42.00 1,548,400 63,680,877 41.127 8.287 8.267 8.308 8.206 8.531 7,622,981 8.3538 -2.86%
2007-12-31 0 42.00 41.80 42.00 41.30 42.20 702,400 29,418,700 41.883 8.531 8.491 8.531 8.389 8.572 3,458,009 8.5074 0.00%
2007-12-28 0 42.00 42.00 42.05 41.00 42.65 2,104,000 88,541,237 42.082 8.531 8.531 8.541 8.328 8.663 10,358,274 8.5479 0.24%
2007-12-27 0 41.90 41.85 42.00 40.50 44.10 7,009,200 299,889,089 42.785 8.511 8.501 8.531 8.226 8.958 34,507,231 8.6906 7.02%
2007-12-24 0 39.15 39.15 39.20 38.85 39.80 1,005,200 39,186,846 38.984 7.952 7.952 7.962 7.891 8.084 4,948,734 7.9186 1.82%
2007-12-21 0 38.45 38.15 38.20 38.10 38.95 1,206,510 46,644,629 38.661 7.810 7.749 7.759 7.739 7.912 5,939,810 7.8529 0.92%
2007-12-20 0 38.10 37.80 38.10 36.20 38.10 1,181,600 44,100,430 37.323 7.739 7.678 7.739 7.353 7.739 5,817,175 7.5811 3.39%
2007-12-19 0 36.85 36.50 36.95 36.00 37.00 768,800 28,048,580 36.484 7.485 7.414 7.505 7.312 7.516 3,784,905 7.4106 1.38%
2007-12-18 0 36.35 36.10 36.35 36.05 37.15 619,500 22,649,580 36.561 7.384 7.333 7.384 7.323 7.546 3,049,882 7.4264 -2.28%
2007-12-17 0 37.20 36.85 37.20 36.15 38.00 1,298,535 48,338,577 37.225 7.556 7.485 7.556 7.343 7.719 6,392,862 7.5613 -1.72%
2007-12-14 0 37.85 37.80 37.95 37.55 38.20 1,213,200 46,062,850 37.968 7.688 7.678 7.709 7.627 7.759 5,972,746 7.7122 -0.13%
2007-12-13 0 37.90 38.00 38.20 37.40 38.80 1,398,400 53,349,520 38.150 7.698 7.719 7.759 7.597 7.881 6,884,511 7.7492 -1.56%
2007-12-12 0 38.50 38.55 38.65 37.80 39.25 871,709 33,634,683 38.585 7.820 7.830 7.851 7.678 7.973 4,291,540 7.8374 -0.77%
2007-12-11 0 38.80 39.05 39.20 38.35 39.45 804,600 31,449,660 39.087 7.881 7.932 7.962 7.790 8.013 3,961,154 7.9395 1.97%
2007-12-10 0 38.05 38.05 38.10 37.35 39.40 1,372,800 52,617,490 38.329 7.729 7.729 7.739 7.587 8.003 6,758,478 7.7854 1.74%
2007-12-07 0 37.40 37.35 37.80 37.35 40.20 1,411,455 53,971,581 38.238 7.597 7.587 7.678 7.587 8.166 6,948,782 7.7671 -5.32%
2007-12-06 0 39.50 38.80 39.50 38.70 40.80 1,732,000 67,879,750 39.192 8.023 7.881 8.023 7.861 8.287 8,526,868 7.9607 -0.63%
2007-12-05 0 39.75 39.70 39.75 38.20 39.80 1,326,500 51,869,815 39.103 8.074 8.064 8.074 7.759 8.084 6,530,537 7.9427 2.98%
2007-12-04 0 38.60 38.60 38.85 37.20 39.50 2,581,379 99,657,891 38.606 7.841 7.841 7.891 7.556 8.023 12,708,475 7.8418 3.76%
2007-12-03 0 37.20 37.20 37.50 36.00 38.30 1,875,556 70,396,126 37.533 7.556 7.556 7.617 7.312 7.780 9,233,614 7.6239 0.00%
2007-11-30 0 37.20 37.15 37.20 34.80 37.40 2,110,200 76,808,630 36.399 7.556 7.546 7.556 7.069 7.597 10,388,797 7.3934 7.98%
2007-11-29 0 34.45 34.40 34.45 34.30 36.50 2,295,800 81,188,790 35.364 6.998 6.987 6.998 6.967 7.414 11,302,531 7.1832 -1.57%
2007-11-28 0 35.00 34.95 35.00 34.15 35.40 1,207,852 42,113,819 34.867 7.109 7.099 7.109 6.937 7.191 5,946,417 7.0822 1.30%
2007-11-27 0 34.55 34.55 34.80 33.80 35.50 692,504 23,997,610 34.653 7.018 7.018 7.069 6.866 7.211 3,409,290 7.0389 -1.00%
2007-11-26 0 34.90 34.65 34.90 34.35 35.50 1,526,400 53,272,640 34.901 7.089 7.038 7.089 6.977 7.211 7,514,672 7.0892 3.10%
2007-11-23 0 33.85 33.85 34.00 33.30 36.50 899,000 30,851,770 34.318 6.876 6.876 6.906 6.764 7.414 4,425,898 6.9707 -2.73%
2007-11-22 0 34.80 34.80 34.85 34.70 36.15 1,120,800 39,415,750 35.168 7.069 7.069 7.079 7.048 7.343 5,517,849 7.1433 -1.97%
2007-11-21 0 35.50 35.50 35.65 35.45 37.90 820,600 29,481,220 35.926 7.211 7.211 7.241 7.201 7.698 4,039,924 7.2975 -5.21%
2007-11-20 0 37.45 37.35 37.50 35.20 38.00 1,170,800 42,615,060 36.398 7.607 7.587 7.617 7.150 7.719 5,764,005 7.3933 0.94%
2007-11-19 0 37.10 37.10 37.35 35.20 38.65 1,626,800 59,717,840 36.709 7.536 7.536 7.587 7.150 7.851 8,008,954 7.4564 5.25%
2007-11-16 0 35.25 35.15 35.25 34.50 35.85 1,901,574 66,766,074 35.111 7.160 7.140 7.160 7.008 7.282 9,361,704 7.1318 -1.81%
2007-11-15 0 35.90 35.85 35.90 35.55 38.30 973,400 35,390,950 36.358 7.292 7.282 7.292 7.221 7.780 4,792,179 7.3851 -4.27%
2007-11-14 0 37.50 37.50 37.55 36.10 38.30 1,503,200 55,446,060 36.885 7.617 7.617 7.627 7.333 7.780 7,400,455 7.4923 7.60%
2007-11-13 0 34.85 35.10 35.35 34.50 36.80 3,843,159 135,502,545 35.258 7.079 7.130 7.180 7.008 7.475 18,920,387 7.1617 -2.65%
2007-11-12 0 35.80 35.70 35.80 35.30 37.90 1,403,200 50,396,230 35.915 7.272 7.251 7.272 7.170 7.698 6,908,142 7.2952 -5.54%
2007-11-09 0 37.90 38.00 38.20 37.65 39.10 844,200 32,393,900 38.372 7.698 7.719 7.759 7.648 7.942 4,156,110 7.7943 -1.56%
2007-11-08 0 38.50 38.45 38.50 38.45 39.40 1,691,344 65,897,948 38.962 7.820 7.810 7.820 7.810 8.003 8,326,713 7.9140 -2.90%
2007-11-07 0 39.65 39.65 39.95 39.50 43.00 1,813,070 73,880,756 40.749 8.054 8.054 8.115 8.023 8.734 8,925,987 8.2770 -3.53%
2007-11-06 0 41.10 40.90 41.00 40.90 43.15 2,445,245 101,226,195 41.397 8.348 8.308 8.328 8.308 8.765 12,038,269 8.4087 0.37%
2007-11-05 0 40.95 41.25 41.40 39.80 43.50 2,863,670 117,036,498 40.869 8.318 8.379 8.409 8.084 8.836 14,098,231 8.3015 -5.75%
2007-11-02 0 43.45 43.40 43.45 43.25 45.90 931,868 41,316,638 44.337 8.826 8.816 8.826 8.785 9.323 4,587,711 9.0059 -4.92%
2007-11-01 0 45.70 45.10 45.70 44.95 47.10 1,374,504 62,932,088 45.785 9.283 9.161 9.283 9.130 9.567 6,766,867 9.3000 -2.77%
2007-10-31 0 47.00 46.50 47.00 46.50 47.00 796,542 37,339,384 46.877 9.547 9.445 9.547 9.445 9.547 3,921,483 9.5218 0.43%
2007-10-30 0 46.80 46.55 47.20 46.25 47.90 922,273 43,228,865 46.872 9.506 9.455 9.587 9.394 9.730 4,540,474 9.5208 0.65%
2007-10-29 0 46.50 46.25 46.60 46.15 49.20 1,153,280 54,283,384 47.069 9.445 9.394 9.466 9.374 9.994 5,677,752 9.5607 -2.92%
2007-10-26 0 47.90 47.80 47.90 46.25 48.35 2,973,909 140,425,901 47.219 9.730 9.709 9.730 9.394 9.821 14,640,953 9.5913 3.90%
2007-10-25 0 46.10 46.00 46.25 43.45 46.20 3,925,938 177,261,397 45.151 9.364 9.344 9.394 8.826 9.384 19,327,919 9.1713 5.61%
2007-10-24 0 43.65 43.35 43.65 42.80 44.05 2,288,212 99,688,609 43.566 8.866 8.805 8.866 8.694 8.948 11,265,174 8.8493 2.34%
2007-10-23 0 42.65 42.55 42.60 42.20 44.80 1,976,064 85,734,555 43.387 8.663 8.643 8.653 8.572 9.100 9,728,428 8.8128 -1.27%
2007-10-22 0 43.20 43.20 43.25 39.50 43.35 2,600,442 109,292,956 42.029 8.775 8.775 8.785 8.023 8.805 12,802,325 8.5370 2.61%
2007-10-18 0 42.10 42.10 42.40 41.75 43.20 3,190,000 135,070,540 42.342 8.551 8.551 8.612 8.480 8.775 15,704,798 8.6006 0.96%
2007-10-17 0 41.70 41.60 41.70 38.50 41.95 3,429,200 138,619,285 40.423 8.470 8.450 8.470 7.820 8.521 16,882,411 8.2109 4.12%
2007-10-16 0 40.05 40.00 40.05 40.00 41.00 1,393,200 56,349,450 40.446 8.135 8.125 8.135 8.125 8.328 6,858,910 8.2155 -3.73%
2007-10-15 0 41.60 41.65 41.80 39.75 41.80 935,900 38,199,855 40.816 8.450 8.460 8.491 8.074 8.491 4,607,561 8.2907 1.96%
2007-10-12 0 40.80 40.80 41.20 40.00 41.75 1,501,280 61,582,890 41.020 8.287 8.287 8.369 8.125 8.480 7,391,003 8.3321 -0.24%
2007-10-11 0 40.90 40.90 40.95 40.65 41.50 955,414 39,123,891 40.950 8.308 8.308 8.318 8.257 8.430 4,703,631 8.3178 0.25%
2007-10-10 0 40.80 40.75 40.80 40.30 41.50 1,432,500 58,669,700 40.956 8.287 8.277 8.287 8.186 8.430 7,052,390 8.3191 1.75%
2007-10-09 0 40.10 40.00 40.10 39.75 41.20 1,568,800 62,759,380 40.005 8.145 8.125 8.145 8.074 8.369 7,723,413 8.1259 -2.55%
2007-10-08 0 41.15 40.45 41.00 39.90 42.50 1,646,978 67,581,728 41.034 8.358 8.216 8.328 8.105 8.633 8,108,293 8.3349 0.12%
2007-10-05 0 41.10 40.80 41.00 39.50 41.75 1,354,100 54,908,465 40.550 8.348 8.287 8.328 8.023 8.480 6,666,416 8.2366 4.05%
2007-10-04 0 39.50 39.50 39.80 37.80 39.80 3,152,128 122,107,760 38.738 8.023 8.023 8.084 7.678 8.084 15,518,349 7.8686 2.07%
2007-10-03 0 38.70 38.70 38.75 38.20 42.85 3,087,315 124,695,513 40.390 7.861 7.861 7.871 7.759 8.704 15,199,266 8.2040 -7.86%
2007-10-02 0 42.00 41.95 42.00 41.35 45.00 3,672,912 157,560,490 42.898 8.531 8.521 8.531 8.399 9.141 18,082,238 8.7136 2.56%
2007-09-28 0 40.95 41.00 41.20 38.10 41.00 5,922,437 234,225,385 39.549 8.318 8.328 8.369 7.739 8.328 29,156,951 8.0333 7.91%
2007-09-27 0 37.95 37.90 38.00 35.30 38.45 3,925,278 146,085,429 37.217 7.709 7.698 7.719 7.170 7.810 19,324,670 7.5595 7.51%
2007-09-25 0 35.30 35.20 35.30 34.40 36.05 2,116,000 74,500,650 35.208 7.170 7.150 7.170 6.987 7.323 10,417,352 7.1516 -2.62%
2007-09-24 0 36.25 36.10 36.25 35.65 36.50 915,600 33,071,820 36.120 7.363 7.333 7.363 7.241 7.414 4,507,622 7.3369 -0.14%
2007-09-21 0 36.30 36.20 36.30 35.95 37.80 2,727,300 99,658,485 36.541 7.373 7.353 7.373 7.302 7.678 13,426,863 7.4223 -2.16%
2007-09-20 0 37.10 37.10 37.20 35.90 37.20 1,692,631 62,115,165 36.697 7.536 7.536 7.556 7.292 7.556 8,333,049 7.4541 3.34%
2007-09-19 0 35.90 35.80 35.95 35.55 36.50 781,852 28,238,648 36.118 7.292 7.272 7.302 7.221 7.414 3,849,162 7.3363 1.56%
2007-09-18 0 35.35 35.30 35.40 34.80 35.40 427,000 14,950,690 35.013 7.180 7.170 7.191 7.069 7.191 2,102,178 7.1120 0.14%
2007-09-17 0 35.30 35.30 35.35 35.15 35.95 756,200 26,771,790 35.403 7.170 7.170 7.180 7.140 7.302 3,722,874 7.1912 -1.53%
2007-09-14 0 35.85 35.90 35.95 35.60 36.50 796,652 28,548,488 35.836 7.282 7.292 7.302 7.231 7.414 3,922,025 7.2790 0.42%
2007-09-13 0 35.70 35.65 35.70 35.40 36.60 1,702,482 60,887,417 35.764 7.251 7.241 7.251 7.191 7.434 8,381,547 7.2645 -2.46%
2007-09-12 0 36.60 36.75 36.80 35.75 36.80 1,357,094 48,947,106 36.068 7.434 7.465 7.475 7.262 7.475 6,681,156 7.3261 0.69%
2007-09-11 0 36.35 36.35 36.55 36.05 37.15 826,600 30,110,080 36.426 7.384 7.384 7.424 7.323 7.546 4,069,463 7.3990 -1.22%
2007-09-10 0 36.80 36.80 36.85 36.20 37.10 592,000 21,797,990 36.821 7.475 7.475 7.485 7.353 7.536 2,914,495 7.4792 -1.87%
2007-09-07 0 37.50 37.60 37.70 36.80 37.60 816,400 30,312,750 37.130 7.617 7.637 7.658 7.475 7.637 4,019,247 7.5419 0.13%
2007-09-06 0 37.45 37.40 37.50 36.90 38.10 946,400 35,329,120 37.330 7.607 7.597 7.617 7.495 7.739 4,659,254 7.5826 -1.45%
2007-09-05 0 38.00 37.90 38.00 37.50 39.00 1,472,568 56,288,886 38.225 7.719 7.698 7.719 7.617 7.922 7,249,650 7.7644 -1.30%
2007-09-04 0 38.50 38.40 38.45 37.20 38.80 1,212,200 46,342,890 38.230 7.820 7.800 7.810 7.556 7.881 5,967,823 7.7655 2.67%
2007-09-03 0 37.50 37.30 37.50 36.50 38.25 904,230 33,657,843 37.223 7.617 7.576 7.617 7.414 7.769 4,451,646 7.5608 -1.83%
2007-08-31 0 38.20 38.30 38.35 37.80 38.50 1,378,600 52,561,230 38.127 7.759 7.780 7.790 7.678 7.820 6,787,033 7.7444 0.26%
2007-08-30 0 38.10 37.75 38.05 37.50 38.45 944,000 35,892,770 38.022 7.739 7.668 7.729 7.617 7.810 4,647,439 7.7231 2.83%
2007-08-29 0 37.05 37.05 37.65 36.05 37.80 1,964,000 72,594,920 36.963 7.526 7.526 7.648 7.323 7.678 9,669,035 7.5080 -4.39%
2007-08-28 0 38.75 38.75 39.00 37.70 39.20 3,061,200 118,465,370 38.699 7.871 7.871 7.922 7.658 7.962 15,070,698 7.8606 0.39%
2007-08-27 0 38.60 38.65 38.70 37.05 39.00 3,120,978 118,318,838 37.911 7.841 7.851 7.861 7.526 7.922 15,364,993 7.7005 4.89%
2007-08-24 0 36.80 36.80 36.85 35.30 36.90 912,578 32,768,708 35.908 7.475 7.475 7.485 7.170 7.495 4,492,744 7.2937 0.00%
2007-08-23 0 36.80 36.80 36.95 35.50 37.20 2,592,356 94,716,264 36.537 7.475 7.475 7.505 7.211 7.556 12,762,516 7.4214 4.84%
2007-08-22 0 35.10 35.05 35.15 33.95 35.20 2,198,500 76,127,608 34.627 7.130 7.119 7.140 6.896 7.150 10,823,510 7.0335 4.78%
2007-08-21 0 33.50 33.30 33.50 32.85 35.20 3,198,000 110,221,690 34.466 6.805 6.764 6.805 6.673 7.150 15,744,183 7.0008 6.35%
2007-08-20 0 31.50 31.50 31.60 30.10 31.50 1,367,251 41,860,837 30.617 6.398 6.398 6.419 6.114 6.398 6,731,160 6.2190 9.38%
2007-08-17 0 28.80 28.80 29.45 28.50 30.55 3,838,600 112,190,650 29.227 5.850 5.850 5.982 5.789 6.205 18,897,942 5.9367 -1.71%
2007-08-16 0 29.30 29.20 29.30 28.95 30.65 2,655,200 77,789,610 29.297 5.951 5.931 5.951 5.880 6.226 13,071,906 5.9509 -6.84%
2007-08-15 0 31.45 31.40 31.45 31.25 32.90 1,650,200 52,657,030 31.909 6.388 6.378 6.388 6.348 6.683 8,124,156 6.4815 -4.98%
