Minth Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00425  2005-12-01    
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
2026-09-01 0 25.48 25.48 25.50 25.38 26.26 2,533,976 65,118,739 25.698 25.48 25.48 25.50 25.38 26.26 2,533,976 25.698 -1.70%
2026-08-31 0 25.92 25.92 25.94 25.42 26.86 7,959,800 206,722,638 25.971 25.92 25.92 25.94 25.42 26.86 7,959,800 25.971 -3.50%
2026-08-28 0 26.86 26.84 26.86 26.56 27.50 5,119,636 137,929,033 26.941 26.86 26.84 26.86 26.56 27.50 5,119,636 26.941 -2.11%
2026-08-27 0 27.44 27.44 27.48 26.84 30.04 13,379,772 366,723,826 27.409 27.44 27.44 27.48 26.84 30.04 13,379,772 27.409 -7.61%
2026-08-26 0 29.70 29.66 29.70 28.16 30.36 6,360,927 189,177,600 29.741 29.70 29.66 29.70 28.16 30.36 6,360,927 29.741 5.92%
2026-08-25 0 28.04 28.00 28.04 27.02 28.06 3,129,148 86,535,635 27.655 28.04 28.00 28.04 27.02 28.06 3,129,148 27.655 1.96%
2026-08-24 0 27.50 27.48 27.50 27.18 29.34 6,190,483 171,772,843 27.748 27.50 27.48 27.50 27.18 29.34 6,190,483 27.748 -5.17%
2026-08-21 0 29.00 29.00 29.02 27.82 29.34 3,993,455 115,774,434 28.991 29.00 29.00 29.02 27.82 29.34 3,993,455 28.991 3.72%
2026-08-20 0 27.96 27.90 27.96 27.78 28.76 5,450,560 153,387,366 28.142 27.96 27.90 27.96 27.78 28.76 5,450,560 28.142 1.38%
2026-08-19 0 27.58 27.50 27.58 27.30 28.80 4,037,199 112,042,978 27.753 27.58 27.50 27.58 27.30 28.80 4,037,199 27.753 -2.96%
2026-08-18 0 28.42 28.34 28.42 27.46 28.84 3,911,664 109,876,688 28.090 28.42 28.34 28.42 27.46 28.84 3,911,664 28.090 -1.46%
2026-08-17 0 28.84 28.80 28.84 28.10 29.08 2,521,625 72,111,111 28.597 28.84 28.80 28.84 28.10 29.08 2,521,625 28.597 2.63%
2026-08-14 0 28.10 27.94 28.10 27.32 28.60 3,517,300 98,528,834 28.013 28.10 27.94 28.10 27.32 28.60 3,517,300 28.013 1.59%
2026-08-13 0 27.66 27.60 27.66 27.22 29.50 5,122,279 143,251,822 27.966 27.66 27.60 27.66 27.22 29.50 5,122,279 27.966 -3.49%
2026-08-12 0 28.66 28.56 28.66 28.50 29.30 5,611,898 161,674,008 28.809 28.66 28.56 28.66 28.50 29.30 5,611,898 28.809 1.56%
2026-08-11 0 28.22 28.08 28.22 27.76 28.96 2,335,488 65,755,584 28.155 28.22 28.08 28.22 27.76 28.96 2,335,488 28.155 -1.67%
2026-08-10 0 28.70 28.68 28.70 27.94 28.80 2,714,700 77,080,534 28.394 28.70 28.68 28.70 27.94 28.80 2,714,700 28.394 2.14%
2026-08-07 0 28.10 28.10 28.18 27.52 28.84 5,825,250 163,184,103 28.013 28.10 28.10 28.18 27.52 28.84 5,825,250 28.013 -2.57%
2026-08-06 0 28.84 28.82 28.84 27.92 29.02 3,838,046 110,014,692 28.664 28.84 28.82 28.84 27.92 29.02 3,838,046 28.664 -0.41%
2026-08-05 0 28.96 28.90 28.96 27.36 29.00 4,533,242 128,761,620 28.404 28.96 28.90 28.96 27.36 29.00 4,533,242 28.404 6.47%
2026-08-04 0 27.20 27.14 27.20 26.72 27.96 4,351,543 118,157,041 27.153 27.20 27.14 27.20 26.72 27.96 4,351,543 27.153 -1.45%
2026-08-03 0 27.60 27.58 27.60 27.16 28.12 3,056,248 84,461,278 27.636 27.60 27.58 27.60 27.16 28.12 3,056,248 27.636 -0.22%
2026-07-31 0 27.66 27.66 27.68 27.22 28.16 2,990,181 82,592,821 27.621 27.66 27.66 27.68 27.22 28.16 2,990,181 27.621 0.88%
2026-07-30 0 27.42 27.42 27.44 26.90 27.70 3,390,529 92,625,802 27.319 27.42 27.42 27.44 26.90 27.70 3,390,529 27.319 0.44%
2026-07-29 0 27.30 27.28 27.30 26.44 27.44 2,195,736 59,160,098 26.943 27.30 27.28 27.30 26.44 27.44 2,195,736 26.943 3.02%
2026-07-28 0 26.50 26.44 26.50 26.20 27.98 2,586,178 69,112,241 26.724 26.50 26.44 26.50 26.20 27.98 2,586,178 26.724 -3.78%
2026-07-27 0 27.54 27.52 27.54 27.10 27.88 1,544,849 42,402,930 27.448 27.54 27.52 27.54 27.10 27.88 1,544,849 27.448 0.66%
2026-07-24 0 27.36 27.36 27.38 26.80 27.78 2,775,771 75,709,850 27.275 27.36 27.36 27.38 26.80 27.78 2,775,771 27.275 -1.58%
2026-07-23 0 27.80 27.80 27.82 27.14 28.00 4,556,104 126,309,002 27.723 27.80 27.80 27.82 27.14 28.00 4,556,104 27.723 1.83%
2026-07-22 0 27.30 27.30 27.36 26.50 27.98 3,544,009 97,406,684 27.485 27.30 27.30 27.36 26.50 27.98 3,544,009 27.485 0.22%
2026-07-21 0 27.24 27.22 27.24 25.86 27.58 3,173,900 85,793,880 27.031 27.24 27.22 27.24 25.86 27.58 3,173,900 27.031 1.64%
2026-07-20 0 26.80 26.76 26.80 25.76 26.82 3,700,678 97,512,949 26.350 26.80 26.76 26.80 25.76 26.82 3,700,678 26.350 2.45%
2026-07-17 0 26.16 26.08 26.16 25.44 28.38 7,179,920 187,674,382 26.139 26.16 26.08 26.16 25.44 28.38 7,179,920 26.139 -6.37%
2026-07-16 0 27.94 27.94 27.96 26.30 28.34 3,719,559 103,877,611 27.927 27.94 27.94 27.96 26.30 28.34 3,719,559 27.927 3.40%
2026-07-15 0 27.02 27.00 27.02 26.02 27.14 6,634,922 176,884,226 26.660 27.02 27.00 27.02 26.02 27.14 6,634,922 26.660 0.37%
2026-07-14 0 26.92 26.80 26.92 25.50 27.08 7,004,980 183,889,442 26.251 26.92 26.80 26.92 25.50 27.08 7,004,980 26.251 1.13%
2026-07-13 0 26.62 26.60 26.62 26.12 27.60 4,905,381 130,131,820 26.528 26.62 26.60 26.62 26.12 27.60 4,905,381 26.528 -3.55%
2026-07-10 0 27.60 27.58 27.60 27.24 28.32 2,514,296 69,678,066 27.713 27.60 27.58 27.60 27.24 28.32 2,514,296 27.713 0.36%
2026-07-09 0 27.50 27.50 27.52 27.26 29.10 10,150,348 282,205,255 27.803 27.50 27.50 27.52 27.26 29.10 10,150,348 27.803 -4.11%
2026-07-08 0 28.68 28.66 28.68 27.92 29.34 3,905,891 111,292,563 28.494 28.68 28.66 28.68 27.92 29.34 3,905,891 28.494 -0.35%
2026-07-07 0 28.78 28.62 28.78 28.62 30.46 6,075,245 177,892,901 29.282 28.78 28.62 28.78 28.62 30.46 6,075,245 29.282 -2.84%
2026-07-06 0 29.62 29.62 29.64 28.28 29.96 8,880,064 262,086,580 29.514 29.62 29.62 29.64 28.28 29.96 8,880,064 29.514 3.35%
2026-07-03 0 28.66 28.64 28.66 26.50 28.82 6,739,697 191,320,527 28.387 28.66 28.64 28.66 26.50 28.82 6,739,697 28.387 7.68%
2026-07-02 0 27.38 27.36 27.38 26.92 28.04 5,251,505 144,453,174 27.507 26.62 26.60 26.62 26.17 27.26 5,402,247 26.739 3.63%
2026-06-30 0 26.42 26.40 26.42 25.78 26.50 6,845,387 179,755,239 26.259 25.68 25.66 25.68 25.06 25.76 7,041,881 25.527 -0.30%
2026-06-29 0 26.50 26.48 26.50 26.10 26.64 4,823,399 127,504,821 26.435 25.76 25.74 25.76 25.37 25.90 4,961,852 25.697 -0.08%
2026-06-26 0 26.52 26.52 26.54 25.88 27.10 9,737,266 259,631,857 26.664 25.78 25.78 25.80 25.16 26.34 10,016,770 25.920 -4.12%