2007-08-14 0 33.10 33.05 33.10 32.85 33.80 1,405,200 46,504,300 33.094 6.723 6.713 6.723 6.673 6.866 6,917,988 6.7222 -0.30%
2007-08-13 0 33.20 32.80 33.00 32.80 34.70 1,170,474 39,568,471 33.806 6.744 6.662 6.703 6.662 7.048 5,762,400 6.8667 -3.21%
2007-08-10 0 34.30 34.20 34.30 33.90 34.70 745,700 25,582,660 34.307 6.967 6.947 6.967 6.886 7.048 3,671,181 6.9685 -2.56%
2007-08-09 0 35.20 35.15 35.20 35.00 35.80 836,452 29,571,542 35.354 7.150 7.140 7.150 7.109 7.272 4,117,965 7.1811 0.28%
2007-08-08 0 35.10 35.05 35.10 34.85 35.25 1,281,000 44,880,660 35.036 7.130 7.119 7.130 7.079 7.160 6,306,535 7.1165 0.14%
2007-08-07 0 35.05 35.05 35.40 34.00 35.50 1,671,300 57,735,300 34.545 7.119 7.119 7.191 6.906 7.211 8,228,034 7.0169 1.89%
2007-08-06 0 34.40 34.40 34.45 34.20 35.20 873,600 30,209,710 34.581 6.987 6.987 6.998 6.947 7.150 4,300,850 7.0241 -2.96%
2007-08-03 0 35.45 35.10 35.20 35.20 36.00 2,026,682 72,158,976 35.604 7.201 7.130 7.150 7.150 7.312 9,977,627 7.2321 0.28%
2007-08-02 0 35.35 35.00 35.35 34.35 36.50 1,386,300 48,782,200 35.189 7.180 7.109 7.180 6.977 7.414 6,824,941 7.1476 -0.98%
2007-08-01 0 35.70 35.70 35.75 34.50 36.50 2,866,000 102,276,150 35.686 7.251 7.251 7.262 7.008 7.414 14,109,702 7.2486 -3.51%
2007-07-31 0 37.00 37.15 37.30 36.50 37.15 2,077,756 76,490,512 36.814 7.516 7.546 7.576 7.414 7.546 10,229,071 7.4778 -2.12%
2007-07-30 0 37.80 37.15 37.80 36.00 37.90 919,088 33,948,084 36.937 7.678 7.546 7.678 7.312 7.698 4,524,793 7.5027 2.16%
2007-07-27 0 37.00 36.55 37.00 36.50 37.20 1,863,800 68,551,020 36.780 7.516 7.424 7.516 7.414 7.556 9,175,737 7.4709 -1.73%
2007-07-26 0 37.65 37.65 37.75 37.60 38.50 1,458,000 55,272,910 37.910 7.648 7.648 7.668 7.637 7.820 7,177,929 7.7004 -2.08%
2007-07-25 0 38.45 38.30 38.45 38.15 39.10 1,595,625 61,746,450 38.697 7.810 7.780 7.810 7.749 7.942 7,855,476 7.8603 -1.54%
2007-07-24 0 39.05 38.90 39.05 38.20 39.05 505,702 19,623,416 38.804 7.932 7.901 7.932 7.759 7.932 2,489,639 7.8820 0.64%
2007-07-23 0 38.80 38.70 38.80 38.20 38.95 630,000 24,298,490 38.569 7.881 7.861 7.881 7.759 7.912 3,101,574 7.8342 0.52%
2007-07-20 0 38.60 38.55 38.60 38.05 39.30 913,200 35,482,290 38.855 7.841 7.830 7.841 7.729 7.983 4,495,806 7.8923 1.45%
2007-07-19 0 38.05 38.00 38.05 38.00 38.45 558,800 21,314,260 38.143 7.729 7.719 7.729 7.719 7.810 2,751,047 7.7477 -0.26%
2007-07-18 0 38.15 38.15 38.20 37.85 39.00 1,606,400 61,701,630 38.410 7.749 7.749 7.759 7.688 7.922 7,908,523 7.8019 -0.39%
2007-07-17 0 38.30 38.20 38.45 37.60 38.65 2,004,400 76,771,240 38.301 7.780 7.759 7.810 7.637 7.851 9,867,930 7.7799 -0.65%
2007-07-16 0 38.55 38.70 38.75 37.80 39.00 1,416,400 54,275,190 38.319 7.830 7.861 7.871 7.678 7.922 6,973,127 7.7835 -1.15%
2007-07-13 0 39.00 38.75 39.00 38.70 40.00 1,568,952 61,437,895 39.159 7.922 7.871 7.922 7.861 8.125 7,724,161 7.9540 -1.39%
2007-07-12 0 39.55 39.70 39.75 38.70 39.70 979,978 38,328,950 39.112 8.034 8.064 8.074 7.861 8.064 4,824,563 7.9445 2.20%
2007-07-11 0 38.70 38.70 38.75 38.10 39.50 1,789,033 69,147,670 38.651 7.861 7.861 7.871 7.739 8.023 8,807,649 7.8509 -2.03%
2007-07-10 0 39.50 38.70 39.50 38.00 39.60 2,856,252 110,900,819 38.827 8.023 7.861 8.023 7.719 8.044 14,061,711 7.8867 -0.25%
2007-07-09 0 39.60 39.50 39.70 37.80 39.70 2,776,452 107,323,155 38.655 8.044 8.023 8.064 7.678 8.064 13,668,845 7.8517 5.04%
2007-07-06 0 37.70 37.60 37.70 37.30 38.00 1,531,452 57,541,867 37.573 7.658 7.637 7.658 7.576 7.719 7,539,543 7.6320 -1.57%
2007-07-05 0 38.30 38.25 38.30 37.80 38.55 1,343,276 51,255,508 38.157 7.780 7.769 7.780 7.678 7.830 6,613,128 7.7506 -0.39%
2007-07-04 0 38.45 38.40 38.45 38.30 38.80 817,400 31,435,202 38.458 7.810 7.800 7.810 7.780 7.881 4,024,170 7.8116 0.13%
2007-07-03 0 38.40 38.50 38.65 37.20 38.60 2,081,896 78,748,142 37.825 7.800 7.820 7.851 7.556 7.841 10,249,453 7.6832 3.23%
2007-06-29 0 37.20 37.20 37.40 37.10 38.30 1,241,002 46,528,635 37.493 7.556 7.556 7.597 7.536 7.780 6,109,619 7.6156 -1.06%
2007-06-28 0 37.60 37.55 37.60 37.55 38.50 1,208,652 45,713,147 37.822 7.637 7.627 7.637 7.627 7.820 5,950,356 7.6824 -0.79%
2007-06-27 0 37.90 37.75 37.90 37.10 38.50 897,200 33,654,110 37.510 7.698 7.668 7.698 7.536 7.820 4,417,036 7.6192 0.40%
2007-06-26 0 37.75 37.70 37.75 37.40 38.50 635,200 24,137,020 37.999 7.668 7.658 7.668 7.597 7.820 3,127,175 7.7185 -0.26%
2007-06-25 0 37.85 37.85 38.05 37.50 38.70 1,461,000 55,535,060 38.012 7.688 7.688 7.729 7.617 7.861 7,192,699 7.7210 -1.56%
2007-06-22 0 38.45 38.45 38.50 38.15 39.80 2,816,972 109,839,151 38.992 7.810 7.810 7.820 7.749 8.084 13,868,331 7.9201 -2.16%
2007-06-21 0 39.30 39.50 39.60 38.80 39.50 3,614,252 141,188,243 39.064 7.983 8.023 8.044 7.881 8.023 17,793,447 7.9348 0.38%
2007-06-20 0 39.15 39.25 39.30 38.70 39.75 2,810,704 110,546,199 39.330 7.952 7.973 7.983 7.861 8.074 13,837,473 7.9889 0.51%
2007-06-18 0 38.95 38.90 38.95 38.60 39.80 2,393,126 93,271,877 38.975 7.912 7.901 7.912 7.841 8.084 11,781,680 7.9167 0.00%
2007-06-15 0 38.95 38.90 38.95 38.00 39.10 1,653,200 63,755,140 38.565 7.912 7.901 7.912 7.719 7.942 8,138,925 7.8334 -0.13%
2007-06-14 0 39.00 39.00 39.10 37.50 39.50 914,190 35,536,082 38.872 7.922 7.922 7.942 7.617 8.023 4,500,680 7.8957 0.26%
2007-06-13 0 38.90 38.85 38.90 38.60 39.30 684,650 26,719,035 39.026 7.901 7.891 7.901 7.841 7.983 3,370,624 7.9270 -0.38%
2007-06-12 0 39.05 39.00 39.05 38.55 39.85 992,200 38,815,960 39.121 7.932 7.922 7.932 7.830 8.094 4,884,734 7.9464 -2.01%
2007-06-11 0 39.85 39.85 39.90 39.05 40.00 2,596,781 102,988,930 39.660 8.094 8.094 8.105 7.932 8.125 12,784,301 8.0559 3.51%
2007-06-08 0 38.50 38.50 38.55 37.00 38.85 1,783,560 68,294,770 38.291 7.820 7.820 7.830 7.516 7.891 8,780,705 7.7778 0.52%
2007-06-07 0 38.30 38.20 38.30 37.50 38.60 2,262,400 86,088,740 38.052 7.780 7.759 7.780 7.617 7.841 11,138,098 7.7292 0.92%
2007-06-06 0 37.95 37.95 38.00 37.50 38.10 1,313,402 49,789,653 37.909 7.709 7.709 7.719 7.617 7.739 6,466,054 7.7002 0.40%
2007-06-05 0 37.80 37.80 37.90 36.65 38.10 1,596,200 59,995,210 37.586 7.678 7.678 7.698 7.444 7.739 7,858,307 7.6346 0.80%
2007-06-04 0 37.50 37.70 37.75 37.00 38.20 1,874,752 70,491,560 37.600 7.617 7.658 7.668 7.516 7.759 9,229,655 7.6375 1.08%
2007-06-01 0 37.10 37.00 37.05 36.75 37.75 2,435,252 90,386,830 37.116 7.536 7.516 7.526 7.465 7.668 11,989,072 7.5391 -1.07%
2007-05-31 0 37.50 37.60 37.65 35.25 38.30 8,484,600 314,945,663 37.120 7.617 7.637 7.648 7.160 7.780 41,770,823 7.5398 6.53%
2007-05-30 0 35.20 35.20 35.25 34.55 35.30 1,272,378 44,360,830 34.865 7.150 7.150 7.160 7.018 7.170 6,264,087 7.0818 -1.40%
2007-05-29 0 35.70 35.60 35.70 34.25 35.90 1,649,400 57,813,100 35.051 7.251 7.231 7.251 6.957 7.292 8,120,217 7.1196 2.29%
2007-05-28 0 34.90 34.90 34.95 34.55 35.20 1,857,378 64,433,946 34.691 7.089 7.089 7.099 7.018 7.150 9,144,121 7.0465 0.29%
2007-05-25 0 34.80 34.80 34.85 34.55 35.00 1,944,978 67,481,060 34.695 7.069 7.069 7.079 7.018 7.109 9,575,387 7.0473 -1.42%
2007-05-23 0 35.30 35.25 35.30 34.90 35.60 2,812,500 98,787,782 35.125 7.170 7.160 7.170 7.089 7.231 13,846,315 7.1346 0.14%
2007-05-22 0 35.25 35.20 35.25 34.95 36.20 3,235,950 114,083,898 35.255 7.160 7.150 7.160 7.099 7.353 15,931,016 7.1611 -1.26%
2007-05-21 0 35.70 35.70 35.75 35.55 36.40 1,498,800 53,943,580 35.991 7.251 7.251 7.262 7.221 7.394 7,378,793 7.3106 -0.14%
2007-05-18 0 35.75 35.75 35.85 35.25 36.25 1,689,800 60,270,220 35.667 7.262 7.262 7.282 7.160 7.363 8,319,112 7.2448 -0.97%
2007-05-17 0 36.10 36.00 36.10 35.70 37.55 3,114,501 114,767,634 36.849 7.333 7.312 7.333 7.251 7.627 15,333,106 7.4850 -0.82%
2007-05-16 0 36.40 36.30 36.40 35.10 36.70 3,256,400 117,875,570 36.198 7.394 7.373 7.394 7.130 7.455 16,031,694 7.3527 2.82%
2007-05-15 0 35.40 35.30 35.40 35.20 36.30 3,960,400 140,800,238 35.552 7.191 7.170 7.191 7.150 7.373 19,497,580 7.2214 -2.75%
2007-05-14 0 36.40 36.35 36.40 35.70 36.50 2,392,400 86,604,350 36.200 7.394 7.384 7.394 7.251 7.414 11,778,106 7.3530 2.83%
2007-05-11 0 35.55 35.55 35.60 35.20 36.00 1,639,648 58,295,329 35.554 7.190 7.190 7.200 7.119 7.281 8,107,167 7.1906 -0.70%
2007-05-10 0 35.80 35.70 35.75 35.55 36.30 2,226,802 80,087,955 35.965 7.240 7.220 7.230 7.190 7.342 11,010,324 7.2739 -1.24%
2007-05-09 0 36.25 36.20 36.30 36.00 36.60 835,600 30,309,740 36.273 7.331 7.321 7.342 7.281 7.402 4,131,587 7.3361 0.69%
2007-05-08 0 36.00 36.00 36.05 35.80 36.80 2,816,200 101,466,840 36.030 7.281 7.281 7.291 7.240 7.443 13,924,576 7.2869 -1.37%
2007-05-07 0 36.50 36.40 36.45 36.20 37.50 1,603,800 59,152,490 36.883 7.382 7.362 7.372 7.321 7.584 7,929,918 7.4594 -1.88%
2007-05-04 0 37.20 37.15 37.20 37.10 37.40 904,605 33,682,794 37.235 7.524 7.513 7.524 7.503 7.564 4,472,779 7.5306 0.27%
2007-05-03 0 37.10 37.00 37.05 36.80 37.20 859,230 31,831,316 37.046 7.503 7.483 7.493 7.443 7.524 4,248,425 7.4925 1.64%
2007-05-02 0 36.50 36.50 36.60 36.40 37.30 344,400 12,627,760 36.666 7.382 7.382 7.402 7.362 7.544 1,702,871 7.4156 -0.41%
2007-04-30 0 36.65 36.60 36.65 35.55 37.05 1,029,500 37,363,211 36.293 7.412 7.402 7.412 7.190 7.493 5,090,317 7.3401 -0.41%
2007-04-27 0 36.80 36.60 36.65 36.50 37.50 948,104 34,858,780 36.767 7.443 7.402 7.412 7.382 7.584 4,687,858 7.4360 -1.47%
2007-04-26 0 37.35 37.35 37.50 37.20 37.90 819,400 30,781,010 37.565 7.554 7.554 7.584 7.524 7.665 4,051,487 7.5975 0.67%
2007-04-25 0 37.10 37.25 37.30 36.50 37.25 887,200 32,594,390 36.738 7.503 7.534 7.544 7.382 7.534 4,386,721 7.4302 1.09%
2007-04-24 0 36.70 36.65 36.95 36.55 37.10 1,373,400 50,511,950 36.779 7.422 7.412 7.473 7.392 7.503 6,790,715 7.4384 -2.26%
2007-04-23 0 37.55 37.55 37.60 37.45 38.20 926,904 35,149,232 37.921 7.594 7.594 7.604 7.574 7.726 4,583,036 7.6694 0.94%
2007-04-20 0 37.20 37.20 37.45 36.90 37.95 2,144,800 80,274,890 37.428 7.524 7.524 7.574 7.463 7.675 10,604,869 7.5696 0.81%
2007-04-19 0 36.90 36.85 37.00 35.90 37.90 5,672,200 209,767,420 36.982 7.463 7.453 7.483 7.261 7.665 28,045,942 7.4794 -5.99%
2007-04-18 0 39.25 39.10 39.20 38.50 40.40 1,732,499 67,879,117 39.180 7.938 7.908 7.928 7.786 8.171 8,566,265 7.9240 -2.85%
2007-04-17 0 40.40 40.40 40.45 39.40 40.50 849,178 33,781,669 39.782 8.171 8.171 8.181 7.969 8.191 4,198,723 8.0457 1.13%
2007-04-16 0 39.95 39.90 39.95 39.60 40.35 801,312 32,057,751 40.007 8.080 8.070 8.080 8.009 8.161 3,962,052 8.0912 1.14%
2007-04-13 0 39.50 39.50 39.60 39.40 41.45 2,495,884 99,588,486 39.901 7.989 7.989 8.009 7.969 8.383 12,340,788 8.0699 -3.19%
2007-04-12 0 40.80 40.80 40.85 39.50 40.90 970,235 39,067,308 40.266 8.252 8.252 8.262 7.989 8.272 4,797,284 8.1436 1.75%
2007-04-11 0 40.10 40.00 40.10 38.90 42.30 4,793,918 190,696,753 39.779 8.110 8.090 8.110 7.867 8.555 23,703,315 8.0452 -5.31%
2007-04-10 0 42.35 42.35 42.40 38.55 43.50 5,948,134 243,668,817 40.966 8.565 8.565 8.575 7.797 8.798 29,410,285 8.2852 13.39%
2007-04-04 0 37.35 37.30 37.35 36.80 37.45 1,736,278 64,859,786 37.356 7.554 7.544 7.554 7.443 7.574 8,584,950 7.5551 2.05%
2007-04-03 0 36.60 36.60 36.80 36.50 37.20 776,652 28,771,614 37.046 7.402 7.402 7.443 7.382 7.524 3,840,121 7.4924 0.55%
2007-04-02 0 36.40 36.40 36.60 36.40 37.00 290,452 10,673,289 36.747 7.362 7.362 7.402 7.362 7.483 1,436,127 7.4320 -0.82%
2007-03-30 0 36.70 36.50 36.55 36.55 37.20 976,000 35,944,134 36.828 7.422 7.382 7.392 7.392 7.524 4,825,789 7.4483 -0.54%
2007-03-29 0 36.90 36.85 36.95 36.45 37.00 1,712,450 63,091,695 36.843 7.463 7.453 7.473 7.372 7.483 8,467,133 7.4514 1.10%
2007-03-28 0 36.50 36.45 36.55 35.80 37.45 2,157,400 78,508,120 36.390 7.382 7.372 7.392 7.240 7.574 10,667,169 7.3598 -3.31%
2007-03-27 0 37.75 37.55 37.65 37.50 38.25 280,950 10,625,580 37.820 7.635 7.594 7.615 7.584 7.736 1,389,145 7.6490 -1.18%