2026-06-25 0 27.66 27.64 27.66 26.50 27.92 9,876,261 270,063,656 27.345 26.89 26.87 26.89 25.76 27.14 10,159,755 26.582 1.02%
2026-06-24 0 27.38 27.36 27.38 27.20 28.40 7,273,087 200,023,126 27.502 26.62 26.60 26.62 26.44 27.61 7,481,858 26.734 -2.28%
2026-06-23 0 28.02 28.00 28.02 27.24 28.54 9,402,261 260,819,572 27.740 27.24 27.22 27.24 26.48 27.74 9,672,149 26.966 -1.82%
2026-06-22 0 28.54 28.52 28.54 27.68 29.56 8,919,789 252,404,825 28.297 27.74 27.72 27.74 26.91 28.74 9,175,827 27.508 -3.32%
2026-06-18 0 29.52 29.50 29.52 29.18 31.00 9,966,341 294,894,868 29.589 28.70 28.68 28.70 28.37 30.13 10,252,420 28.763 -5.57%
2026-06-17 0 31.26 31.26 31.28 31.02 31.94 3,432,304 107,847,040 31.421 30.39 30.39 30.41 30.15 31.05 3,530,827 30.544 0.64%
2026-06-16 0 31.06 31.00 31.06 30.72 31.90 2,420,043 75,222,719 31.083 30.19 30.13 30.19 29.86 31.01 2,489,509 30.216 -2.63%
2026-06-15 0 31.90 31.90 31.92 31.24 32.44 3,597,900 114,463,481 31.814 31.01 31.01 31.03 30.37 31.53 3,701,176 30.926 3.77%
2026-06-12 0 30.74 30.72 30.74 29.94 31.28 6,169,855 189,076,832 30.645 29.88 29.86 29.88 29.10 30.41 6,346,958 29.790 3.85%
2026-06-11 0 29.60 29.58 29.60 28.82 30.08 11,213,653 328,845,454 29.325 28.77 28.75 28.77 28.02 29.24 11,535,536 28.507 -0.87%
2026-06-10 0 29.86 29.86 29.88 28.82 33.00 13,638,130 406,506,560 29.807 29.03 29.03 29.05 28.02 32.08 14,029,606 28.975 -9.84%
2026-06-09 0 33.12 33.10 33.12 31.72 33.38 4,010,565 130,205,208 32.466 32.20 32.18 32.20 30.83 32.45 4,125,686 31.560 1.78%
2026-06-08 0 32.54 32.54 32.56 30.82 33.10 6,613,651 214,379,470 32.415 31.63 31.63 31.65 29.96 32.18 6,803,493 31.510 -3.33%
2026-06-05 0 33.66 33.64 33.66 33.00 34.86 5,792,666 194,247,282 33.533 32.72 32.70 32.72 32.08 33.89 5,958,942 32.598 -3.16%
2026-06-04 0 34.76 34.74 34.76 34.42 35.74 2,364,143 82,509,771 34.900 33.79 33.77 33.79 33.46 34.74 2,432,005 33.927 -1.92%
2026-06-03 0 35.44 35.42 35.44 34.84 36.68 5,583,950 197,868,970 35.435 34.45 34.43 34.45 33.87 35.66 5,744,235 34.447 -2.64%
2026-06-02 0 36.40 36.30 36.40 35.54 36.84 3,067,694 111,575,680 36.371 35.38 35.29 35.38 34.55 35.81 3,155,751 35.356 0.94%
2026-06-01 0 36.06 35.96 36.06 35.90 38.88 3,612,452 132,162,106 36.585 35.05 34.96 35.05 34.90 37.80 3,716,146 35.564 -4.60%
2026-05-29 0 37.80 37.78 37.80 36.86 38.88 4,511,965 169,724,888 37.617 36.75 36.73 36.75 35.83 37.80 4,641,479 36.567 0.37%
2026-05-28 0 37.66 37.66 37.68 37.06 39.60 2,917,361 110,236,993 37.787 36.61 36.61 36.63 36.03 38.50 3,001,103 36.732 -4.51%
2026-05-27 0 39.44 39.38 39.44 39.06 40.68 3,511,274 139,066,121 39.606 38.34 38.28 38.34 37.97 39.54 3,612,064 38.500 -1.65%
2026-05-26 0 40.10 40.10 40.12 38.68 40.78 6,252,837 250,787,015 40.108 38.98 38.98 39.00 37.60 39.64 6,432,322 38.989 3.83%
2026-05-22 0 38.62 38.60 38.62 37.70 39.00 4,303,456 165,535,549 38.466 37.54 37.52 37.54 36.65 37.91 4,426,985 37.392 2.88%
2026-05-21 0 37.54 37.54 37.56 36.84 38.40 4,710,756 177,358,661 37.650 36.49 36.49 36.51 35.81 37.33 4,845,976 36.599 2.23%
2026-05-20 0 36.72 36.66 36.72 35.80 36.88 2,218,713 81,036,778 36.524 35.70 35.64 35.70 34.80 35.85 2,282,400 35.505 -0.27%
2026-05-19 0 36.82 36.80 36.82 36.30 37.72 5,520,382 202,787,530 36.734 35.79 35.77 35.79 35.29 36.67 5,678,842 35.709 -0.59%
2026-05-18 0 37.04 36.94 37.04 36.38 38.92 5,397,617 199,246,261 36.914 36.01 35.91 36.01 35.36 37.83 5,552,553 35.884 -4.93%
2026-05-15 0 38.96 38.92 38.96 38.08 40.22 7,205,077 280,124,638 38.879 37.87 37.83 37.87 37.02 39.10 7,411,895 37.794 -2.06%
2026-05-14 0 39.78 39.76 39.78 39.52 41.70 3,249,222 130,725,370 40.233 38.67 38.65 38.67 38.42 40.54 3,342,489 39.110 -1.92%
2026-05-13 0 40.56 40.36 40.56 39.90 40.94 5,879,586 236,829,941 40.280 39.43 39.23 39.43 38.79 39.80 6,048,357 39.156 -1.02%
2026-05-12 0 40.98 40.96 40.98 40.70 42.58 8,113,876 336,403,238 41.460 39.84 39.82 39.84 39.56 41.39 8,346,781 40.303 0.05%
2026-05-11 0 40.96 40.90 40.96 39.28 41.42 9,481,894 384,884,895 40.592 39.82 39.76 39.82 38.18 40.26 9,754,067 39.459 3.23%
2026-05-08 0 39.68 39.68 39.70 36.20 39.98 8,518,046 332,486,260 39.033 38.57 38.57 38.59 35.19 38.86 8,762,553 37.944 7.53%
2026-05-07 0 36.90 36.82 36.90 35.62 37.52 5,209,295 192,180,410 36.892 35.87 35.79 35.87 34.63 36.47 5,358,825 35.862 3.77%
2026-05-06 0 35.56 35.44 35.56 34.00 36.34 4,309,289 152,463,053 35.380 34.57 34.45 34.57 33.05 35.33 4,432,985 34.393 3.49%
2026-05-05 0 34.36 34.34 34.36 33.60 35.34 1,443,400 49,347,523 34.188 33.40 33.38 33.40 32.66 34.35 1,484,832 33.234 -2.00%
2026-05-04 0 35.06 34.94 35.06 33.92 35.30 1,997,506 69,438,937 34.763 34.08 33.97 34.08 32.97 34.32 2,054,843 33.793 2.88%
2026-04-30 0 34.08 34.06 34.08 33.98 35.70 2,481,683 85,145,301 34.309 33.13 33.11 33.13 33.03 34.70 2,552,919 33.352 -4.16%
2026-04-29 0 35.56 35.50 35.56 34.80 35.58 1,333,004 47,038,632 35.288 34.57 34.51 34.57 33.83 34.59 1,371,267 34.303 2.18%
2026-04-28 0 34.80 34.74 34.80 34.22 36.56 3,735,293 130,795,922 35.016 33.83 33.77 33.83 33.27 35.54 3,842,513 34.039 -3.92%
2026-04-27 0 36.22 36.20 36.22 35.82 36.98 3,795,077 138,401,582 36.469 35.21 35.19 35.21 34.82 35.95 3,904,013 35.451 0.95%
2026-04-24 0 35.88 35.86 35.88 34.70 36.16 3,276,406 116,264,781 35.485 34.88 34.86 34.88 33.73 35.15 3,370,454 34.495 2.93%
2026-04-23 0 34.86 34.80 34.86 33.70 35.40 6,189,972 212,747,372 34.370 33.89 33.83 33.89 32.76 34.41 6,367,652 33.411 -0.97%
2026-04-22 0 35.20 35.20 35.22 34.62 36.40 4,480,940 157,549,925 35.160 34.22 34.22 34.24 33.65 35.38 4,609,563 34.179 -4.24%
2026-04-21 0 36.76 36.74 36.76 35.62 37.02 3,118,822 113,604,668 36.426 35.73 35.71 35.73 34.63 35.99 3,208,346 35.409 2.68%
2026-04-20 0 35.80 35.78 35.80 35.70 36.48 1,628,180 58,721,467 36.066 34.80 34.78 34.80 34.70 35.46 1,674,916 35.059 -0.89%
2026-04-17 0 36.12 36.12 36.14 35.50 36.68 3,617,485 130,050,405 35.951 35.11 35.11 35.13 34.51 35.66 3,721,323 34.947 -1.31%
2026-04-16 0 36.60 36.60 36.64 35.80 36.76 2,883,479 104,746,340 36.326 35.58 35.58 35.62 34.80 35.73 2,966,248 35.313 1.10%
2026-04-15 0 36.20 36.18 36.20 36.06 38.50 5,774,846 211,849,109 36.685 35.19 35.17 35.19 35.05 37.43 5,940,610 35.661 -4.23%
2026-04-14 0 37.80 37.78 37.80 37.40 38.82 5,122,829 194,818,163 38.029 36.75 36.73 36.75 36.36 37.74 5,269,877 36.968 -2.63%
2026-04-13 0 38.82 38.76 38.82 37.82 39.12 5,019,909 194,216,570 38.689 37.74 37.68 37.74 36.76 38.03 5,164,003 37.610 0.05%
2026-04-10 0 38.80 38.80 38.82 37.50 39.80 7,474,530 291,253,969 38.966 37.72 37.72 37.74 36.45 38.69 7,689,083 37.879 2.65%
2026-04-09 0 37.80 37.80 37.84 36.30 38.58 8,461,487 320,151,631 37.836 36.75 36.75 36.78 35.29 37.50 8,704,370 36.781 1.89%
2026-04-08 0 37.10 37.10 37.12 35.54 37.64 5,683,084 210,041,492 36.959 36.06 36.06 36.08 34.55 36.59 5,846,214 35.928 6.06%
2026-04-02 0 34.98 34.98 35.00 34.68 35.56 2,910,191 102,075,810 35.075 34.00 34.00 34.02 33.71 34.57 2,993,727 34.097 -1.63%
2026-04-01 0 35.56 35.54 35.56 33.40 35.90 7,702,492 270,116,194 35.069 34.57 34.55 34.57 32.47 34.90 7,923,588 34.090 9.62%
2026-03-31 0 32.44 32.40 32.44 32.22 34.22 5,514,777 180,138,547 32.665 31.53 31.50 31.53 31.32 33.27 5,673,076 31.753 -4.76%
2026-03-30 0 34.06 34.02 34.06 32.52 34.10 3,951,238 132,971,353 33.653 33.11 33.07 33.11 31.61 33.15 4,064,656 32.714 -1.28%
2026-03-27 0 34.50 34.44 34.50 33.50 35.66 4,156,674 143,297,800 34.474 33.54 33.48 33.54 32.57 34.66 4,275,989 33.512 -3.25%
2026-03-26 0 35.66 35.66 35.68 35.50 37.40 7,553,894 273,302,712 36.180 34.66 34.66 34.68 34.51 36.36 7,770,725 35.171 -2.25%
2026-03-25 0 36.48 36.44 36.48 35.36 37.98 6,647,352 240,282,667 36.147 35.46 35.42 35.46 34.37 36.92 6,838,161 35.138 1.33%
2026-03-24 0 36.00 36.00 36.02 31.24 36.34 16,763,307 568,505,783 33.914 35.00 35.00 35.01 30.37 35.33 17,244,490 32.967 7.21%
2026-03-23 0 33.58 33.56 33.58 33.02 35.50 8,319,200 280,948,935 33.771 32.64 32.62 32.64 32.10 34.51 8,557,999 32.829 -6.31%
2026-03-20 0 35.84 35.84 35.86 35.46 36.50 4,622,767 165,970,566 35.903 34.84 34.84 34.86 34.47 35.48 4,755,461 34.901 -0.22%
2026-03-19 0 35.92 35.92 35.94 35.60 37.00 4,650,300 167,641,484 36.050 34.92 34.92 34.94 34.61 35.97 4,783,785 35.044 -4.06%
2026-03-18 0 37.44 37.44 37.46 35.70 37.64 6,199,813 227,364,259 36.673 36.40 36.40 36.41 34.70 36.59 6,377,776 35.649 1.08%
2026-03-17 0 37.04 37.02 37.04 36.90 37.78 2,973,075 110,813,454 37.272 36.01 35.99 36.01 35.87 36.73 3,058,416 36.232 -1.12%
2026-03-16 0 37.46 37.44 37.46 36.20 37.46 2,331,444 86,516,315 37.108 36.41 36.40 36.41 35.19 36.41 2,398,367 36.073 0.86%
2026-03-13 0 37.14 37.12 37.14 36.44 37.92 6,894,593 254,718,132 36.945 36.10 36.08 36.10 35.42 36.86 7,092,499 35.914 -1.75%
2026-03-12 0 37.80 37.78 37.80 36.18 38.00 5,941,586 220,657,110 37.138 36.75 36.73 36.75 35.17 36.94 6,112,136 36.101 -1.61%
2026-03-11 0 38.42 38.40 38.42 38.20 40.10 5,276,075 205,894,772 39.024 37.35 37.33 37.35 37.13 38.98 5,427,522 37.935 0.37%
2026-03-10 0 38.28 38.26 38.28 37.00 38.74 4,756,245 179,400,282 37.719 37.21 37.19 37.21 35.97 37.66 4,892,771 36.666 1.11%
2026-03-09 0 37.86 37.82 37.86 36.12 38.20 8,634,500 322,432,696 37.342 36.80 36.76 36.80 35.11 37.13 8,882,349 36.300 -2.72%
2026-03-06 0 38.92 38.86 38.92 37.56 39.08 5,941,520 229,138,062 38.566 37.83 37.78 37.83 36.51 37.99 6,112,069 37.489 0.26%
2026-03-05 0 38.82 38.78 38.82 37.90 40.48 10,988,993 429,742,399 39.107 37.74 37.70 37.74 36.84 39.35 11,304,427 38.015 -1.57%
2026-03-04 0 39.44 39.42 39.44 38.96 40.98 9,173,519 364,211,389 39.702 38.34 38.32 38.34 37.87 39.84 9,436,841 38.595 -1.35%
2026-03-03 0 39.98 39.98 40.00 39.68 45.24 8,292,139 339,802,633 40.979 38.86 38.86 38.88 38.57 43.98 8,530,161 39.835 -8.30%
2026-03-02 0 43.60 43.56 43.60 42.14 44.30 6,393,503 277,427,911 43.392 42.38 42.34 42.38 40.96 43.06 6,577,026 42.181 -0.64%
2026-02-27 0 43.88 43.74 43.88 42.20 43.98 7,435,305 322,447,533 43.367 42.66 42.52 42.66 41.02 42.75 7,648,732 42.157 3.64%
2026-02-26 0 42.34 42.32 42.34 40.70 42.46 4,285,162 179,174,799 41.813 41.16 41.14 41.16 39.56 41.28 4,408,166 40.646 0.28%
2026-02-25 0 42.22 42.22 42.24 41.20 44.30 7,851,041 329,765,089 42.003 41.04 41.04 41.06 40.05 43.06 8,076,402 40.831 -1.81%
2026-02-24 0 43.00 42.98 43.00 42.74 46.00 11,562,748 500,210,529 43.261 41.80 41.78 41.80 41.55 44.72 11,894,651 42.053 -7.13%
2026-02-23 0 46.30 46.18 46.34 45.12 46.76 6,299,405 291,725,233 46.310 45.01 44.89 45.05 43.86 45.46 6,480,227 45.018 1.67%
2026-02-20 0 45.54 45.34 45.54 43.60 45.70 8,920,240 399,899,804 44.831 44.27 44.07 44.27 42.38 44.42 9,176,291 43.580 3.97%
2026-02-16 0 43.80 43.50 43.80 41.50 43.80 2,304,768 99,750,031 43.280 42.58 42.29 42.58 40.34 42.58 2,370,925 42.072 0.97%
2026-02-13 0 43.38 43.24 43.38 42.20 43.88 9,076,321 392,223,977 43.214 42.17 42.03 42.17 41.02 42.66 9,336,853 42.008 2.46%
2026-02-12 0 42.34 42.32 42.34 40.16 42.38 7,540,404 314,869,913 41.758 41.16 41.14 41.16 39.04 41.20 7,756,848 40.593 5.06%
2026-02-11 0 40.30 40.28 40.30 39.70 41.76 8,199,440 333,026,856 40.616 39.18 39.16 39.18 38.59 40.59 8,434,801 39.482 0.35%
2026-02-10 0 40.16 40.10 40.18 39.70 40.98 6,596,406 265,572,557 40.260 39.04 38.98 39.06 38.59 39.84 6,785,753 39.137 0.80%
2026-02-09 0 39.84 39.84 39.86 38.82 40.50 8,855,669 352,818,745 39.841 38.73 38.73 38.75 37.74 39.37 9,109,867 38.729 7.50%
2026-02-06 0 37.06 37.00 37.06 35.10 37.90 6,591,112 244,148,820 37.042 36.03 35.97 36.03 34.12 36.84 6,780,307 36.009 2.66%
2026-02-05 0 36.10 36.02 36.10 35.60 36.76 2,658,152 95,719,549 36.010 35.09 35.01 35.09 34.61 35.73 2,734,453 35.005 -1.26%
2026-02-04 0 36.56 36.52 36.56 36.00 37.28 1,994,492 73,008,336 36.605 35.54 35.50 35.54 35.00 36.24 2,051,743 35.584 0.05%
2026-02-03 0 36.54 36.38 36.54 35.16 37.78 6,810,253 246,779,395 36.236 35.52 35.36 35.52 34.18 36.73 7,005,738 35.225 2.07%
2026-02-02 0 35.80 35.80 35.84 35.32 36.76 6,675,440 238,697,331 35.758 34.80 34.80 34.84 34.33 35.73 6,867,055 34.760 -2.66%
2026-01-30 0 36.78 36.78 36.80 36.12 37.34 6,866,800 252,707,025 36.801 35.75 35.75 35.77 35.11 36.30 7,063,908 35.774 -0.92%
2026-01-29 0 37.12 37.10 37.12 36.22 37.48 6,277,976 231,822,342 36.926 36.08 36.06 36.08 35.21 36.43 6,458,182 35.896 0.71%