2007-03-26 0 38.20 38.05 38.20 37.80 38.60 766,800 29,196,112 38.075 7.726 7.695 7.726 7.645 7.807 3,791,409 7.7006 1.06%
2007-03-23 0 37.80 37.65 37.80 37.30 38.15 608,852 23,012,362 37.796 7.645 7.615 7.645 7.544 7.716 3,010,442 7.6442 -0.79%
2007-03-22 0 38.10 38.05 38.10 38.05 39.20 959,800 37,029,026 38.580 7.706 7.695 7.706 7.695 7.928 4,745,689 7.8027 -0.78%
2007-03-21 0 38.40 38.40 38.50 38.00 39.30 793,600 30,809,090 38.822 7.766 7.766 7.786 7.685 7.948 3,923,920 7.8516 -1.03%
2007-03-20 0 38.80 38.80 38.85 38.65 39.20 510,000 19,767,750 38.760 7.847 7.847 7.857 7.817 7.928 2,521,672 7.8391 0.39%
2007-03-19 0 38.65 38.50 38.65 38.00 38.80 315,550 12,122,960 38.419 7.817 7.786 7.817 7.685 7.847 1,560,223 7.7700 2.25%
2007-03-16 0 37.80 37.80 38.00 37.75 38.55 947,800 36,215,930 38.211 7.645 7.645 7.685 7.635 7.797 4,686,355 7.7280 -0.53%
2007-03-15 0 38.00 37.95 38.05 37.50 38.35 1,142,000 43,341,170 37.952 7.685 7.675 7.695 7.584 7.756 5,646,568 7.6757 2.29%
2007-03-14 0 37.15 37.15 37.20 36.30 37.40 1,345,600 49,750,020 36.972 7.513 7.513 7.524 7.342 7.564 6,653,260 7.4775 -2.62%
2007-03-13 0 38.15 37.70 38.00 37.05 38.45 996,808 37,846,394 37.968 7.716 7.625 7.685 7.493 7.776 4,928,673 7.6788 2.97%
2007-03-12 0 37.05 37.05 37.10 36.55 37.30 635,500 23,487,856 36.960 7.493 7.493 7.503 7.392 7.544 3,142,202 7.4750 2.07%
2007-03-09 0 36.30 36.15 36.40 35.95 37.40 867,052 31,590,155 36.434 7.342 7.311 7.362 7.271 7.564 4,287,100 7.3687 -1.63%
2007-03-08 0 36.90 36.80 36.90 35.90 36.95 414,200 15,087,490 36.426 7.463 7.443 7.463 7.261 7.473 2,047,994 7.3670 2.50%
2007-03-07 0 36.00 36.00 36.20 35.10 36.35 3,144,408 113,118,442 35.974 7.281 7.281 7.321 7.099 7.352 15,547,386 7.2757 0.28%
2007-03-06 0 35.90 35.50 35.90 35.05 36.40 1,068,400 38,163,110 35.720 7.261 7.180 7.261 7.089 7.362 5,282,656 7.2242 2.72%
2007-03-05 0 34.95 34.75 35.00 33.70 36.00 2,410,486 83,683,651 34.717 7.069 7.028 7.079 6.816 7.281 11,918,541 7.0213 -4.12%
2007-03-02 0 36.45 36.50 36.80 35.50 37.70 1,767,800 64,954,240 36.743 7.372 7.382 7.443 7.180 7.625 8,740,809 7.4311 -0.55%
2007-03-01 0 36.65 36.65 36.90 36.30 38.00 848,052 31,198,866 36.789 7.412 7.412 7.463 7.342 7.685 4,193,156 7.4404 -2.79%
2007-02-28 0 37.70 38.00 38.35 35.00 38.00 2,005,000 73,334,310 36.576 7.625 7.685 7.756 7.079 7.685 9,913,634 7.3973 1.21%
2007-02-27 0 37.25 37.50 37.55 37.10 38.60 3,744,250 143,342,850 38.283 7.534 7.584 7.594 7.503 7.807 18,513,278 7.7427 -4.49%
2007-02-26 0 39.00 39.00 39.05 38.40 39.20 1,465,100 56,882,930 38.825 7.888 7.888 7.898 7.766 7.928 7,244,122 7.8523 -0.38%
2007-02-23 0 39.15 39.00 39.40 38.50 39.90 587,200 22,821,410 38.865 7.918 7.888 7.969 7.786 8.070 2,903,384 7.8603 -0.13%
2007-02-22 0 39.20 39.10 39.20 38.40 39.90 1,910,200 74,779,550 39.147 7.928 7.908 7.928 7.766 8.070 9,444,899 7.9175 -1.75%
2007-02-21 0 39.90 39.90 39.95 38.45 40.00 1,646,526 65,091,943 39.533 8.070 8.070 8.080 7.776 8.090 8,141,175 7.9954 3.77%
2007-02-16 0 38.45 38.45 38.50 38.00 39.45 2,815,300 109,589,813 38.927 7.776 7.776 7.786 7.685 7.979 13,920,126 7.8728 1.05%
2007-02-15 0 38.05 38.05 38.10 36.80 38.20 3,273,134 123,016,785 37.584 7.695 7.695 7.706 7.443 7.726 16,183,866 7.6012 4.82%
2007-02-14 0 36.30 36.20 36.25 34.95 37.50 4,657,878 168,518,629 36.179 7.342 7.321 7.331 7.069 7.584 23,030,671 7.3171 5.22%
2007-02-13 0 34.50 34.45 34.50 34.20 35.70 2,126,218 73,614,926 34.622 6.978 6.967 6.978 6.917 7.220 10,512,991 7.0023 -1.43%
2007-02-12 0 35.00 35.00 35.15 34.70 36.25 989,800 34,836,260 35.195 7.079 7.079 7.109 7.018 7.331 4,894,022 7.1181 -2.23%
2007-02-09 0 35.80 35.85 35.90 34.55 36.00 2,378,378 84,127,705 35.372 7.240 7.251 7.261 6.988 7.281 11,759,785 7.1538 4.83%
2007-02-08 0 34.15 34.15 34.20 33.95 34.55 2,282,000 78,258,822 34.294 6.907 6.907 6.917 6.866 6.988 11,283,248 6.9358 -0.87%
2007-02-07 0 34.45 34.40 34.45 34.30 34.85 747,852 25,768,902 34.457 6.967 6.957 6.967 6.937 7.048 3,697,721 6.9689 -1.15%
2007-02-06 0 34.85 34.85 34.95 34.35 35.40 835,852 29,028,522 34.729 7.048 7.048 7.069 6.947 7.160 4,132,833 7.0239 -1.27%
2007-02-05 0 35.30 35.20 35.40 34.85 35.75 456,800 16,105,600 35.257 7.139 7.119 7.160 7.048 7.230 2,258,627 7.1307 -0.56%
2007-02-02 0 35.50 35.50 35.55 35.05 35.65 405,860 14,319,629 35.282 7.180 7.180 7.190 7.089 7.210 2,006,757 7.1357 1.00%
2007-02-01 0 35.15 35.10 35.20 35.00 35.80 436,178 15,387,262 35.277 7.109 7.099 7.119 7.079 7.240 2,156,663 7.1348 -0.14%
2007-01-31 0 35.20 34.90 35.15 34.20 36.35 1,097,230 39,092,578 35.628 7.119 7.058 7.109 6.917 7.352 5,425,205 7.2057 -0.71%
2007-01-30 0 35.45 35.30 35.45 34.55 35.55 950,300 33,174,941 34.910 7.170 7.139 7.170 6.988 7.190 4,698,716 7.0604 2.60%
2007-01-29 0 34.55 34.55 34.65 33.85 35.40 1,570,404 54,018,342 34.398 6.988 6.988 7.008 6.846 7.160 7,764,793 6.9568 -1.14%
2007-01-26 0 34.95 34.80 34.95 34.05 35.45 1,181,600 40,974,230 34.677 7.069 7.038 7.069 6.887 7.170 5,842,369 7.0133 -0.29%
2007-01-25 0 35.05 35.10 35.20 35.00 37.20 1,948,000 70,220,903 36.048 7.089 7.099 7.119 7.079 7.524 9,631,800 7.2905 -3.18%
2007-01-24 0 36.20 36.20 36.25 36.10 38.30 2,073,254 77,617,141 37.437 7.321 7.321 7.331 7.301 7.746 10,251,113 7.5716 -4.36%
2007-01-23 0 37.85 37.85 37.90 36.90 38.60 3,804,600 144,126,194 37.882 7.655 7.655 7.665 7.463 7.807 18,811,676 7.6615 -0.39%
2007-01-22 0 38.00 38.00 38.10 36.60 38.50 4,919,000 186,235,780 37.860 7.685 7.685 7.706 7.402 7.786 24,321,778 7.6572 5.12%
2007-01-19 0 36.15 36.20 36.25 34.35 36.50 4,223,400 149,650,498 35.434 7.311 7.321 7.331 6.947 7.382 20,882,414 7.1663 5.09%
2007-01-18 0 34.40 34.35 34.40 32.90 34.50 2,537,704 85,920,645 33.858 6.957 6.947 6.957 6.654 6.978 12,547,565 6.8476 2.99%
2007-01-17 0 33.40 33.35 33.45 32.75 33.90 1,934,200 64,156,800 33.170 6.755 6.745 6.765 6.624 6.856 9,563,566 6.7085 -1.76%
2007-01-16 0 34.00 33.90 34.00 33.45 34.55 2,560,400 87,005,541 33.981 6.876 6.856 6.876 6.765 6.988 12,659,784 6.8726 1.64%
2007-01-15 0 33.45 33.45 33.50 32.45 33.95 2,807,000 92,561,580 32.975 6.765 6.765 6.775 6.563 6.866 13,879,087 6.6691 -1.04%
2007-01-12 0 33.80 34.00 34.05 33.50 35.20 3,120,156 105,246,171 33.731 6.836 6.876 6.887 6.775 7.119 15,427,473 6.8220 -1.89%
2007-01-11 0 34.45 34.65 34.70 34.00 35.20 1,267,685 43,658,550 34.440 6.967 7.008 7.018 6.876 7.119 6,268,012 6.9653 0.00%
2007-01-10 0 34.45 34.40 34.45 33.50 34.50 1,490,200 50,466,120 33.865 6.967 6.957 6.967 6.775 6.978 7,368,228 6.8492 0.15%
2007-01-09 0 34.40 34.30 34.40 33.85 35.50 911,080 31,217,878 34.265 6.957 6.937 6.957 6.846 7.180 4,504,795 6.9299 -1.15%
2007-01-08 0 34.80 34.75 34.80 33.20 34.80 1,225,800 42,044,070 34.299 7.038 7.028 7.038 6.715 7.038 6,060,914 6.9369 2.05%
2007-01-05 0 34.10 34.00 34.45 33.80 34.95 1,703,600 58,490,410 34.333 6.897 6.876 6.967 6.836 7.069 8,423,375 6.9438 -1.30%
2007-01-04 0 34.55 34.80 34.85 34.35 36.20 3,372,182 118,287,997 35.078 6.988 7.038 7.048 6.947 7.321 16,673,605 7.0943 -2.68%
2007-01-03 0 35.50 35.85 35.90 35.20 37.60 2,713,400 97,415,110 35.901 7.180 7.251 7.261 7.119 7.604 13,416,286 7.2610 -3.40%
2007-01-02 0 36.75 36.65 36.75 35.85 37.20 1,057,452 38,795,996 36.688 7.433 7.412 7.433 7.251 7.524 5,228,525 7.4201 2.65%
2006-12-29 0 35.80 35.75 35.80 35.45 36.65 1,137,000 40,769,380 35.857 7.240 7.230 7.240 7.170 7.412 5,621,846 7.2520 -1.51%
2006-12-28 0 36.35 36.30 36.35 35.65 37.55 2,958,252 108,735,198 36.757 7.352 7.342 7.352 7.210 7.594 14,626,946 7.4339 -1.09%
2006-12-27 0 36.75 36.75 36.85 34.80 37.00 3,190,830 114,061,397 35.747 7.433 7.433 7.453 7.038 7.483 15,776,918 7.2296 5.91%
2006-12-22 0 34.70 34.65 34.70 34.50 35.20 1,856,200 64,479,070 34.737 7.018 7.008 7.018 6.978 7.119 9,177,899 7.0255 0.14%
2006-12-21 0 34.65 34.60 34.65 34.40 36.30 2,340,100 81,198,460 34.699 7.008 6.998 7.008 6.957 7.342 11,570,521 7.0177 -2.39%
2006-12-20 0 35.50 35.15 35.50 34.35 36.00 3,618,600 128,739,530 35.577 7.180 7.109 7.180 6.947 7.281 17,892,007 7.1954 3.35%
2006-12-19 0 34.35 34.35 34.40 34.05 35.75 2,431,800 83,741,980 34.436 6.947 6.947 6.957 6.887 7.230 12,023,927 6.9646 -3.24%
2006-12-18 0 35.50 35.35 35.40 35.10 38.00 3,510,926 125,712,088 35.806 7.180 7.149 7.160 7.099 7.685 17,359,618 7.2416 -3.53%
2006-12-15 0 36.80 36.50 36.80 35.50 38.00 2,271,126 83,413,114 36.728 7.443 7.382 7.443 7.180 7.685 11,229,482 7.4280 -0.54%
2006-12-14 0 37.00 37.00 37.05 34.70 37.30 2,248,904 81,110,608 36.067 7.483 7.483 7.493 7.018 7.544 11,119,606 7.2944 2.49%
2006-12-13 0 36.10 36.00 36.10 35.00 38.00 3,447,200 123,777,042 35.907 7.301 7.281 7.301 7.079 7.685 17,044,528 7.2620 -4.62%
2006-12-12 0 37.85 37.60 37.70 37.35 39.50 1,888,926 71,488,158 37.846 7.655 7.604 7.625 7.554 7.989 9,339,711 7.6542 -2.45%
2006-12-11 0 38.80 38.65 38.80 38.35 39.50 1,869,400 72,472,570 38.768 7.847 7.817 7.847 7.756 7.989 9,243,166 7.8407 -0.51%
2006-12-08 0 39.00 38.80 39.00 37.60 39.35 3,481,000 134,627,590 38.675 7.888 7.847 7.888 7.604 7.958 17,211,650 7.8219 0.00%
2006-12-07 0 39.00 39.00 39.35 38.65 40.50 1,685,600 67,013,941 39.757 7.888 7.888 7.958 7.817 8.191 8,334,375 8.0407 -1.02%
2006-12-06 0 39.40 39.35 39.60 38.20 42.50 3,823,356 152,160,552 39.798 7.969 7.958 8.009 7.726 8.595 18,904,414 8.0489 1.81%
2006-12-05 0 38.70 38.50 38.70 37.00 38.70 2,218,730 84,764,591 38.204 7.827 7.786 7.827 7.483 7.827 10,970,412 7.7267 6.46%
2006-12-04 0 36.35 36.60 36.70 36.25 37.20 833,800 30,680,710 36.796 7.352 7.402 7.422 7.331 7.524 4,122,687 7.4419 -1.36%
2006-12-01 0 36.85 36.85 36.95 36.20 37.80 2,109,000 78,686,180 37.310 7.453 7.453 7.473 7.321 7.645 10,427,857 7.5458 3.80%
2006-11-30 0 35.50 35.50 35.60 35.40 36.00 961,600 34,397,820 35.771 7.180 7.180 7.200 7.160 7.281 4,754,589 7.2347 0.85%
2006-11-29 0 35.20 35.15 35.20 34.80 35.75 639,600 22,486,410 35.157 7.119 7.109 7.119 7.038 7.230 3,162,474 7.1104 2.03%
2006-11-28 0 34.50 34.50 34.60 34.45 36.00 1,276,829 44,933,642 35.192 6.978 6.978 6.998 6.967 7.281 6,313,224 7.1174 -4.30%
2006-11-27 0 36.05 35.95 36.10 35.85 36.95 1,009,800 36,490,250 36.136 7.291 7.271 7.301 7.251 7.473 4,992,911 7.3084 -1.37%
2006-11-24 0 36.55 36.50 36.70 35.50 36.95 583,200 21,194,180 36.341 7.392 7.382 7.422 7.180 7.473 2,883,607 7.3499 -0.54%
2006-11-23 0 36.75 36.30 36.70 36.00 36.85 819,000 29,782,830 36.365 7.433 7.342 7.422 7.281 7.453 4,049,509 7.3547 -0.68%
2006-11-22 0 37.00 36.80 37.00 35.60 37.15 998,704 36,604,179 36.652 7.483 7.443 7.483 7.200 7.513 4,938,048 7.4127 3.79%
2006-11-21 0 35.65 35.60 35.65 35.50 36.30 466,000 16,657,360 35.745 7.210 7.200 7.210 7.180 7.342 2,304,116 7.2294 -1.11%
2006-11-20 0 36.05 36.05 36.10 36.00 36.70 1,410,200 51,106,920 36.241 7.291 7.291 7.301 7.281 7.422 6,972,671 7.3296 -1.77%
2006-11-17 0 36.70 36.45 36.70 35.30 36.75 2,005,342 72,180,816 35.994 7.422 7.372 7.422 7.139 7.433 9,915,325 7.2797 0.82%
2006-11-16 0 36.40 36.40 36.50 36.30 37.70 1,510,800 55,467,460 36.714 7.362 7.362 7.382 7.342 7.625 7,470,084 7.4253 -2.93%
2006-11-15 0 37.50 37.05 37.50 34.10 37.60 2,516,100 91,251,220 36.267 7.584 7.493 7.584 6.897 7.604 12,440,745 7.3349 10.62%
2006-11-14 0 33.90 33.75 33.95 33.10 34.20 2,278,800 76,447,559 33.547 6.856 6.826 6.866 6.694 6.917 11,267,426 6.7848 2.57%
2006-11-13 0 33.05 33.10 33.20 32.00 33.20 1,738,000 56,880,863 32.728 6.684 6.694 6.715 6.472 6.715 8,593,464 6.6191 2.48%
2006-11-10 0 32.25 32.25 32.30 32.00 33.45 1,498,600 49,123,524 32.780 6.522 6.522 6.533 6.472 6.765 7,409,761 6.6296 -2.12%
2006-11-09 0 32.95 32.95 33.00 32.55 33.50 1,705,585 56,294,012 33.006 6.664 6.664 6.674 6.583 6.775 8,433,189 6.6753 1.07%
2006-11-08 0 32.60 32.65 32.70 32.00 33.60 1,908,000 62,749,900 32.888 6.593 6.603 6.613 6.472 6.795 9,434,021 6.6514 -1.21%
2006-11-07 0 33.00 32.85 33.00 31.85 34.05 4,314,000 143,323,912 33.223 6.674 6.644 6.674 6.442 6.887 21,330,382 6.7192 4.27%
2006-11-06 0 31.65 31.65 31.70 30.60 31.65 2,365,900 73,873,210 31.224 6.401 6.401 6.411 6.189 6.401 11,698,088 6.3150 3.94%
2006-11-03 0 30.45 30.35 30.40 29.60 30.55 3,733,697 112,811,321 30.214 6.158 6.138 6.148 5.987 6.179 18,461,099 6.1108 2.87%
2006-11-02 0 29.60 29.60 29.70 29.40 29.70 795,000 23,564,570 29.641 5.987 5.987 6.007 5.946 6.007 3,930,842 5.9948 0.00%
2006-11-01 0 29.60 29.45 29.60 28.85 30.05 2,237,400 65,898,930 29.453 5.987 5.956 5.987 5.835 6.078 11,062,725 5.9568 2.78%
2006-10-31 0 28.80 28.85 28.90 28.65 29.00 794,000 22,970,260 28.930 5.825 5.835 5.845 5.794 5.865 3,925,898 5.8510 -1.03%
2006-10-27 0 29.10 29.10 29.15 29.00 29.70 2,869,900 84,225,560 29.348 5.885 5.885 5.895 5.865 6.007 14,190,093 5.9355 0.34%
2006-10-26 0 29.00 28.95 29.00 26.80 29.70 4,157,600 119,588,390 28.764 5.865 5.855 5.865 5.420 6.007 20,557,069 5.8174 5.45%
2006-10-25 0 27.50 27.50 27.55 27.35 28.00 777,000 21,447,390 27.603 5.562 5.562 5.572 5.531 5.663 3,841,842 5.5826 -1.79%
2006-10-24 0 28.00 27.85 28.00 27.85 28.55 678,400 19,003,630 28.012 5.663 5.633 5.663 5.633 5.774 3,354,319 5.6654 0.00%
2006-10-23 0 28.00 28.00 28.15 28.00 28.80 829,854 23,588,061 28.424 5.663 5.663 5.693 5.663 5.825 4,103,176 5.7487 -0.18%
2006-10-20 0 28.05 28.10 28.15 27.80 28.60 1,386,200 39,039,570 28.163 5.673 5.683 5.693 5.622 5.784 6,854,005 5.6959 -0.88%
2006-10-19 0 28.30 28.25 28.30 28.00 28.80 2,623,400 74,674,440 28.465 5.724 5.713 5.724 5.663 5.825 12,971,285 5.7569 1.07%
2006-10-18 0 28.00 27.85 28.00 26.90 28.10 4,371,400 121,388,970 27.769 5.663 5.633 5.663 5.440 5.683 21,614,194 5.6162 5.07%
2006-10-17 0 26.65 26.65 26.70 26.55 26.90 1,735,800 46,422,290 26.744 5.390 5.390 5.400 5.370 5.440 8,582,586 5.4089 0.38%
2006-10-16 0 26.55 26.50 26.55 26.40 27.30 1,729,000 46,218,520 26.731 5.370 5.360 5.370 5.339 5.521 8,548,964 5.4063 -0.75%
2006-10-13 0 26.75 26.75 26.80 26.65 28.10 2,110,500 57,537,972 27.263 5.410 5.410 5.420 5.390 5.683 10,435,274 5.5138 -3.08%
2006-10-12 0 27.60 27.55 27.60 27.10 28.20 1,353,000 37,305,970 27.573 5.582 5.572 5.582 5.481 5.703 6,689,849 5.5765 1.28%
2006-10-11 0 27.25 27.20 27.30 27.00 27.95 1,627,000 44,372,120 27.272 5.511 5.501 5.521 5.461 5.653 8,044,629 5.5157 -1.62%
2006-10-10 0 27.70 27.65 27.70 27.60 28.10 1,765,300 49,163,525 27.850 5.602 5.592 5.602 5.582 5.683 8,728,448 5.6326 -1.25%
2006-10-09 0 28.05 28.00 28.05 27.80 29.00 1,343,200 37,767,530 28.118 5.673 5.663 5.673 5.622 5.865 6,641,393 5.6867 -2.43%
2006-10-06 0 28.75 28.75 28.80 28.60 28.90 1,273,000 36,578,030 28.734 5.815 5.815 5.825 5.784 5.845 6,294,292 5.8113 -0.17%
2006-10-05 0 28.80 28.70 28.90 28.40 29.30 679,600 19,621,130 28.872 5.825 5.804 5.845 5.744 5.926 3,360,252 5.8392 0.00%
2006-10-04 0 28.80 28.80 29.00 28.60 29.10 1,269,600 36,527,010 28.770 5.825 5.825 5.865 5.784 5.885 6,277,481 5.8187 -1.03%
2006-10-03 0 29.10 29.05 29.10 28.70 29.20 615,600 17,784,450 28.890 5.885 5.875 5.885 5.804 5.906 3,043,807 5.8428 1.04%
2006-09-29 0 28.80 28.75 28.80 28.60 29.60 1,606,800 46,293,530 28.811 5.825 5.815 5.825 5.784 5.987 7,944,751 5.8269 -1.71%
2006-09-28 0 29.30 29.30 29.45 29.00 29.50 1,913,400 56,209,680 29.377 5.926 5.926 5.956 5.865 5.966 9,460,722 5.9414 1.56%
2006-09-27 0 28.85 28.85 28.90 28.35 28.95 674,400 19,384,870 28.744 5.835 5.835 5.845 5.734 5.855 3,334,541 5.8134 0.70%
2006-09-26 0 28.65 28.65 28.80 28.25 28.90 1,966,200 56,412,440 28.691 5.794 5.794 5.825 5.713 5.845 9,721,789 5.8027 1.60%
2006-09-25 0 28.20 28.20 28.25 27.65 28.60 2,024,400 56,989,168 28.151 5.703 5.703 5.713 5.592 5.784 10,009,556 5.6935 1.99%
2006-09-22 0 27.65 27.60 27.70 27.15 28.05 1,054,316 29,125,430 27.625 5.592 5.582 5.602 5.491 5.673 5,213,019 5.5871 1.84%
2006-09-21 0 27.15 27.00 27.15 26.70 27.50 1,204,600 32,567,840 27.036 5.491 5.461 5.491 5.400 5.562 5,956,091 5.4680 -0.91%
2006-09-20 0 27.40 27.30 27.40 27.15 27.80 640,400 17,525,850 27.367 5.542 5.521 5.542 5.491 5.622 3,166,429 5.5349 -0.18%
2006-09-19 0 27.45 27.45 27.50 27.35 28.05 582,600 16,183,690 27.778 5.552 5.552 5.562 5.531 5.673 2,880,640 5.6181 -1.79%
2006-09-18 0 27.95 27.75 27.95 26.55 28.00 2,657,400 72,406,600 27.247 5.653 5.612 5.653 5.370 5.663 13,139,397 5.5106 3.71%
2006-09-15 0 26.95 26.95 27.00 26.70 27.50 1,323,200 35,772,584 27.035 5.451 5.451 5.461 5.400 5.562 6,542,504 5.4677 -1.10%
2006-09-14 0 27.25 27.25 27.30 26.75 28.10 1,269,601 34,372,288 27.073 5.511 5.511 5.521 5.410 5.683 6,277,486 5.4755 -2.33%
2006-09-13 0 27.90 27.70 28.00 27.30 28.50 1,324,400 37,059,890 27.982 5.643 5.602 5.663 5.521 5.764 6,548,437 5.6593 -0.36%
2006-09-12 0 28.00 27.90 28.00 27.30 28.20 1,026,000 28,562,810 27.839 5.663 5.643 5.663 5.521 5.703 5,073,012 5.6303 1.45%
2006-09-11 0 27.60 27.60 27.75 27.25 27.85 1,041,600 28,757,400 27.609 5.582 5.582 5.612 5.511 5.633 5,150,145 5.5838 1.28%
2006-09-08 0 27.25 27.25 27.30 27.05 27.65 304,400 8,306,260 27.287 5.511 5.511 5.521 5.471 5.592 1,505,092 5.5188 -1.45%
2006-09-07 0 27.65 27.65 27.70 26.95 27.90 2,356,900 64,827,575 27.505 5.592 5.592 5.602 5.451 5.643 11,653,588 5.5629 -1.78%
2006-09-06 0 28.15 28.10 28.20 27.40 28.15 2,068,400 57,413,060 27.757 5.693 5.683 5.703 5.542 5.693 10,227,112 5.6138 2.74%
2006-09-05 0 27.40 27.40 27.45 27.20 27.70 513,107 14,050,811 27.384 5.542 5.542 5.552 5.501 5.602 2,537,035 5.5383 -0.36%
2006-09-04 0 27.50 27.55 27.60 27.05 27.55 1,239,600 33,923,290 27.366 5.562 5.572 5.582 5.471 5.572 6,129,147 5.5347 1.66%
2006-09-01 0 27.05 27.00 27.05 26.50 27.40 2,187,700 59,241,825 27.080 5.471 5.461 5.471 5.360 5.542 10,816,986 5.4767 1.69%
2006-08-31 0 26.60 26.55 26.60 26.50 27.40 1,570,392 42,233,794 26.894 5.380 5.370 5.380 5.360 5.542 7,764,734 5.4392 -2.03%
2006-08-30 0 27.15 27.20 27.25 27.00 27.80 1,449,000 39,371,520 27.172 5.491 5.501 5.511 5.461 5.622 7,164,516 5.4953 -0.73%
2006-08-29 0 27.35 27.30 27.35 25.90 27.60 6,502,500 176,189,090 27.096 5.531 5.521 5.531 5.238 5.582 32,151,323 5.4800 6.21%
2006-08-28 0 25.75 25.70 25.75 25.00 26.10 3,542,294 91,064,629 25.708 5.208 5.198 5.208 5.056 5.279 17,514,716 5.1993 3.00%
2006-08-25 0 25.00 24.95 25.00 23.60 25.00 3,758,200 91,147,720 24.253 5.056 5.046 5.056 4.773 5.056 18,582,253 4.9051 3.95%
2006-08-24 0 24.05 23.95 24.00 23.95 25.15 1,672,800 41,186,950 24.622 4.864 4.844 4.854 4.844 5.087 8,271,086 4.9796 -3.22%
2006-08-23 0 24.85 24.75 24.80 24.65 25.00 1,077,250 26,756,253 24.838 5.026 5.006 5.016 4.985 5.056 5,326,415 5.0233 -0.20%
2006-08-22 0 24.90 24.85 24.90 24.60 25.50 1,406,150 35,121,768 24.977 5.036 5.026 5.036 4.975 5.157 6,952,646 5.0516 -1.58%
2006-08-21 0 25.30 25.20 25.25 25.00 25.85 3,785,400 95,972,760 25.353 5.117 5.097 5.107 5.056 5.228 18,716,743 5.1276 1.20%
2006-08-18 0 25.00 25.00 25.05 23.80 25.15 5,189,600 128,674,070 24.795 5.056 5.056 5.066 4.813 5.087 25,659,747 5.0146 5.26%
2006-08-17 0 23.75 23.75 23.80 23.55 24.40 1,280,200 30,506,205 23.829 4.803 4.803 4.813 4.763 4.935 6,329,892 4.8194 1.06%
2006-08-16 0 23.50 23.45 23.50 23.30 23.70 573,600 13,457,280 23.461 4.753 4.743 4.753 4.712 4.793 2,836,140 4.7449 0.43%
2006-08-15 0 23.40 23.30 23.40 23.20 23.70 383,200 8,990,570 23.462 4.733 4.712 4.733 4.692 4.793 1,894,715 4.7451 -0.21%
2006-08-14 0 23.45 23.40 23.45 23.40 24.25 805,400 19,080,440 23.691 4.743 4.733 4.743 4.733 4.904 3,982,265 4.7914 -1.68%
2006-08-11 0 23.85 23.80 23.85 23.55 24.40 1,713,600 41,311,450 24.108 4.824 4.813 4.824 4.763 4.935 8,472,819 4.8758 -0.83%
2006-08-10 0 24.05 24.05 24.10 23.50 24.20 3,102,600 74,041,620 23.864 4.864 4.864 4.874 4.753 4.894 15,340,668 4.8265 3.22%
2006-08-09 0 23.30 23.25 23.30 22.90 23.55 1,519,400 35,430,220 23.319 4.712 4.702 4.712 4.631 4.763 7,512,606 4.7161 1.75%
2006-08-08 0 22.90 22.90 22.95 22.65 23.05 857,400 19,598,330 22.858 4.631 4.631 4.642 4.581 4.662 4,239,376 4.6229 1.10%
2006-08-07 0 22.65 22.65 22.70 22.45 22.75 586,400 13,279,610 22.646 4.581 4.581 4.591 4.540 4.601 2,899,429 4.5801 -0.44%
2006-08-04 0 22.75 22.70 22.75 22.50 22.95 477,400 10,883,530 22.798 4.601 4.591 4.601 4.551 4.642 2,360,483 4.6107 0.66%
2006-08-03 0 22.60 22.55 22.60 22.45 22.70 642,600 14,494,280 22.556 4.571 4.561 4.571 4.540 4.591 3,177,307 4.5618 0.22%
2006-08-02 0 22.55 22.55 22.60 22.45 22.65 650,050 14,648,930 22.535 4.561 4.561 4.571 4.540 4.581 3,214,143 4.5576 -0.44%
2006-08-01 0 22.65 22.55 22.65 22.45 22.80 1,148,600 25,905,070 22.554 4.581 4.561 4.581 4.540 4.611 5,679,202 4.5614 -0.66%
2006-07-31 0 22.80 22.80 22.85 22.30 23.15 1,558,000 35,363,560 22.698 4.611 4.611 4.621 4.510 4.682 7,703,462 4.5906 -0.44%
2006-07-28 0 22.90 22.85 22.90 22.80 23.15 1,295,600 29,726,980 22.945 4.631 4.621 4.631 4.611 4.682 6,406,037 4.6405 0.44%
2006-07-27 0 22.80 22.75 22.80 22.60 22.85 1,688,500 38,432,459 22.761 4.611 4.601 4.611 4.571 4.621 8,348,713 4.6034 0.88%
2006-07-26 0 22.60 22.55 22.60 22.45 22.85 1,219,800 27,509,110 22.552 4.571 4.561 4.571 4.540 4.621 6,031,247 4.5611 0.00%
2006-07-25 0 22.60 22.60 22.70 22.55 23.60 1,937,400 44,179,930 22.804 4.571 4.571 4.591 4.561 4.773 9,579,388 4.6120 -3.21%
2006-07-24 0 23.35 23.30 23.35 23.05 23.85 849,200 19,770,090 23.281 4.722 4.712 4.722 4.662 4.824 4,198,832 4.7085 -1.48%
2006-07-21 0 23.70 23.70 23.75 23.20 23.85 491,200 11,606,800 23.629 4.793 4.793 4.803 4.692 4.824 2,428,717 4.7790 1.50%
2006-07-20 0 23.35 23.35 23.40 23.20 23.70 1,222,600 28,608,650 23.400 4.722 4.722 4.733 4.692 4.793 6,045,092 4.7325 1.08%
2006-07-19 0 23.10 22.95 23.10 22.90 23.20 643,200 14,857,770 23.100 4.672 4.642 4.672 4.631 4.692 3,180,274 4.6719 0.87%
2006-07-18 0 22.90 22.85 22.90 22.75 23.10 642,800 14,727,180 22.911 4.631 4.621 4.631 4.601 4.672 3,178,296 4.6337 0.88%
2006-07-17 0 22.70 22.70 22.75 22.30 23.00 682,600 15,492,190 22.696 4.591 4.591 4.601 4.510 4.652 3,375,085 4.5902 1.11%
2006-07-14 0 22.45 22.45 22.50 22.20 22.90 2,315,200 52,244,520 22.566 4.540 4.540 4.551 4.490 4.631 11,447,404 4.5639 -0.66%
2006-07-13 0 22.60 22.60 22.65 22.55 23.50 3,314,800 75,947,140 22.912 4.571 4.571 4.581 4.561 4.753 16,389,882 4.6338 -2.59%
2006-07-12 0 23.20 23.20 23.25 23.10 23.80 1,977,200 46,186,223 23.359 4.692 4.692 4.702 4.672 4.813 9,776,178 4.7244 -1.07%
2006-07-11 0 23.45 23.45 23.50 23.40 24.00 2,431,400 57,442,285 23.625 4.743 4.743 4.753 4.733 4.854 12,021,950 4.7781 -2.29%
2006-07-10 0 24.00 23.95 24.00 23.90 24.95 1,137,800 27,636,050 24.289 4.854 4.844 4.854 4.834 5.046 5,625,802 4.9124 -3.23%
2006-07-07 0 24.80 24.75 24.80 24.20 24.90 1,105,100 27,235,030 24.645 5.016 5.006 5.016 4.894 5.036 5,464,118 4.9843 2.06%
2006-07-06 0 24.30 24.20 24.30 23.50 24.40 1,307,800 31,432,918 24.035 4.915 4.894 4.915 4.753 4.935 6,466,359 4.8610 3.40%
2006-07-05 0 23.50 23.50 23.55 23.40 23.85 1,441,824 33,981,786 23.569 4.753 4.753 4.763 4.733 4.824 7,129,035 4.7667 -1.47%
2006-07-04 0 23.85 23.80 23.85 23.80 25.65 2,142,800 51,860,492 24.202 4.824 4.813 4.824 4.813 5.188 10,594,980 4.8948 -5.73%
2006-07-03 0 25.30 25.15 25.30 24.70 25.60 846,600 21,390,450 25.266 5.117 5.087 5.117 4.995 5.178 4,185,976 5.1100 2.85%
2006-06-30 0 24.60 24.60 24.80 24.55 25.00 1,102,346 27,303,477 24.769 4.975 4.975 5.016 4.965 5.056 5,450,501 5.0094 0.61%
2006-06-29 0 24.45 24.40 24.45 24.10 25.10 1,106,400 26,985,460 24.390 4.945 4.935 4.945 4.874 5.076 5,470,546 4.9329 -0.61%
2006-06-28 0 24.60 24.55 24.65 24.10 25.20 597,400 14,725,190 24.649 4.975 4.965 4.985 4.874 5.097 2,953,818 4.9851 0.20%
2006-06-27 0 24.55 24.50 24.55 23.70 24.80 1,105,200 27,050,420 24.476 4.965 4.955 4.965 4.793 5.016 5,464,612 4.9501 4.91%
2006-06-26 0 23.40 23.35 23.40 23.20 23.55 842,400 19,690,900 23.375 4.733 4.722 4.733 4.692 4.763 4,165,209 4.7275 0.21%