2026-01-28 0 36.86 36.80 36.86 36.60 38.80 6,674,000 246,843,031 36.986 35.83 35.77 35.83 35.58 37.72 6,865,574 35.954 -3.36%
2026-01-27 0 38.14 38.14 38.18 37.02 38.42 6,174,037 234,368,362 37.960 37.08 37.08 37.11 35.99 37.35 6,351,260 36.901 0.85%
2026-01-26 0 37.82 37.82 37.84 37.30 40.30 12,290,705 466,900,568 37.988 36.76 36.76 36.78 36.26 39.18 12,643,504 36.928 -6.11%
2026-01-23 0 40.28 40.28 40.30 38.38 40.44 16,326,959 646,152,654 39.576 39.16 39.16 39.18 37.31 39.31 16,795,617 38.472 3.55%
2026-01-22 0 38.90 38.90 38.92 35.26 39.00 20,182,453 761,029,843 37.707 37.81 37.81 37.83 34.28 37.91 20,761,781 36.655 13.94%
2026-01-21 0 34.14 34.04 34.14 31.16 34.20 5,929,605 196,603,620 33.156 33.19 33.09 33.19 30.29 33.25 6,099,812 32.231 8.11%
2026-01-20 0 31.58 31.56 31.60 31.10 32.40 3,618,643 114,727,027 31.704 30.70 30.68 30.72 30.23 31.50 3,722,514 30.820 0.51%
2026-01-19 0 31.42 31.42 31.46 31.30 32.50 5,597,393 177,801,608 31.765 30.54 30.54 30.58 30.43 31.59 5,758,064 30.879 -2.24%
2026-01-16 0 32.14 32.12 32.16 31.20 32.66 7,285,183 232,772,376 31.951 31.24 31.22 31.26 30.33 31.75 7,494,301 31.060 2.42%
2026-01-15 0 31.38 31.36 31.38 31.10 31.96 4,273,675 135,119,786 31.617 30.50 30.48 30.50 30.23 31.07 4,396,349 30.735 0.58%
2026-01-14 0 31.20 31.18 31.20 30.48 31.60 7,745,226 240,718,618 31.080 30.33 30.31 30.33 29.63 30.72 7,967,549 30.212 0.91%
2026-01-13 0 30.92 30.90 30.92 30.12 31.18 6,575,242 201,474,640 30.641 30.06 30.04 30.06 29.28 30.31 6,763,981 29.786 1.71%
2026-01-12 0 30.40 30.38 30.40 29.34 31.14 12,241,020 367,049,279 29.985 29.55 29.53 29.55 28.52 30.27 12,592,393 29.148 -2.44%
2026-01-09 0 31.16 31.16 31.18 30.60 31.50 5,473,306 170,258,493 31.107 30.29 30.29 30.31 29.75 30.62 5,630,415 30.239 -0.57%
2026-01-08 0 31.34 31.32 31.34 30.86 32.16 7,095,320 221,765,633 31.255 30.47 30.45 30.47 30.00 31.26 7,298,988 30.383 -1.38%
2026-01-07 0 31.78 31.76 31.78 30.88 31.98 5,579,647 175,790,349 31.506 30.89 30.87 30.89 30.02 31.09 5,739,808 30.627 -0.31%
2026-01-06 0 31.88 31.80 31.90 31.32 33.06 8,277,967 263,660,007 31.851 30.99 30.91 31.01 30.45 32.14 8,515,582 30.962 -2.63%
2026-01-05 0 32.74 32.68 32.74 31.84 33.00 4,489,844 145,683,255 32.447 31.83 31.77 31.83 30.95 32.08 4,618,723 31.542 -2.68%
2026-01-02 0 33.64 33.56 33.64 31.20 33.80 3,041,970 101,265,791 33.290 32.70 32.62 32.70 30.33 32.86 3,129,288 32.361 6.05%
2025-12-31 0 31.72 31.64 31.72 30.82 32.64 3,615,000 114,007,500 31.537 30.83 30.76 30.83 29.96 31.73 3,718,767 30.657 -0.44%
2025-12-30 0 31.86 31.78 31.86 31.24 32.10 3,317,814 105,226,178 31.716 30.97 30.89 30.97 30.37 31.20 3,413,050 30.831 0.82%
2025-12-29 0 31.60 31.56 31.60 30.88 32.78 4,559,558 144,962,292 31.793 30.72 30.68 30.72 30.02 31.87 4,690,438 30.906 -0.75%
2025-12-24 0 31.84 31.68 31.84 30.68 32.08 2,257,402 71,625,101 31.729 30.95 30.80 30.95 29.82 31.18 2,322,200 30.844 1.40%
2025-12-23 0 31.40 31.40 31.42 30.20 31.50 7,530,358 231,474,551 30.739 30.52 30.52 30.54 29.36 30.62 7,746,513 29.881 -1.32%
2025-12-22 0 31.82 31.62 31.82 31.60 32.48 4,215,092 134,810,201 31.983 30.93 30.74 30.93 30.72 31.57 4,336,084 31.090 0.25%
2025-12-19 0 31.74 31.68 31.74 30.06 31.76 7,368,087 230,549,222 31.290 30.85 30.80 30.85 29.22 30.87 7,579,585 30.417 3.79%
2025-12-18 0 30.58 30.54 30.58 29.00 30.70 7,269,838 218,777,900 30.094 29.73 29.69 29.73 28.19 29.84 7,478,515 29.254 1.53%
2025-12-17 0 30.12 30.10 30.12 29.68 31.20 11,244,628 338,595,089 30.112 29.28 29.26 29.28 28.85 30.33 11,567,400 29.271 -2.96%
2025-12-16 0 31.04 30.98 31.06 30.44 32.40 4,603,289 142,174,677 30.885 30.17 30.12 30.19 29.59 31.50 4,735,424 30.024 -2.39%
2025-12-15 0 31.80 31.70 31.80 31.32 32.24 3,950,000 125,157,672 31.685 30.91 30.82 30.91 30.45 31.34 4,063,383 30.801 -1.91%
2025-12-12 0 32.42 32.38 32.42 30.80 32.60 12,023,279 379,374,131 31.553 31.52 31.48 31.52 29.94 31.69 12,368,402 30.673 3.25%
2025-12-11 0 31.40 31.38 31.40 30.72 33.90 9,442,424 299,982,035 31.770 30.52 30.50 30.52 29.86 32.95 9,713,464 30.883 -6.04%
2025-12-10 0 33.42 33.42 33.46 32.94 33.90 2,860,200 95,307,298 33.322 32.49 32.49 32.53 32.02 32.95 2,942,301 32.392 -0.77%
2025-12-09 0 33.68 33.56 33.68 33.28 34.40 3,129,712 105,378,079 33.670 32.74 32.62 32.74 32.35 33.44 3,219,549 32.731 -1.12%
2025-12-08 0 34.06 34.00 34.06 33.14 34.30 5,499,127 186,547,191 33.923 33.11 33.05 33.11 32.22 33.34 5,656,977 32.976 1.37%
2025-12-05 0 33.60 33.58 33.60 33.24 33.84 2,791,464 93,868,020 33.627 32.66 32.64 32.66 32.31 32.90 2,871,592 32.688 -0.24%
2025-12-04 0 33.68 33.66 33.68 33.08 34.10 5,081,330 170,450,105 33.544 32.74 32.72 32.74 32.16 33.15 5,227,187 32.608 2.81%
2025-12-03 0 32.76 32.70 32.78 32.48 34.34 6,555,747 215,148,913 32.818 31.85 31.79 31.87 31.57 33.38 6,743,927 31.903 -2.79%
2025-12-02 0 33.70 33.68 33.70 33.32 34.28 3,003,940 101,246,404 33.705 32.76 32.74 32.76 32.39 33.32 3,090,167 32.764 0.12%
2025-12-01 0 33.66 33.64 33.66 33.40 34.50 3,103,786 104,790,104 33.762 32.72 32.70 32.72 32.47 33.54 3,192,879 32.820 -1.12%
2025-11-28 0 34.04 34.02 34.04 33.80 34.58 1,459,701 49,660,604 34.021 33.09 33.07 33.09 32.86 33.62 1,501,601 33.072 0.29%
2025-11-27 0 33.94 33.92 33.94 33.90 35.16 4,159,300 143,367,050 34.469 32.99 32.97 32.99 32.95 34.18 4,278,691 33.507 -0.99%
2025-11-26 0 34.28 34.24 34.28 33.84 34.62 4,907,158 168,482,027 34.334 33.32 33.28 33.32 32.90 33.65 5,048,016 33.376 0.47%
2025-11-25 0 34.12 33.98 34.12 33.74 34.62 5,876,911 201,138,288 34.225 33.17 33.03 33.17 32.80 33.65 6,045,605 33.270 1.91%
2025-11-24 0 33.48 33.48 33.50 32.54 33.76 5,001,066 167,035,857 33.400 32.55 32.55 32.57 31.63 32.82 5,144,619 32.468 2.83%
2025-11-21 0 32.56 32.48 32.56 32.02 33.00 8,948,299 290,490,724 32.463 31.65 31.57 31.65 31.13 32.08 9,205,156 31.557 -3.73%
2025-11-20 0 33.82 33.80 33.82 33.16 34.48 4,628,814 155,593,327 33.614 32.88 32.86 32.88 32.23 33.52 4,761,682 32.676 -0.18%
2025-11-19 0 33.88 33.78 33.88 33.50 34.72 2,591,951 87,789,296 33.870 32.93 32.84 32.93 32.57 33.75 2,666,352 32.925 -1.17%