2006-06-23 0 23.35 23.35 23.40 23.05 23.50 822,500 19,067,350 23.182 4.722 4.722 4.733 4.662 4.753 4,066,815 4.6885 0.21%
2006-06-22 0 23.30 23.35 23.50 23.25 24.45 513,285 12,203,455 23.775 4.712 4.722 4.753 4.702 4.945 2,537,915 4.8085 -0.43%
2006-06-21 0 23.40 23.35 23.45 23.20 24.05 390,200 9,141,610 23.428 4.733 4.722 4.743 4.692 4.864 1,929,327 4.7382 -0.43%
2006-06-20 0 23.50 23.55 23.60 23.10 24.05 707,900 16,717,295 23.615 4.753 4.763 4.773 4.672 4.864 3,500,180 4.7761 -2.29%
2006-06-19 0 24.05 24.05 24.10 24.05 24.75 789,100 19,189,440 24.318 4.864 4.864 4.874 4.864 5.006 3,901,670 4.9183 -3.41%
2006-06-16 0 24.90 24.85 24.90 23.10 25.00 2,669,800 62,582,060 23.441 5.036 5.026 5.036 4.672 5.056 13,200,708 4.7408 10.67%
2006-06-15 0 22.50 22.50 22.55 22.00 22.70 1,690,000 37,927,580 22.442 4.551 4.551 4.561 4.449 4.591 8,356,130 4.5389 2.04%
2006-06-14 0 22.05 21.80 21.95 21.80 22.55 1,002,200 22,390,730 22.342 4.460 4.409 4.439 4.409 4.561 4,955,334 4.5185 -2.22%
2006-06-13 0 22.55 22.55 22.65 22.40 23.50 829,480 18,900,633 22.786 4.561 4.561 4.581 4.530 4.753 4,101,327 4.6084 -4.65%
2006-06-12 0 23.65 23.60 23.65 23.00 23.80 294,854 6,947,692 23.563 4.783 4.773 4.783 4.652 4.813 1,457,893 4.7656 1.50%
2006-06-09 0 23.30 23.25 23.30 22.70 23.40 797,000 18,464,010 23.167 4.712 4.702 4.712 4.591 4.733 3,940,731 4.6854 -0.21%
2006-06-08 0 23.35 23.30 23.45 23.00 24.00 1,684,213 39,254,295 23.307 4.722 4.712 4.743 4.652 4.854 8,327,517 4.7138 -5.08%
2006-06-07 0 24.60 24.55 24.60 24.55 25.40 1,184,600 29,465,850 24.874 4.975 4.965 4.975 4.965 5.137 5,857,202 5.0307 -3.53%
2006-06-06 0 25.50 25.45 25.50 25.10 25.60 775,200 19,687,160 25.396 5.157 5.147 5.157 5.076 5.178 3,832,942 5.1363 -0.39%
2006-06-05 0 25.60 25.55 25.60 25.20 26.10 706,300 18,102,640 25.630 5.178 5.167 5.178 5.097 5.279 3,492,269 5.1836 -1.92%
2006-06-02 0 26.10 26.10 26.25 25.45 26.30 1,173,400 30,236,600 25.768 5.279 5.279 5.309 5.147 5.319 5,801,824 5.2116 0.77%
2006-06-01 0 25.90 25.95 26.00 25.80 26.35 1,563,000 40,779,310 26.090 5.238 5.248 5.258 5.218 5.329 7,728,184 5.2767 -1.89%
2006-05-30 0 26.40 26.40 26.45 26.30 26.70 428,600 11,338,620 26.455 5.339 5.339 5.349 5.319 5.400 2,119,194 5.3504 -1.12%
2006-05-29 0 26.70 26.50 26.70 26.50 27.30 1,664,800 44,900,720 26.971 5.400 5.360 5.400 5.360 5.521 8,231,530 5.4547 -1.48%
2006-05-26 0 27.10 27.00 27.10 26.70 27.20 628,900 17,038,440 27.092 5.481 5.461 5.481 5.400 5.501 3,109,568 5.4794 1.69%
2006-05-25 0 26.65 26.65 26.70 26.40 27.20 309,450 8,274,635 26.740 5.390 5.390 5.400 5.339 5.501 1,530,062 5.4080 -1.30%
2006-05-24 0 27.00 26.95 27.00 26.05 27.05 1,134,829 30,032,325 26.464 5.461 5.451 5.461 5.269 5.471 5,611,112 5.3523 2.86%
2006-05-23 0 26.25 26.15 26.25 26.00 26.70 973,600 25,655,510 26.351 5.309 5.289 5.309 5.258 5.400 4,813,922 5.3294 -1.32%
2006-05-22 0 26.60 26.55 26.60 26.50 27.65 779,750 21,020,935 26.959 5.380 5.370 5.380 5.360 5.592 3,855,439 5.4523 -3.45%
2006-05-19 0 27.55 27.55 27.60 27.10 27.75 924,800 25,502,420 27.576 5.572 5.572 5.582 5.481 5.612 4,572,633 5.5772 0.55%
2006-05-18 0 27.40 27.35 27.50 26.60 27.50 1,338,238 36,516,213 27.287 5.542 5.531 5.562 5.380 5.562 6,616,859 5.5187 -0.90%
2006-05-17 0 27.65 27.55 27.65 27.10 27.90 1,669,600 45,732,480 27.391 5.592 5.572 5.592 5.481 5.643 8,255,263 5.5398 1.84%
2006-05-16 0 27.15 27.15 27.20 27.05 28.10 2,158,500 59,499,910 27.565 5.491 5.491 5.501 5.471 5.683 10,672,608 5.5750 -3.55%
2006-05-15 0 28.15 28.20 28.25 27.50 28.50 720,600 20,271,670 28.132 5.693 5.703 5.713 5.562 5.764 3,562,975 5.6895 -1.05%
2006-05-12 0 28.45 28.45 28.50 27.70 28.50 573,200 16,153,480 28.181 5.754 5.754 5.764 5.602 5.764 2,834,162 5.6996 -1.04%
2006-05-11 0 28.75 28.75 28.85 28.70 29.90 404,000 11,663,940 28.871 5.815 5.815 5.835 5.804 6.047 1,997,560 5.8391 -2.40%
2006-05-10 0 29.70 29.60 29.70 28.90 29.75 1,082,600 31,933,850 29.497 5.958 5.938 5.958 5.797 5.968 5,396,842 5.9171 0.17%
2006-05-09 0 29.65 29.50 29.65 29.10 31.00 1,249,400 37,401,220 29.935 5.948 5.918 5.948 5.837 6.219 6,228,353 6.0050 -2.31%
2006-05-08 0 30.35 30.00 30.10 29.15 30.80 3,135,800 93,716,970 29.886 6.088 6.018 6.038 5.847 6.178 15,632,198 5.9951 5.38%
2006-05-04 0 28.80 28.80 28.85 27.75 29.00 3,270,100 93,438,385 28.574 5.777 5.777 5.787 5.567 5.817 16,301,693 5.7318 4.35%
2006-05-03 0 27.60 27.55 27.60 26.85 27.60 1,739,800 47,330,340 27.204 5.537 5.526 5.537 5.386 5.537 8,673,033 5.4572 4.15%
2006-05-02 0 26.50 26.55 26.65 26.30 27.10 1,522,600 40,596,840 26.663 5.316 5.326 5.346 5.276 5.436 7,590,275 5.3485 0.00%
2006-04-28 0 26.50 26.50 26.55 26.30 27.00 1,655,200 43,996,650 26.581 5.316 5.316 5.326 5.276 5.416 8,251,296 5.3321 -3.28%
2006-04-27 0 27.40 27.30 27.40 26.90 27.60 1,238,400 33,904,310 27.378 5.496 5.476 5.496 5.396 5.537 6,173,517 5.4919 0.55%
2006-04-26 0 27.25 27.25 27.30 26.30 27.30 2,293,800 61,835,583 26.958 5.466 5.466 5.476 5.276 5.476 11,434,765 5.4077 0.37%
2006-04-25 0 27.15 27.10 27.15 27.10 28.65 2,439,800 67,107,974 27.506 5.446 5.436 5.446 5.436 5.747 12,162,586 5.5176 -2.34%
2006-04-24 0 27.80 27.60 27.70 27.10 28.80 2,191,000 60,904,890 27.798 5.577 5.537 5.557 5.436 5.777 10,922,299 5.5762 -3.47%
2006-04-21 0 28.80 28.75 28.80 28.00 29.00 1,995,300 56,800,369 28.467 5.777 5.767 5.777 5.617 5.817 9,946,720 5.7105 0.00%
2006-04-20 0 28.80 28.75 28.80 27.25 29.20 6,457,400 182,095,049 28.199 5.777 5.767 5.777 5.466 5.857 32,190,622 5.6568 3.78%
2006-04-19 0 27.75 27.85 27.90 26.95 29.00 5,550,200 154,347,550 27.809 5.567 5.587 5.597 5.406 5.817 27,668,162 5.5785 -4.80%
2006-04-18 0 29.15 29.00 29.10 28.05 29.70 5,494,400 157,183,442 28.608 5.847 5.817 5.837 5.627 5.958 27,389,995 5.7387 -7.17%
2006-04-13 0 31.40 31.40 31.50 29.60 31.65 1,715,800 52,794,835 30.770 6.299 6.299 6.319 5.938 6.349 8,553,391 6.1724 6.08%
2006-04-12 0 29.60 29.55 29.60 29.50 30.90 1,157,200 34,581,570 29.884 5.938 5.928 5.938 5.918 6.199 5,768,729 5.9947 -4.21%
2006-04-11 0 30.90 30.80 30.90 29.65 31.20 1,630,800 50,449,484 30.935 6.199 6.178 6.199 5.948 6.259 8,129,660 6.2056 -0.96%
2006-04-10 0 31.20 31.15 31.20 30.60 31.95 1,909,400 59,312,162 31.063 6.259 6.249 6.259 6.138 6.409 9,518,502 6.2312 -2.50%
2006-04-07 0 32.00 31.90 32.00 31.75 32.90 2,076,400 67,325,610 32.424 6.419 6.399 6.419 6.369 6.600 10,351,009 6.5043 -2.59%
2006-04-06 0 32.85 32.80 32.95 31.60 33.35 1,979,600 64,773,890 32.721 6.590 6.580 6.610 6.339 6.690 9,868,454 6.5637 4.29%
2006-04-04 0 31.50 31.50 31.70 31.40 32.10 1,044,000 33,219,850 31.820 6.319 6.319 6.359 6.299 6.439 5,204,418 6.3830 -1.87%
2006-04-03 0 32.10 32.10 32.20 31.35 32.40 1,132,200 36,343,999 32.100 6.439 6.439 6.459 6.289 6.499 5,644,102 6.4393 2.72%
2006-03-31 0 31.25 31.60 31.70 31.10 31.95 2,061,200 65,366,160 31.713 6.269 6.339 6.359 6.239 6.409 10,275,236 6.3615 -0.48%
2006-03-30 0 31.40 31.30 31.40 30.00 31.90 3,484,000 109,441,040 31.412 6.299 6.279 6.299 6.018 6.399 17,368,001 6.3013 4.32%
2006-03-29 0 30.10 30.05 30.10 29.50 30.80 1,310,800 39,749,190 30.324 6.038 6.028 6.038 5.918 6.178 6,534,436 6.0830 2.03%
2006-03-28 0 29.50 29.50 29.80 29.50 30.35 1,253,680 37,617,466 30.006 5.918 5.918 5.978 5.918 6.088 6,249,689 6.0191 -2.64%
2006-03-27 0 30.30 30.25 30.35 29.25 30.40 771,000 22,852,530 29.640 6.078 6.068 6.088 5.868 6.098 3,843,493 5.9458 3.06%
2006-03-24 0 29.40 29.40 29.45 29.15 29.80 468,089 13,768,423 29.414 5.898 5.898 5.908 5.847 5.978 2,333,459 5.9004 -0.51%
2006-03-23 0 29.55 29.50 29.55 28.65 29.65 1,054,753 31,018,820 29.409 5.928 5.918 5.928 5.747 5.948 5,258,023 5.8993 3.32%
2006-03-22 0 28.60 28.60 28.85 28.50 29.50 1,132,400 32,752,060 28.923 5.737 5.737 5.787 5.717 5.918 5,645,099 5.8019 -3.05%
2006-03-21 0 29.50 29.45 29.50 29.40 29.90 750,400 22,166,100 29.539 5.918 5.908 5.918 5.898 5.998 3,740,800 5.9255 -1.50%
2006-03-20 0 29.95 29.90 30.00 29.95 30.80 780,600 23,634,266 30.277 6.008 5.998 6.018 6.008 6.178 3,891,349 6.0735 -1.16%
2006-03-17 0 30.30 30.25 30.35 28.65 31.00 5,024,800 151,134,954 30.078 6.078 6.068 6.088 5.747 6.219 25,049,004 6.0336 6.69%
2006-03-16 0 28.40 28.30 28.45 28.15 28.60 702,910 19,962,252 28.399 5.697 5.677 5.707 5.647 5.737 3,504,059 5.6969 1.43%
2006-03-15 0 28.00 28.00 28.10 27.85 28.10 890,400 24,925,600 27.994 5.617 5.617 5.637 5.587 5.637 4,438,711 5.6155 0.90%
2006-03-14 0 27.75 27.70 27.75 27.60 28.95 1,230,200 34,957,473 28.416 5.567 5.557 5.567 5.537 5.807 6,132,639 5.7002 -3.48%
2006-03-13 0 28.75 28.70 28.80 28.55 28.85 733,200 21,104,200 28.784 5.767 5.757 5.777 5.727 5.787 3,655,057 5.7740 0.70%
2006-03-10 0 28.55 28.45 28.55 28.05 28.60 839,800 23,816,990 28.360 5.727 5.707 5.727 5.627 5.737 4,186,466 5.6890 1.60%
2006-03-09 0 28.10 28.10 28.15 27.85 28.15 532,600 14,959,528 28.088 5.637 5.637 5.647 5.587 5.647 2,655,051 5.6344 0.36%
2006-03-08 0 28.00 27.60 28.00 27.45 28.35 1,865,000 51,877,238 27.816 5.617 5.537 5.617 5.506 5.687 9,297,165 5.5799 -1.23%
2006-03-07 0 28.35 28.35 28.40 27.20 29.00 1,681,800 47,802,549 28.423 5.687 5.687 5.697 5.456 5.817 8,383,899 5.7017 -2.24%
2006-03-06 0 29.00 28.95 29.00 28.85 29.15 1,448,000 42,011,460 29.013 5.817 5.807 5.817 5.787 5.847 7,218,388 5.8201 0.35%
2006-03-03 0 28.90 28.90 28.95 28.85 29.30 1,438,800 41,803,830 29.055 5.797 5.797 5.807 5.787 5.878 7,172,526 5.8283 -0.34%
2006-03-02 0 29.00 28.95 29.05 28.95 29.30 1,006,400 29,146,092 28.961 5.817 5.807 5.827 5.807 5.878 5,016,979 5.8095 0.69%
2006-03-01 0 28.80 28.80 28.90 28.55 29.15 771,800 22,268,792 28.853 5.777 5.777 5.797 5.727 5.847 3,847,481 5.7879 -0.69%
2006-02-28 0 29.00 28.95 29.10 28.90 29.50 858,700 25,081,330 29.208 5.817 5.807 5.837 5.797 5.918 4,280,684 5.8592 -1.86%
2006-02-27 0 29.55 29.55 29.65 29.40 29.80 430,600 12,759,550 29.632 5.928 5.928 5.948 5.898 5.978 2,146,573 5.9441 -1.01%
2006-02-24 0 29.85 29.70 29.85 29.55 29.95 1,239,800 36,921,030 29.780 5.988 5.958 5.988 5.928 6.008 6,180,496 5.9738 0.51%
2006-02-23 0 29.70 29.55 29.70 29.30 29.80 1,382,200 40,897,480 29.589 5.958 5.928 5.958 5.878 5.978 6,890,370 5.9355 1.19%
2006-02-22 0 29.35 29.35 29.40 29.20 29.75 875,800 25,831,701 29.495 5.888 5.888 5.898 5.857 5.968 4,365,929 5.9167 -0.51%
2006-02-21 0 29.50 29.45 29.50 29.30 29.90 648,400 19,132,510 29.507 5.918 5.908 5.918 5.878 5.998 3,232,323 5.9191 -0.84%
2006-02-20 0 29.75 29.70 29.75 29.55 29.80 986,400 29,268,902 29.672 5.968 5.958 5.968 5.928 5.978 4,917,278 5.9523 0.51%
2006-02-17 0 29.60 29.65 29.70 29.30 29.90 610,600 18,045,660 29.554 5.938 5.948 5.958 5.878 5.998 3,043,887 5.9285 -1.33%
2006-02-16 0 30.00 29.70 29.95 29.65 30.35 1,656,200 49,841,788 30.094 6.018 5.958 6.008 5.948 6.088 8,256,281 6.0368 0.00%
2006-02-15 0 30.00 29.70 30.00 29.00 30.20 3,339,400 99,192,520 29.704 6.018 5.958 6.018 5.817 6.058 16,647,159 5.9585 4.35%
2006-02-14 0 28.75 28.75 28.80 28.70 29.80 1,738,200 50,343,470 28.963 5.767 5.767 5.777 5.757 5.978 8,665,057 5.8099 -2.21%
2006-02-13 0 29.40 29.40 29.45 29.30 30.35 1,101,400 32,736,780 29.723 5.898 5.898 5.908 5.878 6.088 5,490,561 5.9624 -0.84%
2006-02-10 0 29.65 29.65 29.70 28.85 29.70 1,003,800 29,275,500 29.165 5.948 5.948 5.958 5.787 5.958 5,004,018 5.8504 1.37%
2006-02-09 0 29.25 29.20 29.25 29.10 30.05 2,318,600 68,173,070 29.403 5.868 5.857 5.868 5.837 6.028 11,558,395 5.8981 -2.17%
2006-02-08 0 29.90 29.80 30.00 29.50 31.50 2,076,600 62,674,020 30.181 5.998 5.978 6.018 5.918 6.319 10,352,006 6.0543 -5.08%
2006-02-07 0 31.50 31.45 31.60 30.65 31.75 1,673,000 52,178,520 31.189 6.319 6.309 6.339 6.148 6.369 8,340,030 6.2564 3.11%
2006-02-06 0 30.55 30.40 30.55 30.00 30.55 1,704,200 51,687,060 30.329 6.128 6.098 6.128 6.018 6.128 8,495,565 6.0840 -0.49%
2006-02-03 0 30.70 30.40 30.50 29.90 31.00 1,838,600 56,070,580 30.496 6.158 6.098 6.118 5.998 6.219 9,165,559 6.1175 -0.81%
2006-02-02 0 30.95 30.90 30.95 30.70 31.30 1,464,800 45,469,930 31.042 6.209 6.199 6.209 6.158 6.279 7,302,138 6.2269 -0.64%
2006-02-01 0 31.15 31.10 31.15 30.90 32.00 1,915,500 59,891,340 31.267 6.249 6.239 6.249 6.199 6.419 9,548,911 6.2721 0.81%
2006-01-27 0 30.90 30.85 30.90 30.05 30.90 806,400 24,617,430 30.528 6.199 6.188 6.199 6.028 6.199 4,019,964 6.1238 3.00%
2006-01-26 0 30.00 29.95 30.00 29.30 30.75 1,411,847 42,366,934 30.008 6.018 6.008 6.018 5.878 6.168 7,038,163 6.0196 -1.15%
2006-01-25 0 30.35 30.20 30.35 30.05 31.80 2,275,276 70,864,767 31.146 6.088 6.058 6.088 6.028 6.379 11,342,421 6.2478 -1.14%
2006-01-24 0 30.70 30.65 30.80 28.80 30.80 3,366,200 101,710,480 30.215 6.158 6.148 6.178 5.777 6.178 16,780,759 6.0611 6.97%
2006-01-23 0 28.70 28.65 28.75 27.70 28.70 1,340,000 37,829,590 28.231 5.757 5.747 5.767 5.557 5.757 6,680,000 5.6631 0.88%
2006-01-20 0 28.45 28.40 28.50 27.80 28.50 1,364,500 38,473,290 28.196 5.707 5.697 5.717 5.577 5.717 6,802,135 5.6561 1.25%
2006-01-19 0 28.10 28.00 28.05 26.90 28.55 5,411,200 150,513,690 27.815 5.637 5.617 5.627 5.396 5.727 26,975,237 5.5797 4.85%
2006-01-18 0 26.80 26.75 26.80 26.65 27.10 2,311,000 62,312,065 26.963 5.376 5.366 5.376 5.346 5.436 11,520,508 5.4088 -0.92%
2006-01-17 0 27.05 27.00 27.10 27.00 27.80 853,400 23,543,015 27.587 5.426 5.416 5.436 5.416 5.577 4,254,263 5.5340 -2.70%
2006-01-16 0 27.80 27.70 27.80 27.45 28.20 1,536,800 42,753,240 27.820 5.577 5.557 5.577 5.506 5.657 7,661,063 5.5806 -0.89%
2006-01-13 0 28.05 28.00 28.05 27.95 28.15 3,460,400 96,971,533 28.023 5.627 5.617 5.627 5.607 5.647 17,250,353 5.6214 1.26%
2006-01-12 0 27.70 27.65 27.70 27.60 27.85 3,027,600 83,950,860 27.729 5.557 5.547 5.557 5.537 5.587 15,092,813 5.5623 0.54%
2006-01-11 0 27.55 27.55 27.65 27.55 28.30 814,000 22,654,260 27.831 5.526 5.526 5.547 5.526 5.677 4,057,851 5.5828 -2.65%
2006-01-10 0 28.30 28.40 28.50 27.65 29.35 2,201,800 62,412,650 28.346 5.677 5.697 5.717 5.547 5.888 10,976,138 5.6862 -2.08%
2006-01-09 0 28.90 28.85 28.90 28.90 30.00 2,016,800 59,597,950 29.551 5.797 5.787 5.797 5.797 6.018 10,053,899 5.9278 -0.34%
2006-01-06 0 29.00 28.90 29.00 28.60 29.10 1,217,400 35,212,520 28.924 5.817 5.797 5.817 5.737 5.837 6,068,830 5.8022 0.35%
2006-01-05 0 28.90 28.90 28.95 28.40 29.05 1,101,200 31,659,058 28.750 5.797 5.797 5.807 5.697 5.827 5,489,564 5.7671 1.94%
2006-01-04 0 28.35 28.25 28.30 27.95 29.10 2,717,000 76,940,960 28.318 5.687 5.667 5.677 5.607 5.837 13,544,448 5.6806 0.00%
2006-01-03 0 28.35 28.30 28.35 26.45 28.40 1,643,800 45,447,730 27.648 5.687 5.677 5.687 5.306 5.697 8,194,466 5.5461 8.62%
2005-12-30 0 26.10 26.05 26.10 26.05 26.60 797,400 20,946,610 26.269 5.236 5.226 5.236 5.226 5.336 3,975,099 5.2695 -0.76%
2005-12-29 0 26.30 26.20 26.35 26.10 27.50 1,424,200 38,166,810 26.799 5.276 5.256 5.286 5.236 5.516 7,099,744 5.3758 -1.68%
2005-12-28 0 26.75 26.70 26.85 25.50 27.45 2,055,800 55,039,640 26.773 5.366 5.356 5.386 5.115 5.506 10,248,317 5.3706 5.11%
2005-12-23 0 25.45 25.40 25.60 25.20 25.65 301,800 7,660,920 25.384 5.105 5.095 5.135 5.055 5.145 1,504,496 5.0920 -0.59%
2005-12-22 0 25.60 25.55 25.65 25.10 25.75 732,400 18,667,290 25.488 5.135 5.125 5.145 5.035 5.165 3,651,069 5.1128 0.00%
2005-12-21 0 25.60 25.50 25.60 25.60 26.05 1,089,431 28,126,372 25.817 5.135 5.115 5.135 5.135 5.226 5,430,895 5.1790 -1.54%
2005-12-20 0 26.00 25.80 26.00 24.60 26.20 1,326,600 33,945,040 25.588 5.216 5.175 5.216 4.935 5.256 6,613,200 5.1329 2.97%
2005-12-19 0 25.25 25.25 25.30 24.90 25.50 429,200 10,836,310 25.248 5.065 5.065 5.075 4.995 5.115 2,139,594 5.0647 0.20%
2005-12-16 0 25.20 25.20 25.25 24.60 25.35 2,132,210 53,093,273 24.901 5.055 5.055 5.065 4.935 5.085 10,629,226 4.9950 2.02%
2005-12-15 0 24.70 24.40 24.70 24.20 24.85 1,216,400 29,918,309 24.596 4.955 4.895 4.955 4.854 4.985 6,063,845 4.9339 0.00%
2005-12-14 0 24.70 24.65 24.75 24.20 24.85 722,400 17,810,850 24.655 4.955 4.945 4.965 4.854 4.985 3,601,218 4.9458 2.28%
2005-12-13 0 24.15 24.15 24.25 23.60 24.25 394,200 9,430,270 23.923 4.844 4.844 4.865 4.734 4.865 1,965,117 4.7988 1.68%
2005-12-12 0 23.75 23.75 23.80 23.50 24.00 562,800 13,396,400 23.803 4.764 4.764 4.774 4.714 4.814 2,805,600 4.7749 0.00%
2005-12-09 0 23.75 23.75 23.80 23.45 23.80 2,353,600 55,511,750 23.586 4.764 4.764 4.774 4.704 4.774 11,732,872 4.7313 1.50%
2005-12-08 0 23.40 23.30 23.40 23.15 23.70 3,990,800 93,362,710 23.394 4.694 4.674 4.694 4.644 4.754 19,894,437 4.6929 0.21%
2005-12-07 0 23.35 23.30 23.35 23.15 23.80 2,928,200 68,644,110 23.442 4.684 4.674 4.684 4.644 4.774 14,597,296 4.7025 0.86%
2005-12-06 0 23.15 23.10 23.15 22.55 23.40 5,128,560 117,702,067 22.950 4.644 4.634 4.644 4.524 4.694 25,566,255 4.6038 2.66%
2005-12-05 0 22.55 22.50 22.55 21.55 22.65 4,991,200 110,298,790 22.099 4.524 4.513 4.524 4.323 4.544 24,881,506 4.4330 4.40%
2005-12-02 0 21.60 21.50 21.60 21.50 22.05 4,988,200 108,195,149 21.690 4.333 4.313 4.333 4.313 4.423 24,866,550 4.3510 0.47%
2005-12-01 0 21.50 21.45 21.50 21.20 22.05 2,106,000 45,326,940 21.523 4.313 4.303 4.313 4.253 4.423 10,498,568 4.3174 -2.49%
2005-11-30 0 22.05 22.05 22.10 21.90 22.80 2,579,200 56,981,140 22.093 4.423 4.423 4.433 4.393 4.574 12,857,505 4.4317 -3.29%
2005-11-29 0 22.80 22.45 22.80 22.25 23.10 2,198,200 49,488,704 22.513 4.574 4.503 4.574 4.463 4.634 10,958,192 4.5161 -1.51%
2005-11-28 0 23.15 23.10 23.15 23.00 23.45 574,200 13,380,110 23.302 4.644 4.634 4.644 4.614 4.704 2,862,430 4.6744 0.22%
2005-11-25 0 23.10 23.05 23.20 23.00 23.50 988,600 23,129,750 23.396 4.634 4.624 4.654 4.614 4.714 4,928,245 4.6933 -1.49%
2005-11-24 0 23.45 23.40 23.45 23.20 23.70 1,014,600 23,777,160 23.435 4.704 4.694 4.704 4.654 4.754 5,057,857 4.7010 0.21%
2005-11-23 0 23.40 23.35 23.40 23.20 23.55 647,000 15,151,960 23.419 4.694 4.684 4.694 4.654 4.724 3,225,343 4.6978 1.08%
2005-11-22 0 23.15 23.15 23.20 23.00 23.50 217,000 5,037,250 23.213 4.644 4.644 4.654 4.614 4.714 1,081,761 4.6565 0.00%
2005-11-21 0 23.15 23.10 23.15 22.80 23.30 1,004,000 23,188,036 23.096 4.644 4.634 4.644 4.574 4.674 5,005,015 4.6330 1.98%
2005-11-18 0 22.70 22.65 22.70 22.60 22.90 437,800 9,962,870 22.757 4.554 4.544 4.554 4.534 4.594 2,182,466 4.5650 0.89%
2005-11-17 0 22.50 22.45 22.50 22.30 22.50 620,000 13,907,920 22.432 4.513 4.503 4.513 4.473 4.513 3,090,746 4.4999 0.67%
2005-11-16 0 22.35 22.30 22.40 22.20 23.05 829,000 18,559,810 22.388 4.483 4.473 4.493 4.453 4.624 4,132,627 4.4910 -3.04%
2005-11-15 0 23.05 23.00 23.05 22.75 23.15 741,600 17,082,830 23.035 4.624 4.614 4.624 4.564 4.644 3,696,931 4.6208 1.77%
2005-11-14 0 22.65 22.60 22.85 22.50 23.60 701,000 16,194,230 23.102 4.544 4.534 4.584 4.513 4.734 3,494,537 4.6342 -1.95%
2005-11-11 0 23.10 23.05 23.10 23.00 23.30 1,012,600 23,496,400 23.204 4.634 4.624 4.634 4.614 4.674 5,047,887 4.6547 0.43%
2005-11-10 0 23.00 22.75 23.00 22.80 23.30 996,900 22,911,250 22.982 4.614 4.564 4.614 4.574 4.674 4,969,621 4.6103 0.88%
2005-11-09 0 22.80 22.80 22.95 22.40 22.95 1,082,139 24,578,176 22.713 4.574 4.574 4.604 4.493 4.604 5,394,544 4.5561 1.79%
2005-11-08 0 22.40 22.35 22.40 22.10 22.70 907,320 20,271,890 22.343 4.493 4.483 4.493 4.433 4.554 4,523,058 4.4819 -1.32%
2005-11-07 0 22.70 22.70 22.75 22.70 23.20 565,200 12,930,950 22.879 4.554 4.554 4.564 4.554 4.654 2,817,564 4.5894 -2.16%
2005-11-04 0 23.20 23.20 23.35 23.10 23.50 319,600 7,473,910 23.385 4.654 4.654 4.684 4.634 4.714 1,593,230 4.6910 -2.32%
2005-11-03 0 23.75 23.50 23.65 23.10 24.00 445,000 10,561,300 23.733 4.764 4.714 4.744 4.634 4.814 2,218,358 4.7609 -0.42%
2005-11-02 0 23.85 23.85 23.90 23.70 24.00 528,400 12,612,320 23.869 4.784 4.784 4.794 4.754 4.814 2,634,114 4.7881 0.21%
2005-11-01 0 23.80 23.65 23.80 23.60 24.00 2,045,000 48,701,870 23.815 4.774 4.744 4.774 4.734 4.814 10,194,478 4.7773 3.93%
2005-10-31 0 22.90 22.85 22.90 22.55 23.15 894,000 20,459,270 22.885 4.594 4.584 4.594 4.524 4.644 4,456,657 4.5907 3.15%
2005-10-28 0 22.20 22.15 22.20 22.05 22.60 1,078,600 23,973,670 22.227 4.453 4.443 4.453 4.423 4.534 5,376,902 4.4586 -1.77%
2005-10-27 0 22.60 22.50 22.60 22.50 23.00 873,600 19,780,880 22.643 4.534 4.513 4.534 4.513 4.614 4,354,961 4.5421 -0.88%
2005-10-26 0 22.80 22.80 22.85 22.50 23.45 1,243,400 28,379,030 22.824 4.574 4.574 4.584 4.513 4.704 6,198,442 4.5784 0.00%
2005-10-25 0 22.80 22.70 22.80 22.35 24.50 3,635,400 83,105,290 22.860 4.574 4.554 4.574 4.483 4.915 18,122,741 4.5857 -6.94%
2005-10-24 0 24.50 24.45 24.50 24.45 25.50 1,604,200 39,732,600 24.768 4.915 4.905 4.915 4.905 5.115 7,997,057 4.9684 -3.73%
2005-10-21 0 25.45 25.45 25.50 25.45 26.20 752,399 19,366,184 25.739 5.105 5.105 5.115 5.105 5.256 3,750,765 5.1633 0.00%
2005-10-20 0 25.45 25.45 25.65 25.35 26.00 916,200 23,392,210 25.532 5.105 5.105 5.145 5.085 5.216 4,567,326 5.1216 1.60%
2005-10-19 0 25.05 25.00 25.05 24.80 25.35 1,060,400 26,471,320 24.964 5.025 5.015 5.025 4.975 5.085 5,286,173 5.0077 -1.76%
2005-10-18 0 25.50 25.40 25.50 25.20 26.00 619,536 15,776,959 25.466 5.115 5.095 5.115 5.055 5.216 3,088,433 5.1084 -1.73%
2005-10-17 0 25.95 25.90 25.95 25.80 26.20 2,199,400 57,146,020 25.983 5.206 5.196 5.206 5.175 5.256 10,964,174 5.2121 -0.76%
2005-10-14 0 26.15 26.15 26.20 25.00 26.45 1,008,600 26,005,000 25.783 5.246 5.246 5.256 5.015 5.306 5,027,946 5.1721 4.18%
2005-10-13 0 25.10 25.00 25.10 24.40 25.10 287,600 7,122,460 24.765 5.035 5.015 5.035 4.895 5.035 1,433,708 4.9679 2.66%
2005-10-12 0 24.45 24.35 24.60 24.35 25.05 457,000 11,296,050 24.718 4.905 4.885 4.935 4.885 5.025 2,278,179 4.9584 -2.40%
2005-10-10 0 25.05 25.00 25.05 24.90 25.10 328,800 8,248,440 25.086 5.025 5.015 5.025 4.995 5.035 1,639,093 5.0323 -1.57%
2005-10-07 0 25.45 25.45 25.90 25.45 26.25 779,600 20,259,820 25.987 5.105 5.105 5.196 5.105 5.266 3,886,364 5.2131 -1.17%
2005-10-06 0 25.75 25.50 25.75 24.60 25.80 699,600 17,551,960 25.089 5.165 5.115 5.165 4.935 5.175 3,487,558 5.0327 2.59%
2005-10-05 0 25.10 25.05 25.10 25.05 25.60 403,000 10,189,320 25.284 5.035 5.025 5.035 5.025 5.135 2,008,985 5.0719 -1.18%
2005-10-04 0 25.40 25.40 25.45 25.00 26.80 758,800 19,400,880 25.568 5.095 5.095 5.105 5.015 5.376 3,782,675 5.1289 -3.79%
2005-10-03 0 26.40 26.25 26.40 25.30 26.50 1,441,900 37,428,310 25.958 5.296 5.266 5.296 5.075 5.316 7,187,979 5.2071 4.55%
2005-09-30 0 25.25 25.20 25.30 24.80 25.50 1,920,040 48,040,512 25.021 5.065 5.055 5.075 4.975 5.115 9,571,543 5.0191 1.20%
2005-09-29 0 24.95 24.95 25.00 23.80 25.20 3,968,200 98,054,400 24.710 5.005 5.005 5.015 4.774 5.055 19,781,774 4.9568 4.61%
2005-09-28 0 23.85 23.75 23.80 23.05 23.95 2,180,200 51,326,820 23.542 4.784 4.764 4.774 4.624 4.804 10,868,460 4.7225 3.25%
2005-09-27 0 23.10 23.05 23.10 23.00 23.60 1,586,400 36,608,690 23.077 4.634 4.624 4.634 4.614 4.734 7,908,323 4.6291 -1.28%
2005-09-26 0 23.40 23.35 23.40 22.45 23.50 3,248,200 75,535,740 23.255 4.694 4.684 4.694 4.503 4.714 16,192,520 4.6649 4.23%
2005-09-23 0 22.45 22.45 22.50 22.30 22.50 1,317,800 29,570,760 22.439 4.503 4.503 4.513 4.473 4.513 6,569,332 4.5013 0.67%
2005-09-22 0 22.30 22.20 22.30 22.00 22.30 584,400 12,996,762 22.239 4.473 4.453 4.473 4.413 4.473 2,913,278 4.4612 0.00%
2005-09-21 0 22.30 22.20 22.30 22.15 22.35 330,877 7,354,609 22.228 4.473 4.453 4.473 4.443 4.483 1,649,447 4.4588 0.00%
2005-09-20 0 22.30 22.20 22.30 22.25 22.50 337,100 7,545,375 22.383 4.473 4.453 4.473 4.463 4.513 1,680,469 4.4900 0.22%
2005-09-16 0 22.25 22.20 22.30 22.20 22.30 146,370 3,249,819 22.203 4.463 4.453 4.473 4.453 4.473 729,665 4.4538 -0.45%
2005-09-15 0 22.35 22.30 22.35 22.20 22.40 3,081,000 68,687,527 22.294 4.483 4.473 4.483 4.453 4.493 15,359,016 4.4721 0.45%