2025-11-18 0 34.28 34.20 34.32 33.62 35.70 5,152,366 177,113,161 34.375 33.32 33.25 33.36 32.68 34.70 5,300,262 33.416 -5.51%
2025-11-17 0 36.28 36.14 36.28 35.02 36.62 6,931,178 250,438,416 36.132 35.27 35.13 35.27 34.04 35.60 7,130,134 35.124 3.60%
2025-11-14 0 35.02 35.00 35.04 34.62 36.18 5,356,640 188,689,214 35.225 34.04 34.02 34.06 33.65 35.17 5,510,400 34.242 -2.07%
2025-11-13 0 35.76 35.74 35.76 34.42 35.80 7,742,251 271,913,955 35.121 34.76 34.74 34.76 33.46 34.80 7,964,489 34.141 -1.22%
2025-11-12 0 36.20 36.18 36.20 35.12 36.62 4,050,018 145,490,544 35.923 35.19 35.17 35.19 34.14 35.60 4,166,272 34.921 0.56%
2025-11-11 0 36.00 36.00 36.04 35.60 36.76 4,652,425 167,468,161 35.996 35.00 35.00 35.03 34.61 35.73 4,785,971 34.991 0.11%
2025-11-10 0 35.96 35.94 35.96 35.30 38.24 15,187,123 546,668,974 35.996 34.96 34.94 34.96 34.32 37.17 15,623,062 34.991 -5.72%
2025-11-07 0 38.14 38.08 38.14 37.32 39.00 5,550,750 211,032,000 38.019 37.08 37.02 37.08 36.28 37.91 5,710,082 36.958 -2.10%
2025-11-06 0 38.96 38.82 38.96 37.70 39.60 13,280,406 513,417,948 38.660 37.87 37.74 37.87 36.65 38.50 13,661,614 37.581 -0.10%
2025-11-05 0 39.00 38.90 39.00 36.82 39.60 12,776,353 491,585,600 38.476 37.91 37.81 37.91 35.79 38.50 13,143,092 37.403 1.77%
2025-11-04 0 38.32 38.30 38.32 36.08 38.88 13,970,356 532,026,914 38.083 37.25 37.23 37.25 35.07 37.80 14,371,369 37.020 6.03%
2025-11-03 0 36.14 36.06 36.14 35.08 38.00 12,104,520 437,938,880 36.180 35.13 35.05 35.13 34.10 36.94 12,451,975 35.170 4.94%
2025-10-31 0 34.44 34.44 34.52 33.80 35.40 6,968,298 241,173,732 34.610 33.48 33.48 33.56 32.86 34.41 7,168,320 33.644 -1.82%
2025-10-30 0 35.08 35.04 35.08 34.50 35.80 8,139,211 286,547,424 35.206 34.10 34.06 34.10 33.54 34.80 8,372,843 34.223 0.34%
2025-10-28 0 34.96 34.92 34.96 34.54 35.88 9,165,889 321,845,014 35.113 33.98 33.95 33.98 33.58 34.88 9,428,992 34.134 -1.41%
2025-10-27 0 35.46 35.32 35.46 33.38 35.52 11,541,594 399,530,973 34.617 34.47 34.33 34.47 32.45 34.53 11,872,890 33.651 11.44%
2025-10-24 0 31.82 31.82 31.84 31.60 32.28 4,468,724 142,053,690 31.788 30.93 30.93 30.95 30.72 31.38 4,596,997 30.901 1.14%
2025-10-23 0 31.46 31.38 31.46 30.52 31.98 3,281,063 102,266,025 31.169 30.58 30.50 30.58 29.67 31.09 3,375,244 30.299 -1.93%
2025-10-22 0 32.08 32.06 32.08 30.72 32.34 4,758,989 151,683,069 31.873 31.18 31.17 31.18 29.86 31.44 4,895,594 30.984 2.56%
2025-10-21 0 31.28 31.26 31.28 31.02 32.00 5,209,722 164,161,456 31.511 30.41 30.39 30.41 30.15 31.11 5,359,265 30.631 0.45%
2025-10-20 0 31.14 31.10 31.14 30.10 31.46 5,198,899 161,235,699 31.013 30.27 30.23 30.27 29.26 30.58 5,348,131 30.148 5.63%
2025-10-17 0 29.48 29.46 29.48 29.08 30.56 9,970,206 294,545,603 29.543 28.66 28.64 28.66 28.27 29.71 10,256,396 28.718 -3.53%
2025-10-16 0 30.56 30.52 30.56 30.32 32.20 7,614,827 235,814,905 30.968 29.71 29.67 29.71 29.47 31.30 7,833,407 30.104 -1.93%
2025-10-15 0 31.16 31.10 31.16 29.84 31.54 9,559,185 295,297,767 30.892 30.29 30.23 30.29 29.01 30.66 9,833,577 30.030 4.42%
2025-10-14 0 29.84 29.82 29.84 29.70 33.70 9,364,423 287,340,673 30.684 29.01 28.99 29.01 28.87 32.76 9,633,224 29.828 -8.18%
2025-10-13 0 32.50 32.46 32.50 31.00 32.66 9,096,716 290,819,027 31.970 31.59 31.55 31.59 30.13 31.75 9,357,833 31.078 -0.43%
2025-10-10 0 32.64 32.64 32.66 32.36 35.10 11,611,215 387,931,776 33.410 31.73 31.73 31.75 31.46 34.12 11,944,510 32.478 -7.01%
2025-10-09 0 35.10 35.06 35.10 34.68 36.28 7,354,206 259,879,943 35.338 34.12 34.08 34.12 33.71 35.27 7,565,305 34.352 -0.85%
2025-10-08 0 35.40 35.40 35.42 34.62 35.70 1,673,000 58,798,400 35.145 34.41 34.41 34.43 33.65 34.70 1,721,023 34.165 -0.90%
2025-10-06 0 35.72 35.60 35.72 35.04 36.18 4,553,377 162,056,261 35.590 34.72 34.61 34.72 34.06 35.17 4,684,080 34.597 -1.38%
2025-10-03 0 36.22 36.14 36.22 35.28 36.90 5,149,779 185,837,596 36.087 35.21 35.13 35.21 34.30 35.87 5,297,601 35.080 -2.06%
2025-10-02 0 36.98 36.96 36.98 33.62 37.20 7,633,031 275,110,446 36.042 35.95 35.93 35.95 32.68 36.16 7,852,134 35.036 9.34%
2025-09-30 0 33.82 33.82 33.92 33.18 34.30 7,454,416 251,144,372 33.691 32.88 32.88 32.97 32.25 33.34 7,668,392 32.751 -0.53%
2025-09-29 0 34.00 33.96 34.00 32.54 34.46 7,683,553 259,691,027 33.798 33.05 33.01 33.05 31.63 33.50 7,904,106 32.855 4.04%
2025-09-26 0 32.68 32.62 32.68 32.10 34.16 10,900,129 359,877,039 33.016 31.77 31.71 31.77 31.20 33.21 11,213,012 32.095 -4.33%
2025-09-25 0 34.16 34.14 34.16 33.40 35.70 8,588,439 291,394,307 33.929 33.21 33.19 33.21 32.47 34.70 8,834,966 32.982 -2.62%
2025-09-24 0 35.08 35.06 35.08 34.30 35.70 8,152,720 286,452,897 35.136 34.10 34.08 34.10 33.34 34.70 8,386,740 34.155 1.27%
2025-09-23 0 34.64 34.64 34.68 33.52 36.90 15,515,500 534,636,047 34.458 33.67 33.67 33.71 32.58 35.87 15,960,865 33.497 -5.87%
2025-09-22 0 36.80 36.76 36.80 36.20 37.96 9,638,208 354,285,491 36.758 35.77 35.73 35.77 35.19 36.90 9,914,868 35.733 1.15%
2025-09-19 0 36.38 36.38 36.40 34.52 36.84 15,676,650 566,710,565 36.150 35.36 35.36 35.38 33.56 35.81 16,126,641 35.141 2.19%
2025-09-18 0 35.60 35.52 35.62 34.60 36.70 13,509,992 483,567,438 35.793 34.61 34.53 34.63 33.63 35.68 13,897,790 34.795 0.34%
2025-09-17 0 35.48 35.44 35.48 33.12 36.28 24,775,941 879,363,473 35.493 34.49 34.45 34.49 32.20 35.27 25,487,123 34.502 6.04%
2025-09-16 0 33.46 33.44 33.46 30.70 33.82 16,905,095 552,834,320 32.702 32.53 32.51 32.53 29.84 32.88 17,390,348 31.790 7.45%
2025-09-15 0 31.14 31.12 31.14 30.88 32.30 6,238,050 196,310,288 31.470 30.27 30.25 30.27 30.02 31.40 6,417,110 30.592 -0.13%
2025-09-12 0 31.18 31.16 31.18 30.76 32.22 7,669,537 239,721,027 31.256 30.31 30.29 30.31 29.90 31.32 7,889,688 30.384 -1.27%
2025-09-11 0 31.58 31.48 31.58 30.06 31.78 6,454,706 200,067,552 30.996 30.70 30.60 30.70 29.22 30.89 6,639,985 30.131 2.53%
2025-09-10 0 30.80 30.80 30.82 30.50 31.36 6,217,436 191,396,145 30.784 29.94 29.94 29.96 29.65 30.48 6,395,905 29.925 -1.16%
2025-09-09 0 31.16 31.16 31.18 31.00 32.30 10,053,074 316,608,033 31.494 30.29 30.29 30.31 30.13 31.40 10,341,643 30.615 -1.95%
2025-09-08 0 31.78 31.76 31.78 29.92 31.86 12,759,361 399,429,149 31.305 30.89 30.87 30.89 29.09 30.97 13,125,613 30.431 5.86%
2025-09-05 0 30.02 30.02 30.06 28.80 30.24 8,800,066 261,940,132 29.766 29.18 29.18 29.22 28.00 29.40 9,052,668 28.935 3.66%
2025-09-04 0 28.96 28.94 28.96 28.54 30.02 12,630,659 367,479,422 29.094 28.15 28.13 28.15 27.74 29.18 12,993,216 28.282 -3.21%
2025-09-03 0 29.92 29.84 29.92 29.50 30.48 10,864,979 324,129,330 29.832 29.09 29.01 29.09 28.68 29.63 11,176,853 29.000 -0.99%
2025-09-02 0 30.22 30.18 30.22 29.90 31.00 9,137,600 276,625,604 30.273 29.38 29.34 29.38 29.07 30.13 9,399,891 29.429 -0.20%
2025-09-01 0 30.28 30.28 30.30 29.84 33.50 21,698,011 665,950,050 30.692 29.44 29.44 29.45 29.01 32.57 22,320,842 29.835 -7.91%
2025-08-29 0 32.88 32.80 32.88 31.54 33.10 10,403,645 339,763,587 32.658 31.96 31.88 31.96 30.66 32.18 10,702,277 31.747 3.66%
2025-08-28 0 31.72 31.66 31.72 30.74 34.00 29,092,257 927,005,901 31.864 30.83 30.78 30.83 29.88 33.05 29,927,337 30.975 -8.90%
2025-08-27 0 34.82 34.64 34.82 34.46 35.64 8,879,528 311,462,660 35.076 33.85 33.67 33.85 33.50 34.65 9,134,411 34.098 -1.53%
2025-08-26 0 35.36 35.34 35.36 34.16 35.92 14,829,800 521,621,958 35.174 34.37 34.35 34.37 33.21 34.92 15,255,483 34.192 1.78%
2025-08-25 0 34.74 34.70 34.74 32.40 34.88 12,286,280 417,000,760 33.940 33.77 33.73 33.77 31.50 33.91 12,638,952 32.993 7.42%
2025-08-22 0 32.34 32.28 32.34 31.14 32.40 8,693,688 276,895,672 31.850 31.44 31.38 31.44 30.27 31.50 8,943,236 30.961 2.08%
2025-08-21 0 31.68 31.68 31.80 30.24 31.98 4,684,620 148,440,665 31.687 30.80 30.80 30.91 29.40 31.09 4,819,090 30.803 2.79%
2025-08-20 0 30.82 30.82 30.84 30.60 31.88 11,630,091 359,414,670 30.904 29.96 29.96 29.98 29.75 30.99 11,963,927 30.042 -3.02%
2025-08-19 0 31.78 31.74 31.78 30.84 32.48 7,855,512 249,889,143 31.811 30.89 30.85 30.89 29.98 31.57 8,081,001 30.923 2.32%
2025-08-18 0 31.06 31.06 31.10 29.20 31.50 10,964,424 339,629,858 30.976 30.19 30.19 30.23 28.39 30.62 11,279,153 30.111 4.93%
2025-08-15 0 29.60 29.48 29.60 28.16 29.60 6,411,161 186,564,938 29.100 28.77 28.66 28.77 27.37 28.77 6,595,190 28.288 2.64%
2025-08-14 0 28.84 28.74 28.84 28.10 29.76 10,389,199 296,646,299 28.553 28.04 27.94 28.04 27.32 28.93 10,687,416 27.757 -0.89%
2025-08-13 0 29.10 29.08 29.10 28.90 29.88 8,700,776 255,412,251 29.355 28.29 28.27 28.29 28.09 29.05 8,950,528 28.536 -1.49%
2025-08-12 0 29.54 29.52 29.54 29.28 29.96 6,635,841 196,453,244 29.605 28.72 28.70 28.72 28.46 29.12 6,826,320 28.779 -0.14%
2025-08-11 0 29.58 29.54 29.58 28.50 29.86 7,315,386 216,046,999 29.533 28.75 28.72 28.75 27.70 29.03 7,525,371 28.709 2.99%
2025-08-08 0 28.72 28.70 28.72 28.42 29.32 3,912,061 113,047,007 28.897 27.92 27.90 27.92 27.63 28.50 4,024,355 28.091 -0.21%
2025-08-07 0 28.78 28.76 28.78 27.80 28.84 7,517,600 213,386,943 28.385 27.98 27.96 27.98 27.02 28.04 7,733,389 27.593 2.79%
2025-08-06 0 28.00 27.98 28.00 26.50 28.14 4,497,716 123,960,124 27.561 27.22 27.20 27.22 25.76 27.35 4,626,821 26.792 5.03%
2025-08-05 0 26.66 26.60 26.66 26.40 27.18 6,065,877 162,043,147 26.714 25.92 25.86 25.92 25.66 26.42 6,239,995 25.968 2.70%
2025-08-04 0 25.96 25.96 25.98 25.34 26.06 5,918,500 152,181,806 25.713 25.24 25.24 25.26 24.63 25.33 6,088,388 24.995 0.04%
2025-08-01 0 25.95 25.95 26.00 25.70 26.45 3,950,000 103,015,249 26.080 25.23 25.23 25.27 24.98 25.71 4,063,383 25.352 0.00%
2025-07-31 0 25.95 25.90 25.95 25.70 26.20 6,600,000 171,244,308 25.946 25.23 25.18 25.23 24.98 25.47 6,789,450 25.222 -0.19%
2025-07-30 0 26.00 25.95 26.00 25.70 27.05 6,256,629 163,516,455 26.135 25.27 25.23 25.27 24.98 26.30 6,436,223 25.406 -4.06%
2025-07-29 0 27.10 27.05 27.10 26.50 27.65 3,589,802 97,226,737 27.084 26.34 26.30 26.34 25.76 26.88 3,692,846 26.328 0.37%
2025-07-28 0 27.00 27.00 27.05 26.40 27.55 8,836,520 237,035,479 26.825 26.25 26.25 26.30 25.66 26.78 9,090,168 26.076 -1.10%
2025-07-25 0 27.30 27.30 27.35 27.00 27.60 5,323,668 144,903,256 27.219 26.54 26.54 26.59 26.25 26.83 5,476,481 26.459 -0.55%
2025-07-24 0 27.45 27.45 27.50 27.25 28.25 8,394,632 231,767,226 27.609 26.68 26.68 26.73 26.49 27.46 8,635,596 26.839 0.18%
2025-07-23 0 27.40 27.40 27.45 27.10 29.80 9,403,217 259,265,745 27.572 26.64 26.64 26.68 26.34 28.97 9,673,132 26.803 -1.62%
2025-07-22 0 27.85 27.85 27.90 27.10 28.05 6,805,071 188,189,356 27.654 27.07 27.07 27.12 26.34 27.27 7,000,407 26.883 1.83%
2025-07-21 0 27.35 27.30 27.35 26.85 27.70 6,838,200 186,540,570 27.279 26.59 26.54 26.59 26.10 26.93 7,034,487 26.518 1.30%
2025-07-18 0 27.00 27.00 27.05 26.00 27.10 5,861,574 155,470,473 26.524 26.25 26.25 26.30 25.27 26.34 6,029,828 25.784 2.47%
2025-07-17 0 26.35 26.35 26.40 25.15 26.75 7,726,568 201,708,405 26.106 25.61 25.61 25.66 24.45 26.00 7,948,356 25.377 4.77%
2025-07-16 0 25.15 25.15 25.20 25.00 26.15 7,499,500 190,761,750 25.437 24.45 24.45 24.50 24.30 25.42 7,714,770 24.727 -0.40%
2025-07-15 0 25.25 25.20 25.25 24.10 25.25 4,597,158 113,821,535 24.759 24.55 24.50 24.55 23.43 24.55 4,729,117 24.068 4.12%
2025-07-14 0 24.25 24.20 24.25 23.80 24.80 7,948,110 193,218,363 24.310 23.57 23.52 23.57 23.14 24.11 8,176,257 23.632 1.89%
2025-07-11 0 23.80 23.80 23.90 23.20 24.35 8,638,364 207,054,394 23.969 23.14 23.14 23.23 22.55 23.67 8,886,324 23.300 2.15%
2025-07-10 0 23.30 23.20 23.30 22.75 23.30 4,220,600 97,073,450 23.000 22.65 22.55 22.65 22.12 22.65 4,341,750 22.358 0.65%
2025-07-09 0 23.15 23.05 23.15 22.75 24.30 5,260,000 122,678,800 23.323 22.50 22.41 22.50 22.12 23.62 5,410,986 22.672 0.65%
2025-07-08 0 23.00 23.00 23.05 22.30 23.10 2,684,000 61,250,500 22.821 22.36 22.36 22.41 21.68 22.46 2,761,043 22.184 2.22%
2025-07-07 0 22.50 22.45 22.50 22.25 23.10 5,598,150 126,040,090 22.515 21.87 21.82 21.87 21.63 22.46 5,758,842 21.886 -2.60%
2025-07-04 0 23.10 23.05 23.10 22.75 23.50 3,883,670 89,560,150 23.061 22.46 22.41 22.46 22.12 22.84 3,995,149 22.417 1.09%
2025-07-03 0 22.85 22.85 23.00 22.15 23.00 2,906,000 65,726,100 22.617 22.21 22.21 22.36 21.53 22.36 2,989,415 21.986 2.24%