2005-09-14 0 22.25 21.95 22.00 21.75 22.35 843,800 18,572,920 22.011 4.463 4.403 4.413 4.363 4.483 4,206,406 4.4154 1.60%
2005-09-13 0 21.90 21.80 21.90 21.65 22.00 592,600 12,963,170 21.875 4.393 4.373 4.393 4.343 4.413 2,954,155 4.3881 1.15%
2005-09-12 0 21.65 21.65 21.70 21.65 21.95 248,200 5,374,850 21.655 4.343 4.343 4.353 4.343 4.403 1,237,296 4.3440 0.46%
2005-09-09 0 21.55 21.50 21.60 21.45 21.90 1,148,100 24,833,305 21.630 4.323 4.313 4.333 4.303 4.393 5,723,364 4.3389 -1.60%
2005-09-08 0 21.90 21.80 21.95 21.80 22.10 186,600 4,098,746 21.965 4.393 4.373 4.403 4.373 4.433 930,215 4.4062 -0.68%
2005-09-07 0 22.05 21.85 22.15 21.70 22.15 308,600 6,795,320 22.020 4.423 4.383 4.443 4.353 4.443 1,538,394 4.4172 1.85%
2005-09-06 0 21.65 21.60 21.65 21.50 22.10 320,200 6,938,700 21.670 4.343 4.333 4.343 4.313 4.433 1,596,221 4.3470 -0.46%
2005-09-05 0 21.75 21.70 21.75 21.50 21.80 335,200 7,255,060 21.644 4.363 4.353 4.363 4.313 4.373 1,670,997 4.3418 2.11%
2005-09-02 0 21.30 21.35 21.45 21.25 22.30 670,600 14,506,200 21.632 4.273 4.283 4.303 4.263 4.473 3,342,991 4.3393 -3.40%
2005-09-01 0 22.05 22.00 22.05 21.65 22.10 589,464 12,959,240 21.985 4.423 4.413 4.423 4.343 4.433 2,938,522 4.4101 1.85%
2005-08-31 0 21.65 21.60 21.65 21.55 22.15 921,300 20,006,430 21.715 4.343 4.333 4.343 4.323 4.443 4,592,749 4.3561 -2.26%
2005-08-30 0 22.15 22.10 22.15 22.05 22.20 623,200 13,776,890 22.107 4.443 4.433 4.443 4.423 4.453 3,106,699 4.4346 0.45%
2005-08-29 0 22.05 22.05 22.10 22.00 22.55 385,800 8,537,260 22.129 4.423 4.423 4.433 4.413 4.524 1,923,242 4.4390 -3.08%
2005-08-26 0 22.75 22.60 22.75 22.05 22.80 381,000 8,551,010 22.444 4.564 4.534 4.564 4.423 4.574 1,899,314 4.5022 3.17%
2005-08-25 0 22.05 22.00 22.05 21.95 22.20 573,057 12,643,933 22.064 4.423 4.413 4.423 4.403 4.453 2,856,732 4.4260 -0.23%
2005-08-24 0 22.10 22.05 22.20 21.90 22.35 1,017,200 22,577,190 22.195 4.433 4.423 4.453 4.393 4.483 5,070,818 4.4524 -2.00%
2005-08-23 0 22.55 22.45 22.50 22.30 22.55 747,800 16,813,080 22.483 4.524 4.503 4.513 4.473 4.524 3,727,839 4.5101 -0.66%
2005-08-22 0 22.70 22.50 22.70 22.50 22.75 822,200 18,657,670 22.692 4.554 4.513 4.554 4.513 4.564 4,098,729 4.5521 1.11%
2005-08-19 0 22.45 22.40 22.45 22.10 22.45 1,055,800 23,555,190 22.310 4.503 4.493 4.503 4.433 4.503 5,263,242 4.4754 0.22%
2005-08-18 0 22.40 22.35 22.40 22.25 22.60 613,400 13,725,110 22.375 4.493 4.483 4.493 4.463 4.534 3,057,845 4.4885 -0.44%
2005-08-17 0 22.50 22.45 22.50 21.95 22.60 749,600 16,803,387 22.416 4.513 4.503 4.513 4.403 4.534 3,736,812 4.4967 1.12%
2005-08-16 0 22.25 22.25 22.30 21.95 22.45 895,400 19,872,420 22.194 4.463 4.463 4.473 4.403 4.503 4,463,636 4.4521 -1.33%
2005-08-15 0 22.55 22.35 22.55 22.25 22.85 210,400 4,719,961 22.433 4.524 4.483 4.524 4.463 4.584 1,048,860 4.5001 -0.88%
2005-08-12 0 22.75 22.75 22.85 22.55 23.20 517,746 11,787,657 22.767 4.564 4.564 4.584 4.524 4.654 2,581,003 4.5671 -0.87%
2005-08-11 0 22.95 22.95 23.00 22.70 23.10 2,191,000 50,262,770 22.941 4.604 4.604 4.614 4.554 4.634 10,922,299 4.6018 2.00%
2005-08-10 0 22.50 22.50 22.55 22.00 22.60 1,426,600 31,951,914 22.397 4.513 4.513 4.524 4.413 4.534 7,111,708 4.4929 2.74%
2005-08-09 0 21.90 21.85 22.00 21.60 22.25 438,041 9,614,726 21.949 4.393 4.383 4.413 4.333 4.463 2,183,667 4.4030 -0.68%
2005-08-08 0 22.05 22.00 22.05 21.60 22.05 1,036,800 22,716,940 21.911 4.423 4.413 4.423 4.333 4.423 5,168,526 4.3952 2.08%
2005-08-05 0 21.60 21.50 21.60 21.30 21.80 1,416,400 30,527,083 21.553 4.333 4.313 4.333 4.273 4.373 7,060,860 4.3234 1.17%
2005-08-04 0 21.35 21.30 21.35 21.20 22.20 3,863,600 83,264,394 21.551 4.283 4.273 4.283 4.253 4.453 19,260,335 4.3231 -2.06%
2005-08-03 0 21.80 21.90 21.95 21.75 22.50 3,470,200 76,157,430 21.946 4.373 4.393 4.403 4.363 4.513 17,299,207 4.4024 -2.90%
2005-08-02 0 22.45 22.40 22.45 22.20 23.00 805,341 18,109,498 22.487 4.503 4.493 4.503 4.453 4.614 4,014,685 4.5108 -1.32%
2005-08-01 0 22.75 22.70 22.80 22.35 22.90 1,685,000 37,909,730 22.498 4.564 4.554 4.574 4.483 4.594 8,399,851 4.5131 2.02%
2005-07-29 0 22.30 22.30 22.35 21.80 23.05 4,986,200 110,933,270 22.248 4.473 4.473 4.483 4.373 4.624 24,856,580 4.4629 -4.09%
2005-07-28 0 23.25 23.25 23.40 23.20 24.45 2,035,600 48,283,020 23.719 4.664 4.664 4.694 4.654 4.905 10,147,618 4.7581 -3.93%
2005-07-27 0 24.20 24.25 24.30 23.65 24.25 1,100,800 26,461,803 24.039 4.854 4.865 4.875 4.744 4.865 5,487,570 4.8221 2.33%
2005-07-26 0 23.65 23.65 23.75 23.30 23.95 495,800 11,702,590 23.603 4.744 4.744 4.764 4.674 4.804 2,471,600 4.7348 1.28%
2005-07-25 0 23.35 23.25 23.40 23.25 23.55 1,084,400 25,176,944 23.217 4.684 4.664 4.694 4.664 4.724 5,405,815 4.6574 1.52%
2005-07-22 0 23.00 22.90 23.00 22.75 23.30 1,757,680 40,554,390 23.073 4.614 4.594 4.614 4.564 4.674 8,762,166 4.6284 0.22%
2005-07-21 0 22.95 22.90 22.95 22.65 23.70 1,467,000 33,603,250 22.906 4.604 4.594 4.604 4.544 4.754 7,313,105 4.5949 -1.92%
2005-07-20 0 23.40 23.35 23.40 23.10 23.80 716,000 16,875,020 23.568 4.694 4.684 4.694 4.634 4.774 3,569,314 4.7278 1.96%
2005-07-19 0 22.95 22.90 22.95 22.70 23.45 332,400 7,636,190 22.973 4.604 4.594 4.604 4.554 4.704 1,657,039 4.6083 0.00%
2005-07-18 0 22.95 22.90 23.00 22.75 23.65 288,600 6,652,300 23.050 4.604 4.594 4.614 4.564 4.744 1,438,693 4.6239 -3.16%
2005-07-15 0 23.70 23.50 23.70 23.25 24.20 800,400 19,031,928 23.778 4.754 4.714 4.754 4.664 4.854 3,990,054 4.7698 -0.84%
2005-07-14 0 23.90 23.20 23.90 22.80 23.90 1,491,200 34,921,790 23.419 4.794 4.654 4.794 4.574 4.794 7,433,744 4.6977 5.99%
2005-07-13 0 22.55 22.55 22.60 22.40 22.80 1,000,800 22,588,713 22.571 4.524 4.524 4.534 4.493 4.574 4,989,063 4.5276 0.67%
2005-07-12 0 22.40 22.30 22.40 21.90 22.55 628,600 14,042,720 22.340 4.493 4.473 4.493 4.393 4.524 3,133,618 4.4813 2.75%
2005-07-11 0 21.80 21.75 21.80 21.80 22.45 567,600 12,475,174 21.979 4.373 4.363 4.373 4.373 4.503 2,829,528 4.4089 0.00%
2005-07-08 0 21.80 21.65 21.85 21.65 22.20 400,200 8,814,640 22.026 4.373 4.343 4.383 4.343 4.453 1,995,027 4.4183 -1.13%
2005-07-07 0 22.05 22.00 22.25 22.00 22.60 649,800 14,599,908 22.468 4.423 4.413 4.463 4.413 4.534 3,239,302 4.5071 -2.00%
2005-07-06 0 22.50 22.50 22.55 22.50 22.80 1,182,759 26,686,788 22.563 4.513 4.513 4.524 4.513 4.574 5,896,142 4.5261 -0.22%
2005-07-05 0 22.55 22.55 22.60 22.50 23.10 937,600 21,245,639 22.660 4.524 4.524 4.534 4.513 4.634 4,674,006 4.5455 -2.59%
2005-07-04 0 23.15 23.15 23.20 23.10 23.25 825,400 19,130,360 23.177 4.644 4.644 4.654 4.634 4.664 4,114,681 4.6493 -0.43%
2005-06-30 0 23.25 23.25 23.35 23.15 23.60 1,588,200 36,950,260 23.265 4.664 4.664 4.684 4.644 4.734 7,917,296 4.6670 -1.48%
2005-06-29 0 23.60 23.60 23.65 23.55 24.00 1,814,300 42,881,165 23.635 4.734 4.734 4.744 4.724 4.814 9,044,421 4.7412 0.00%
2005-06-28 0 23.60 23.60 23.70 23.25 23.75 770,300 18,151,765 23.565 4.734 4.734 4.754 4.664 4.764 3,840,003 4.7270 -0.42%
2005-06-27 0 23.70 23.65 23.75 23.40 24.00 358,200 8,450,900 23.593 4.754 4.744 4.764 4.694 4.814 1,785,654 4.7327 1.72%
2005-06-24 0 23.30 23.35 23.40 22.90 23.65 855,800 19,885,560 23.236 4.674 4.684 4.694 4.594 4.744 4,266,227 4.6612 -1.89%
2005-06-23 0 23.75 23.55 23.85 23.55 23.95 588,000 13,992,630 23.797 4.764 4.724 4.784 4.724 4.804 2,931,224 4.7736 0.00%
2005-06-22 0 23.75 23.70 23.75 23.60 23.80 815,100 19,311,120 23.692 4.764 4.754 4.764 4.734 4.774 4,063,335 4.7525 0.00%
2005-06-21 0 23.75 23.65 23.85 23.60 24.05 1,176,400 27,984,360 23.788 4.764 4.744 4.784 4.734 4.824 5,864,442 4.7719 -1.25%
2005-06-20 0 24.05 24.05 24.10 24.00 24.30 667,000 16,068,860 24.091 4.824 4.824 4.834 4.814 4.875 3,325,045 4.8327 -0.41%
2005-06-17 0 24.15 24.15 24.25 24.00 24.30 876,602 21,171,084 24.151 4.844 4.844 4.865 4.814 4.875 4,369,927 4.8447 0.62%
2005-06-16 0 24.00 23.95 24.00 23.95 24.40 1,049,700 25,226,840 24.032 4.814 4.804 4.814 4.804 4.895 5,232,833 4.8209 -0.41%
2005-06-15 0 24.10 24.05 24.10 24.00 24.45 418,700 10,089,720 24.098 4.834 4.824 4.834 4.814 4.905 2,087,251 4.8340 -0.62%
2005-06-14 0 24.25 24.25 24.45 24.15 24.45 1,026,000 24,923,040 24.291 4.865 4.865 4.905 4.844 4.905 5,114,687 4.8728 0.00%
2005-06-13 0 24.25 24.15 24.35 24.15 24.75 489,000 11,944,680 24.427 4.865 4.844 4.885 4.844 4.965 2,437,702 4.9000 -0.82%
2005-06-10 0 24.45 24.45 24.70 23.95 24.80 1,221,000 29,867,220 24.461 4.905 4.905 4.955 4.804 4.975 6,086,776 4.9069 2.09%
2005-06-09 0 23.95 23.80 24.05 23.80 24.55 1,190,400 28,783,948 24.180 4.804 4.774 4.824 4.774 4.925 5,934,233 4.8505 -1.84%
2005-06-08 0 24.40 24.35 24.40 23.70 24.75 2,905,500 69,862,815 24.045 4.895 4.885 4.895 4.754 4.965 14,484,135 4.8234 3.17%
2005-06-07 0 23.65 23.60 23.65 23.30 23.95 1,820,000 43,145,840 23.707 4.744 4.734 4.744 4.674 4.804 9,072,836 4.7555 -0.84%
2005-06-06 0 23.85 23.80 23.85 23.50 24.50 2,297,400 54,762,770 23.837 4.784 4.774 4.784 4.714 4.915 11,452,711 4.7816 -1.85%
2005-06-03 1 - - - - - 0 0 - 4.875 - - - - 0 - 0.00%
2005-06-02 0 24.30 24.25 24.30 23.50 24.55 5,244,000 126,192,441 24.064 4.875 4.865 4.875 4.714 4.925 26,141,732 4.8272 3.18%
2005-06-01 0 23.55 23.50 23.55 23.20 23.65 2,132,400 49,912,160 23.407 4.724 4.714 4.724 4.654 4.744 10,630,174 4.6953 -0.63%
2005-05-31 0 23.70 23.45 23.60 23.45 23.85 2,016,200 47,789,843 23.703 4.754 4.704 4.734 4.704 4.784 10,050,908 4.7548 0.42%
2005-05-30 0 23.60 23.40 23.60 23.45 24.10 1,049,200 24,854,734 23.689 4.734 4.694 4.734 4.704 4.834 5,230,341 4.7520 -2.28%
2005-05-27 0 24.15 24.10 24.30 22.50 24.30 4,587,200 107,403,518 23.414 4.844 4.834 4.875 4.513 4.875 22,867,535 4.6968 7.33%
2005-05-26 0 22.50 22.45 22.50 22.00 22.65 1,896,700 42,487,915 22.401 4.513 4.503 4.513 4.413 4.544 9,455,191 4.4936 2.27%
2005-05-25 0 22.00 22.00 22.05 21.90 23.15 1,301,416 29,309,839 22.521 4.413 4.413 4.423 4.393 4.644 6,487,656 4.5178 -3.93%
2005-05-24 0 22.90 22.90 22.95 22.20 23.00 2,169,280 49,475,626 22.807 4.594 4.594 4.604 4.453 4.614 10,814,023 4.5751 4.09%
2005-05-23 0 22.00 22.05 22.10 21.65 22.05 702,200 15,334,289 21.837 4.413 4.423 4.433 4.343 4.423 3,500,520 4.3806 0.69%
2005-05-20 0 21.85 21.85 21.90 21.65 22.05 596,800 13,056,420 21.877 4.383 4.383 4.393 4.343 4.423 2,975,093 4.3886 0.92%
2005-05-19 0 21.65 21.65 21.70 20.65 21.90 1,712,700 36,516,795 21.321 4.343 4.343 4.353 4.142 4.393 8,537,938 4.2770 5.10%
2005-05-18 0 20.60 20.55 20.60 20.40 21.10 1,297,400 26,687,610 20.570 4.132 4.122 4.132 4.092 4.233 6,467,636 4.1263 -1.44%
2005-05-17 0 20.90 20.85 20.90 20.65 21.40 982,400 20,544,280 20.912 4.193 4.182 4.193 4.142 4.293 4,897,338 4.1950 -1.65%
2005-05-13 0 21.25 21.20 21.25 20.70 21.30 1,877,000 39,455,895 21.021 4.263 4.253 4.263 4.152 4.273 9,356,985 4.2167 0.24%
2005-05-12 0 21.20 21.20 21.30 20.75 21.50 2,328,800 48,988,250 21.036 4.253 4.253 4.273 4.162 4.313 11,609,242 4.2198 -0.93%
2005-05-11 0 21.40 21.35 21.40 21.35 22.15 1,452,700 31,275,115 21.529 4.293 4.283 4.293 4.283 4.443 7,241,818 4.3187 -3.39%
2005-05-10 0 22.15 22.10 22.15 22.05 22.75 1,581,800 35,153,810 22.224 4.443 4.433 4.443 4.423 4.564 7,885,391 4.4581 -2.42%
2005-05-09 0 22.70 22.65 22.75 22.40 23.15 748,200 16,999,060 22.720 4.554 4.544 4.564 4.493 4.644 3,729,833 4.5576 -1.09%
2005-05-06 0 22.95 22.95 23.10 22.90 23.30 926,600 21,321,960 23.011 4.604 4.604 4.634 4.594 4.674 4,619,170 4.6160 -1.92%
2005-05-05 0 23.40 23.40 23.45 23.35 23.50 882,800 20,689,610 23.436 4.694 4.694 4.704 4.684 4.714 4,400,824 4.7013 0.86%
2005-05-04 0 23.20 23.10 23.20 22.90 23.60 1,181,400 27,538,880 23.310 4.654 4.634 4.654 4.594 4.734 5,889,367 4.6760 0.43%
2005-05-03 0 23.10 23.05 23.10 22.40 23.15 1,688,835 38,548,174 22.825 4.634 4.624 4.634 4.493 4.644 8,418,969 4.5787 3.36%
2005-04-29 0 22.35 22.30 22.35 22.05 22.35 700,200 15,546,090 22.202 4.483 4.473 4.483 4.423 4.483 3,490,549 4.4538 -0.45%