2025-07-02 0 22.35 22.25 22.35 22.00 22.90 4,267,665 95,232,103 22.315 21.73 21.63 21.73 21.39 22.26 4,390,166 21.692 -0.22%
2025-06-30 0 22.40 22.35 22.40 21.40 22.60 5,497,360 122,465,558 22.277 21.77 21.73 21.77 20.80 21.97 5,655,159 21.656 4.43%
2025-06-27 0 21.45 21.40 21.45 21.25 21.80 1,768,000 38,031,700 21.511 20.85 20.80 20.85 20.66 21.19 1,818,750 20.911 0.00%
2025-06-26 0 21.45 21.40 21.50 21.40 21.95 3,988,276 86,214,450 21.617 20.85 20.80 20.90 20.80 21.34 4,102,758 21.014 -0.92%
2025-06-25 0 21.65 21.55 21.65 21.00 21.80 4,873,389 104,572,535 21.458 21.05 20.95 21.05 20.41 21.19 5,013,277 20.859 2.36%
2025-06-24 0 21.15 21.10 21.20 20.65 21.50 7,490,100 158,783,310 21.199 20.56 20.51 20.61 20.07 20.90 7,705,100 20.608 2.17%
2025-06-23 0 20.70 20.65 20.70 19.24 20.80 5,862,374 118,856,338 20.274 20.12 20.07 20.12 18.70 20.22 6,030,651 19.709 5.08%
2025-06-20 0 19.70 19.68 19.70 19.46 20.20 5,014,040 99,104,809 19.765 19.15 19.13 19.15 18.92 19.64 5,157,966 19.214 1.44%
2025-06-19 0 19.42 19.38 19.42 19.36 20.25 3,531,588 69,659,814 19.725 18.88 18.84 18.88 18.82 19.68 3,632,961 19.174 -2.31%
2025-06-18 0 19.88 19.84 19.88 19.36 19.94 2,064,259 40,595,688 19.666 19.33 19.29 19.33 18.82 19.38 2,123,513 19.117 2.16%
2025-06-17 0 19.46 19.44 19.46 19.44 19.96 2,654,920 52,110,852 19.628 18.92 18.90 18.92 18.90 19.40 2,731,128 19.080 -1.92%
2025-06-16 0 19.84 19.84 19.86 19.12 19.90 2,433,065 47,924,377 19.697 19.29 19.29 19.31 18.59 19.34 2,502,905 19.148 1.95%
2025-06-13 0 19.46 19.44 19.46 18.94 19.84 5,784,000 111,917,900 19.350 18.92 18.90 18.92 18.41 19.29 5,950,027 18.810 -1.92%
2025-06-12 0 19.84 19.82 19.84 19.80 20.40 2,328,000 46,775,790 20.093 19.29 19.27 19.29 19.25 19.83 2,394,824 19.532 -2.51%
2025-06-11 0 20.35 20.30 20.35 20.05 21.00 6,696,000 137,332,400 20.510 19.78 19.73 19.78 19.49 20.41 6,888,206 19.937 1.24%
2025-06-10 0 20.10 20.05 20.10 19.60 20.50 7,308,630 146,040,352 19.982 19.54 19.49 19.54 19.05 19.93 7,518,421 19.424 -1.23%
2025-06-09 0 20.35 20.30 20.35 19.88 20.65 4,693,848 95,678,764 20.384 19.78 19.73 19.78 19.33 20.07 4,828,583 19.815 1.50%
2025-06-06 0 20.05 20.00 20.05 19.60 20.20 3,536,000 70,451,752 19.924 19.49 19.44 19.49 19.05 19.64 3,637,499 19.368 -1.23%
2025-06-05 0 20.30 20.25 20.30 19.94 20.55 3,576,670 72,083,339 20.154 19.73 19.68 19.73 19.38 19.98 3,679,337 19.591 0.50%
2025-06-04 0 20.20 20.20 20.25 19.98 20.45 3,088,000 62,267,176 20.164 19.64 19.64 19.68 19.42 19.88 3,176,640 19.602 1.00%
2025-06-03 0 20.00 19.98 20.00 19.80 20.65 10,524,000 210,806,220 20.031 19.44 19.42 19.44 19.25 20.07 10,826,087 19.472 -2.51%
2025-06-02 0 20.95 20.90 20.95 20.50 21.15 3,128,930 64,824,609 20.718 19.94 19.89 19.94 19.51 20.13 3,286,995 19.722 -1.41%
2025-05-30 0 21.25 21.25 21.30 20.85 22.10 5,995,000 127,167,872 21.212 20.23 20.23 20.28 19.85 21.04 6,297,851 20.192 -3.63%
2025-05-29 0 22.05 22.00 22.05 21.40 22.75 5,685,000 126,240,442 22.206 20.99 20.94 20.99 20.37 21.66 5,972,190 21.138 2.32%
2025-05-28 0 21.55 21.50 21.55 20.85 22.00 7,586,920 162,686,616 21.443 20.51 20.47 20.51 19.85 20.94 7,970,190 20.412 0.94%
2025-05-27 0 21.35 21.35 21.40 20.90 22.05 7,406,949 157,449,829 21.257 20.32 20.32 20.37 19.89 20.99 7,781,127 20.235 -0.70%
2025-05-26 0 21.50 21.50 21.55 21.00 22.30 7,731,510 165,941,362 21.463 20.47 20.47 20.51 19.99 21.23 8,122,084 20.431 -1.60%
2025-05-23 0 21.85 21.85 21.90 21.30 22.65 7,900,992 174,511,652 22.087 20.80 20.80 20.85 20.28 21.56 8,300,128 21.025 1.16%
2025-05-22 0 21.60 21.55 21.60 21.05 22.55 10,622,530 232,825,011 21.918 20.56 20.51 20.56 20.04 21.47 11,159,150 20.864 2.37%
2025-05-21 0 21.10 21.05 21.10 20.50 21.80 8,329,532 177,243,693 21.279 20.09 20.04 20.09 19.51 20.75 8,750,317 20.256 3.43%
2025-05-20 0 20.40 20.35 20.40 20.00 20.85 3,579,500 73,439,050 20.517 19.42 19.37 19.42 19.04 19.85 3,760,326 19.530 2.00%
2025-05-19 0 20.00 20.00 20.05 19.90 20.60 3,954,424 79,397,147 20.078 19.04 19.04 19.09 18.94 19.61 4,154,190 19.113 -2.91%
2025-05-16 0 20.60 20.55 20.60 19.56 20.85 5,283,738 107,827,213 20.407 19.61 19.56 19.61 18.62 19.85 5,550,658 19.426 4.36%
2025-05-15 0 19.74 19.72 19.74 19.46 20.40 5,486,176 107,985,642 19.683 18.79 18.77 18.79 18.52 19.42 5,763,322 18.737 -3.24%
2025-05-14 0 20.40 20.35 20.40 19.82 20.70 7,684,480 156,411,076 20.354 19.42 19.37 19.42 18.87 19.70 8,072,678 19.375 3.13%
2025-05-13 0 19.78 19.76 19.84 19.62 20.55 8,004,500 159,496,636 19.926 18.83 18.81 18.89 18.68 19.56 8,408,865 18.968 -1.10%
2025-05-12 0 20.00 19.98 20.00 18.74 20.35 15,907,120 308,171,498 19.373 19.04 19.02 19.04 17.84 19.37 16,710,703 18.442 9.89%
2025-05-09 0 18.20 18.18 18.20 17.92 18.44 3,031,167 54,894,060 18.110 17.32 17.31 17.32 17.06 17.55 3,184,293 17.239 -1.30%
2025-05-08 0 18.44 18.42 18.44 18.18 19.00 4,287,244 79,295,180 18.496 17.55 17.53 17.55 17.31 18.09 4,503,824 17.606 1.43%
2025-05-07 0 18.18 18.16 18.20 18.02 19.14 5,570,850 102,144,929 18.336 17.31 17.29 17.32 17.15 18.22 5,852,274 17.454 -1.30%
2025-05-06 0 18.42 18.40 18.42 18.02 18.70 4,868,000 89,045,752 18.292 17.53 17.52 17.53 17.15 17.80 5,113,918 17.412 -0.22%
2025-05-02 0 18.46 18.46 18.50 18.22 18.60 1,864,656 34,422,739 18.461 17.57 17.57 17.61 17.34 17.71 1,958,853 17.573 -0.75%
2025-04-30 0 18.60 18.60 18.62 18.04 18.66 6,858,045 126,972,451 18.514 17.71 17.71 17.72 17.17 17.76 7,204,494 17.624 3.45%
2025-04-29 0 17.98 17.98 18.02 17.72 18.38 3,949,831 71,211,416 18.029 17.12 17.12 17.15 16.87 17.50 4,149,365 17.162 -0.11%
2025-04-28 0 18.00 17.98 18.00 17.40 18.12 3,584,400 64,053,262 17.870 17.13 17.12 17.13 16.56 17.25 3,765,474 17.011 0.90%
2025-04-25 0 17.84 17.84 17.88 17.84 18.34 5,878,755 106,448,887 18.107 16.98 16.98 17.02 16.98 17.46 6,175,733 17.237 -0.89%
2025-04-24 0 18.00 18.00 18.02 17.50 18.22 5,197,000 92,977,440 17.891 17.13 17.13 17.15 16.66 17.34 5,459,538 17.030 1.47%
2025-04-23 0 17.74 17.74 17.78 17.46 18.00 7,597,850 134,891,685 17.754 16.89 16.89 16.92 16.62 17.13 7,981,672 16.900 4.11%