2005-04-28 0 22.45 22.40 22.45 22.15 22.55 953,000 21,304,780 22.355 4.503 4.493 4.503 4.443 4.524 4,750,776 4.4845 1.75%
2005-04-27 0 22.30 22.30 22.40 22.30 22.95 2,261,200 50,866,593 22.495 4.426 4.426 4.446 4.426 4.555 11,392,356 4.4650 -3.25%
2005-04-26 0 23.05 23.00 23.05 22.80 23.60 1,170,900 27,016,948 23.074 4.575 4.565 4.575 4.525 4.684 5,899,217 4.5798 -1.50%
2005-04-25 0 23.40 23.35 23.40 22.50 23.55 1,699,200 39,455,230 23.220 4.645 4.635 4.645 4.466 4.674 8,560,893 4.6088 1.08%
2005-04-22 0 23.15 23.15 23.20 22.10 23.30 3,849,520 87,549,690 22.743 4.595 4.595 4.605 4.386 4.625 19,394,615 4.5141 5.71%
2005-04-21 0 21.90 21.85 21.95 20.70 22.05 3,660,400 79,222,280 21.643 4.347 4.337 4.357 4.109 4.377 18,441,792 4.2958 1.62%
2005-04-20 0 21.55 21.45 21.55 21.40 22.90 2,315,438 50,867,581 21.969 4.277 4.257 4.277 4.248 4.545 11,665,618 4.3605 -5.27%
2005-04-19 0 22.75 22.70 22.75 22.50 23.00 1,283,400 29,161,481 22.722 4.516 4.506 4.516 4.466 4.565 6,466,014 4.5100 0.66%
2005-04-18 0 22.60 22.55 22.60 22.35 23.15 1,428,800 32,350,930 22.642 4.486 4.476 4.486 4.436 4.595 7,198,567 4.4941 -3.42%
2005-04-15 0 23.40 23.40 23.45 23.25 23.75 1,183,300 27,765,085 23.464 4.645 4.645 4.654 4.615 4.714 5,961,691 4.6573 -2.30%
2005-04-14 0 23.95 23.90 23.95 23.65 24.05 764,600 18,298,230 23.932 4.754 4.744 4.754 4.694 4.774 3,852,200 4.7501 -0.21%
2005-04-13 0 24.00 23.95 24.00 23.90 24.30 1,279,800 30,725,390 24.008 4.764 4.754 4.764 4.744 4.823 6,447,876 4.7652 0.42%
2005-04-12 0 23.90 23.90 24.00 23.70 24.30 1,563,800 37,653,890 24.078 4.744 4.744 4.764 4.704 4.823 7,878,722 4.7792 -1.65%
2005-04-11 0 24.30 24.25 24.30 23.95 25.75 4,003,400 98,208,690 24.531 4.823 4.813 4.823 4.754 5.111 20,169,892 4.8691 -5.81%
2005-04-08 0 25.80 25.75 25.80 25.65 26.00 1,118,400 28,940,390 25.877 5.121 5.111 5.121 5.091 5.161 5,634,712 5.1361 -0.19%
2005-04-07 0 25.85 25.80 25.85 25.70 26.45 870,400 22,639,694 26.011 5.131 5.121 5.131 5.101 5.250 4,385,241 5.1627 -1.34%
2005-04-06 0 26.20 26.10 26.20 26.05 26.30 1,831,400 47,963,860 26.190 5.200 5.180 5.200 5.171 5.220 9,226,942 5.1982 0.77%
2005-04-04 0 26.00 25.95 26.00 25.70 26.00 514,400 13,363,331 25.978 5.161 5.151 5.161 5.101 5.161 2,591,645 5.1563 0.00%
2005-04-01 0 26.00 25.95 26.00 25.40 26.15 698,610 18,100,116 25.909 5.161 5.151 5.161 5.041 5.190 3,519,730 5.1425 0.78%
2005-03-31 0 25.80 25.80 25.85 25.40 25.90 516,800 13,270,350 25.678 5.121 5.121 5.131 5.041 5.141 2,603,737 5.0967 0.78%
2005-03-30 0 25.60 25.60 25.65 25.45 26.15 688,000 17,760,420 25.815 5.081 5.081 5.091 5.051 5.190 3,466,275 5.1238 -2.29%
2005-03-29 0 26.20 26.15 26.25 25.50 26.20 818,800 20,980,400 25.623 5.200 5.190 5.210 5.061 5.200 4,125,270 5.0858 1.35%
2005-03-24 0 25.85 25.80 25.85 25.50 25.95 773,200 19,918,160 25.761 5.131 5.121 5.131 5.061 5.151 3,895,529 5.1131 1.97%
2005-03-23 0 25.35 25.45 25.50 25.20 25.95 1,054,200 26,919,620 25.536 5.032 5.051 5.061 5.002 5.151 5,311,260 5.0684 -2.50%
2005-03-22 0 26.00 26.00 26.05 25.85 26.50 836,600 21,765,500 26.017 5.161 5.161 5.171 5.131 5.260 4,214,950 5.1639 -2.07%
2005-03-21 0 26.55 26.55 26.60 26.25 26.65 552,501 14,593,692 26.414 5.270 5.270 5.280 5.210 5.290 2,783,605 5.2427 1.14%
2005-03-18 0 26.25 26.15 26.20 26.15 26.80 1,504,600 39,854,646 26.489 5.210 5.190 5.200 5.190 5.319 7,580,461 5.2575 -2.05%
2005-03-17 0 26.80 26.80 26.85 26.70 27.10 711,800 19,102,625 26.837 5.319 5.319 5.329 5.300 5.379 3,586,184 5.3267 -1.29%
2005-03-16 0 27.15 27.15 27.20 26.25 27.35 1,288,200 34,547,430 26.818 5.389 5.389 5.399 5.210 5.429 6,490,197 5.3230 2.84%
2005-03-15 0 26.40 26.40 26.55 26.35 28.00 3,514,600 95,810,960 27.261 5.240 5.240 5.270 5.230 5.558 17,707,224 5.4108 -4.86%
2005-03-14 0 27.75 27.65 27.75 27.40 28.40 1,722,400 48,352,520 28.073 5.508 5.488 5.508 5.438 5.637 8,677,779 5.5720 0.18%
2005-03-11 0 27.70 27.75 27.80 26.50 27.90 4,801,200 130,893,649 27.263 5.498 5.508 5.518 5.260 5.538 24,189,360 5.4112 4.14%
2005-03-10 0 26.60 26.65 26.70 26.55 27.95 2,731,000 73,769,320 27.012 5.280 5.290 5.300 5.270 5.548 13,759,298 5.3614 -5.34%
2005-03-09 0 28.10 28.05 28.15 27.75 28.40 3,509,600 98,430,620 28.046 5.577 5.567 5.587 5.508 5.637 17,682,033 5.5667 1.63%
2005-03-08 0 27.65 27.65 27.70 27.40 28.05 1,903,800 52,741,730 27.703 5.488 5.488 5.498 5.438 5.567 9,591,707 5.4987 -0.36%
2005-03-07 0 27.75 27.65 27.75 27.55 28.50 1,284,400 35,819,640 27.888 5.508 5.488 5.508 5.468 5.657 6,471,052 5.5354 -1.77%
2005-03-04 0 28.25 28.20 28.25 27.95 29.00 3,370,400 95,410,490 28.308 5.607 5.597 5.607 5.548 5.756 16,980,717 5.6188 -1.40%
2005-03-03 0 28.65 28.55 28.65 28.05 29.10 2,302,100 65,634,640 28.511 5.687 5.667 5.687 5.567 5.776 11,598,418 5.6589 -0.17%
2005-03-02 0 28.70 28.65 28.75 28.40 29.90 2,650,600 77,673,440 29.304 5.696 5.687 5.706 5.637 5.935 13,354,228 5.8164 -1.03%
2005-03-01 0 29.00 29.00 29.05 28.30 29.05 1,913,800 55,127,170 28.805 5.756 5.756 5.766 5.617 5.766 9,642,089 5.7173 1.40%
2005-02-28 0 28.60 28.65 28.70 27.60 28.70 3,338,000 94,538,480 28.322 5.677 5.687 5.696 5.478 5.696 16,817,480 5.6214 3.81%
2005-02-25 0 27.55 27.55 27.60 27.40 27.70 1,004,600 27,688,130 27.561 5.468 5.468 5.478 5.438 5.498 5,061,366 5.4705 0.00%
2005-02-24 0 27.55 27.50 27.55 27.00 27.55 1,028,200 28,177,450 27.405 5.468 5.458 5.468 5.359 5.468 5,180,267 5.4394 1.66%
2005-02-23 0 27.10 26.95 27.15 26.95 27.25 795,900 21,608,035 27.149 5.379 5.349 5.389 5.349 5.409 4,009,896 5.3887 -0.55%
2005-02-22 0 27.25 27.10 27.25 27.05 27.25 724,800 19,692,880 27.170 5.409 5.379 5.409 5.369 5.409 3,651,680 5.3928 0.18%
2005-02-21 0 27.20 27.15 27.20 26.75 27.25 737,200 19,978,960 27.101 5.399 5.389 5.399 5.309 5.409 3,714,154 5.3791 1.68%
2005-02-18 0 26.75 26.75 26.80 26.40 27.20 1,318,800 35,139,990 26.645 5.309 5.309 5.319 5.240 5.399 6,644,366 5.2887 -1.65%
2005-02-17 0 27.20 27.10 27.20 27.10 27.70 1,199,800 32,773,040 27.315 5.399 5.379 5.399 5.379 5.498 6,044,821 5.4217 -1.27%
2005-02-16 0 27.55 27.50 27.55 26.85 27.60 2,633,200 71,910,940 27.309 5.468 5.458 5.468 5.329 5.478 13,266,563 5.4205 1.85%
2005-02-15 0 27.05 27.05 27.10 26.05 27.15 2,625,400 69,719,210 26.556 5.369 5.369 5.379 5.171 5.389 13,227,265 5.2709 4.24%
2005-02-14 0 25.95 25.95 26.00 25.25 26.00 2,098,800 54,057,130 25.756 5.151 5.151 5.161 5.012 5.161 10,574,154 5.1122 2.77%
2005-02-08 0 25.25 25.20 25.25 25.05 25.30 290,400 7,329,690 25.240 5.012 5.002 5.012 4.972 5.022 1,463,091 5.0097 0.80%
2005-02-07 0 25.05 25.05 25.10 24.95 25.10 501,400 12,538,820 25.008 4.972 4.972 4.982 4.952 4.982 2,526,149 4.9636 0.20%
2005-02-04 0 25.00 24.95 25.00 24.85 25.20 1,105,600 27,641,370 25.001 4.962 4.952 4.962 4.932 5.002 5,570,223 4.9623 1.01%
2005-02-03 0 24.75 24.75 25.00 24.70 25.25 617,400 15,452,100 25.028 4.912 4.912 4.962 4.903 5.012 3,110,579 4.9676 -1.59%
2005-02-02 0 25.15 25.15 25.20 24.85 25.15 405,000 10,136,850 25.029 4.992 4.992 5.002 4.932 4.992 2,040,467 4.9679 1.21%
2005-02-01 0 24.85 24.80 24.95 24.65 25.15 667,600 16,652,890 24.944 4.932 4.922 4.952 4.893 4.992 3,363,496 4.9511 -1.00%
2005-01-31 0 25.10 25.05 25.15 24.75 25.15 768,600 19,176,106 24.949 4.982 4.972 4.992 4.912 4.992 3,872,353 4.9521 1.21%
2005-01-28 0 24.80 24.80 24.85 24.65 24.95 550,600 13,657,110 24.804 4.922 4.922 4.932 4.893 4.952 2,774,028 4.9232 -0.40%
2005-01-27 0 24.90 24.90 24.95 24.90 25.25 208,000 5,221,740 25.105 4.942 4.942 4.952 4.942 5.012 1,047,944 4.9828 -0.20%
2005-01-26 0 24.95 24.90 25.00 24.95 25.45 812,200 20,474,843 25.209 4.952 4.942 4.962 4.952 5.051 4,092,018 5.0036 -1.58%
2005-01-25 0 25.35 25.30 25.35 25.05 25.50 1,211,062 30,564,100 25.237 5.032 5.022 5.032 4.972 5.061 6,101,561 5.0092 -0.59%
2005-01-24 0 25.50 25.45 25.50 24.60 25.55 1,012,200 25,456,070 25.149 5.061 5.051 5.061 4.883 5.071 5,099,656 4.9917 3.87%
2005-01-21 0 24.55 24.55 24.60 24.55 24.90 843,300 20,846,102 24.720 4.873 4.873 4.883 4.873 4.942 4,248,706 4.9065 -1.21%
2005-01-20 0 24.85 24.85 25.00 24.80 25.30 647,400 16,209,150 25.037 4.932 4.932 4.962 4.922 5.022 3,261,725 4.9695 -2.74%
2005-01-19 0 25.55 25.45 25.55 25.35 26.00 586,200 14,950,116 25.503 5.071 5.051 5.071 5.032 5.161 2,953,387 5.0620 -0.58%
2005-01-18 0 25.70 25.60 25.70 24.90 25.75 1,399,200 35,439,594 25.328 5.101 5.081 5.101 4.942 5.111 7,049,436 5.0273 0.59%
2005-01-17 0 25.55 25.55 25.60 24.60 25.60 4,030,400 100,609,547 24.963 5.071 5.071 5.081 4.883 5.081 20,305,923 4.9547 4.93%
2005-01-14 0 24.35 24.30 24.40 24.20 25.00 4,781,705 116,412,195 24.345 4.833 4.823 4.843 4.803 4.962 24,091,141 4.8322 0.21%
2005-01-13 0 24.30 24.25 24.30 23.85 24.40 4,063,900 97,150,449 23.906 4.823 4.813 4.823 4.734 4.843 20,474,702 4.7449 3.18%
2005-01-12 0 23.55 23.55 23.70 23.15 24.20 2,319,400 54,838,500 23.643 4.674 4.674 4.704 4.595 4.803 11,685,579 4.6928 -2.69%
2005-01-11 0 24.20 24.20 24.25 24.15 24.60 2,298,800 55,698,868 24.230 4.803 4.803 4.813 4.793 4.883 11,581,792 4.8092 0.21%
2005-01-10 0 24.15 24.15 24.20 24.15 24.35 3,994,000 96,783,860 24.232 4.793 4.793 4.803 4.793 4.833 20,122,533 4.8097 0.00%
2005-01-07 0 24.15 24.10 24.15 24.10 25.00 1,173,300 28,574,065 24.354 4.793 4.783 4.793 4.783 4.962 5,911,309 4.8338 -0.41%
2005-01-06 0 24.25 24.15 24.25 24.15 24.30 533,869 12,945,040 24.248 4.813 4.793 4.813 4.793 4.823 2,689,734 4.8128 -0.21%
2005-01-05 0 24.30 24.30 24.35 24.10 24.80 1,382,946 33,838,208 24.468 4.823 4.823 4.833 4.783 4.922 6,967,545 4.8565 -2.02%
2005-01-04 0 24.80 24.80 24.85 24.80 25.10 476,295 11,903,151 24.991 4.922 4.922 4.932 4.922 4.982 2,399,665 4.9603 -1.20%
2005-01-03 0 25.10 25.00 25.10 25.00 25.15 280,600 7,030,230 25.054 4.982 4.962 4.982 4.962 4.992 1,413,716 4.9729 -0.20%
2004-12-31 0 25.15 25.10 25.15 24.75 25.20 226,200 5,642,390 24.944 4.992 4.982 4.992 4.912 5.002 1,139,639 4.9510 1.00%
2004-12-30 0 24.90 24.90 24.95 24.50 25.25 1,370,800 33,948,330 24.765 4.942 4.942 4.952 4.863 5.012 6,906,351 4.9155 -1.39%
2004-12-29 0 25.25 25.15 25.25 25.10 25.40 994,000 25,100,190 25.252 5.012 4.992 5.012 4.982 5.041 5,007,961 5.0121 0.20%
2004-12-28 0 25.20 25.15 25.20 25.15 25.80 887,200 22,479,720 25.338 5.002 4.992 5.002 4.992 5.121 4,469,883 5.0292 -0.98%
2004-12-24 0 25.45 25.35 25.45 25.30 25.45 750,800 19,053,912 25.378 5.051 5.032 5.051 5.022 5.051 3,782,673 5.0372 0.00%
2004-12-23 0 25.45 25.40 25.45 25.10 25.50 1,121,400 28,433,937 25.356 5.051 5.041 5.051 4.982 5.061 5,649,827 5.0327 1.39%
2004-12-22 0 25.10 25.10 25.15 24.80 25.60 3,165,800 79,982,412 25.265 4.982 4.982 4.992 4.922 5.081 15,949,903 5.0146 -1.95%
2004-12-21 0 25.60 25.60 25.65 25.40 26.25 2,477,400 63,874,880 25.783 5.081 5.081 5.091 5.041 5.210 12,481,613 5.1175 -2.29%
2004-12-20 0 26.20 26.20 26.25 26.05 26.40 1,973,800 51,735,370 26.211 5.200 5.200 5.210 5.171 5.240 9,944,380 5.2025 -0.76%
2004-12-17 0 26.40 26.35 26.45 25.95 26.85 4,083,100 107,824,465 26.408 5.240 5.230 5.250 5.151 5.329 20,571,436 5.2415 -1.86%
2004-12-16 0 26.90 26.85 26.90 25.75 27.30 10,399,000 273,771,346 26.327 5.339 5.329 5.339 5.111 5.419 52,392,143 5.2254 3.86%
2004-12-15 0 25.90 25.90 25.95 24.80 25.95 13,338,200 338,792,970 25.400 5.141 5.141 5.151 4.922 5.151 67,200,392 5.0415 4.65%
2004-12-14 0 24.75 24.75 24.80 24.05 24.80 7,527,721 183,950,269 24.436 4.912 4.912 4.922 4.774 4.922 37,926,092 4.8502 3.13%
2004-12-13 0 24.00 24.00 24.10 23.90 24.15 7,545,600 181,207,399 24.015 4.764 4.764 4.783 4.744 4.793 38,016,170 4.7666 -0.21%
2004-12-10 0 24.05 24.05 24.10 23.70 24.60 12,298,954 296,795,604 24.132 4.774 4.774 4.783 4.704 4.883 61,964,473 4.7898 -1.43%
2004-12-09 0 24.40 24.40 24.45 23.00 25.00 89,517,972 2,154,178,522 24.064 4.843 4.843 4.853 4.565 4.962 451,008,593 4.7764

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