2025-04-22 0 17.04 17.02 17.04 16.54 17.16 5,234,414 88,486,635 16.905 16.22 16.20 16.22 15.74 16.33 5,498,842 16.092 3.02%
2025-04-17 0 16.54 16.54 16.58 16.34 16.96 6,051,268 100,308,701 16.576 15.74 15.74 15.78 15.55 16.14 6,356,961 15.779 -1.19%
2025-04-16 0 16.74 16.68 16.74 16.30 17.42 10,380,680 172,237,729 16.592 15.94 15.88 15.94 15.52 16.58 10,905,083 15.794 -4.45%
2025-04-15 0 17.52 17.52 17.54 17.20 18.42 7,107,725 124,914,985 17.575 16.68 16.68 16.70 16.37 17.53 7,466,787 16.729 -0.57%
2025-04-14 0 17.62 17.60 17.62 17.28 18.10 9,752,000 172,429,240 17.681 16.77 16.75 16.77 16.45 17.23 10,244,644 16.831 1.97%
2025-04-11 0 17.28 17.26 17.28 16.16 17.56 13,423,686 229,833,849 17.122 16.45 16.43 16.45 15.38 16.72 14,101,813 16.298 3.23%
2025-04-10 0 16.74 16.74 16.76 16.42 17.48 23,234,200 393,402,034 16.932 15.94 15.94 15.95 15.63 16.64 24,407,926 16.118 6.76%
2025-04-09 0 15.68 15.68 15.74 14.40 15.86 17,915,000 272,017,724 15.184 14.93 14.93 14.98 13.71 15.10 18,820,015 14.454 -0.38%
2025-04-08 0 15.74 15.72 15.74 15.10 16.50 21,590,306 341,919,771 15.837 14.98 14.96 14.98 14.37 15.71 22,680,988 15.075 1.55%
2025-04-07 0 15.50 15.48 15.50 15.20 17.98 22,267,350 361,450,297 16.232 14.75 14.74 14.75 14.47 17.12 23,392,234 15.452 -23.46%
2025-04-03 0 20.25 20.20 20.25 19.84 21.00 14,999,000 302,819,528 20.189 19.28 19.23 19.28 18.89 19.99 15,756,707 19.218 -5.81%
2025-04-02 0 21.50 21.45 21.50 20.80 21.95 5,764,000 124,252,962 21.557 20.47 20.42 20.47 19.80 20.89 6,055,181 20.520 1.65%
2025-04-01 0 21.15 21.10 21.15 20.45 21.50 7,700,474 163,006,072 21.168 20.13 20.09 20.13 19.47 20.47 8,089,480 20.150 2.17%
2025-03-31 0 20.70 20.70 20.80 20.20 21.25 9,343,980 193,379,403 20.696 19.70 19.70 19.80 19.23 20.23 9,816,012 19.700 -2.36%
2025-03-28 0 21.20 21.20 21.25 20.80 21.75 7,060,000 149,317,720 21.150 20.18 20.18 20.23 19.80 20.70 7,416,651 20.133 0.00%
2025-03-27 0 21.20 21.20 21.25 21.05 22.00 10,810,853 230,598,059 21.330 20.18 20.18 20.23 20.04 20.94 11,356,987 20.305 -2.75%
2025-03-26 0 21.80 21.75 21.80 20.90 21.90 16,539,130 354,041,471 21.406 20.75 20.70 20.75 19.89 20.85 17,374,640 20.377 1.40%
2025-03-25 0 21.50 21.50 21.60 21.50 22.85 17,116,696 375,548,382 21.940 20.47 20.47 20.56 20.47 21.75 17,981,383 20.885 -6.93%
2025-03-24 0 23.10 23.05 23.10 22.55 23.25 7,974,933 182,218,505 22.849 21.99 21.94 21.99 21.47 22.13 8,377,804 21.750 0.87%
2025-03-21 0 22.90 22.90 22.95 22.55 24.45 13,033,115 302,169,324 23.185 21.80 21.80 21.85 21.47 23.27 13,691,511 22.070 -2.35%
2025-03-20 0 23.45 23.40 23.45 23.10 24.75 12,668,000 300,799,136 23.745 22.32 22.27 22.32 21.99 23.56 13,307,952 22.603 -3.89%
2025-03-19 0 24.40 24.35 24.40 23.65 25.50 10,042,551 243,249,942 24.222 23.23 23.18 23.23 22.51 24.27 10,549,872 23.057 -4.13%
2025-03-18 0 25.45 25.45 25.50 23.65 25.65 12,287,208 304,129,590 24.752 24.23 24.23 24.27 22.51 24.42 12,907,923 23.561 6.93%
2025-03-17 0 23.80 23.75 23.80 22.80 24.15 10,886,705 256,344,505 23.547 22.66 22.61 22.66 21.70 22.99 11,436,671 22.414 1.49%
2025-03-14 0 23.45 23.45 23.50 21.75 24.20 11,390,614 262,944,503 23.084 22.32 22.32 22.37 20.70 23.04 11,966,036 21.974 4.45%
2025-03-13 0 22.45 22.45 22.50 22.05 23.30 10,042,450 227,283,932 22.632 21.37 21.37 21.42 20.99 22.18 10,549,766 21.544 0.00%
2025-03-12 0 22.45 22.45 22.50 22.15 23.15 7,336,000 166,416,792 22.685 21.37 21.37 21.42 21.08 22.04 7,706,594 21.594 0.45%
2025-03-11 0 22.35 22.35 22.40 21.50 22.75 6,221,000 138,481,992 22.260 21.28 21.28 21.32 20.47 21.66 6,535,267 21.190 0.22%
2025-03-10 0 22.30 22.20 22.30 21.65 23.80 9,660,929 216,999,983 22.462 21.23 21.13 21.23 20.61 22.66 10,148,972 21.381 -2.41%
2025-03-07 0 22.85 22.80 22.90 22.10 23.95 13,529,050 312,012,052 23.062 21.75 21.70 21.80 21.04 22.80 14,212,500 21.953 0.22%
2025-03-06 0 22.80 22.80 22.85 21.80 23.05 16,278,154 365,258,934 22.439 21.70 21.70 21.75 20.75 21.94 17,100,481 21.360 7.04%
2025-03-05 0 21.30 21.25 21.30 20.10 21.45 10,077,368 210,077,156 20.846 20.28 20.23 20.28 19.13 20.42 10,586,448 19.844 6.61%
2025-03-04 0 19.98 19.98 20.00 18.60 20.40 10,982,000 214,747,864 19.555 19.02 19.02 19.04 17.71 19.42 11,536,780 18.614 -0.60%
2025-03-03 0 20.10 20.10 20.15 19.80 20.65 9,897,128 199,686,619 20.176 19.13 19.13 19.18 18.85 19.66 10,397,103 19.206 -0.74%
2025-02-28 0 20.25 20.25 20.35 19.98 22.90 22,197,493 461,194,909 20.777 19.28 19.28 19.37 19.02 21.80 23,318,848 19.778 -11.96%
2025-02-27 0 23.00 22.95 23.05 22.70 24.75 16,142,545 377,915,076 23.411 21.89 21.85 21.94 21.61 23.56 16,958,021 22.285 -3.16%
2025-02-26 0 23.75 23.75 23.80 20.75 24.60 32,340,300 739,951,308 22.880 22.61 22.61 22.66 19.75 23.42 33,974,041 21.780 13.37%
2025-02-25 0 20.95 20.95 21.00 19.68 21.30 22,354,500 464,962,512 20.800 19.94 19.94 19.99 18.73 20.28 23,483,786 19.799 -2.33%
2025-02-24 0 21.45 21.45 21.50 21.35 23.85 34,893,571 787,777,492 22.577 20.42 20.42 20.47 20.32 22.70 36,656,296 21.491 -2.50%
2025-02-21 0 22.00 21.95 22.00 20.60 23.90 41,950,415 923,039,983 22.003 20.94 20.89 20.94 19.61 22.75 44,069,632 20.945 3.77%
2025-02-20 0 21.20 21.15 21.20 18.12 22.50 67,412,971 1,384,744,174 20.541 20.18 20.13 20.18 17.25 21.42 70,818,485 19.553 31.03%
2025-02-19 0 16.18 16.18 16.22 16.00 16.32 1,990,327 32,092,208 16.124 15.40 15.40 15.44 15.23 15.54 2,090,873 15.349 -0.25%
2025-02-18 0 16.22 16.14 16.22 15.76 16.46 3,348,000 54,292,628 16.216 15.44 15.36 15.44 15.00 15.67 3,517,132 15.437 1.37%
2025-02-17 0 16.00 16.00 16.04 15.92 16.64 1,974,000 32,043,680 16.233 15.23 15.23 15.27 15.15 15.84 2,073,721 15.452 -3.03%
2025-02-14 0 16.50 16.48 16.50 15.76 16.54 4,080,550 66,439,885 16.282 15.71 15.69 15.71 15.00 15.74 4,286,688 15.499 4.70%
2025-02-13 0 15.76 15.74 15.76 15.14 16.08 5,612,000 88,309,540 15.736 15.00 14.98 15.00 14.41 15.31 5,895,502 14.979 4.23%
2025-02-12 0 15.12 15.12 15.18 14.82 15.18 1,883,832 28,205,093 14.972 14.39 14.39 14.45 14.11 14.45 1,978,998 14.252 1.61%
2025-02-11 0 14.88 14.88 14.92 14.88 15.54 2,722,000 40,900,000 15.026 14.16 14.16 14.20 14.16 14.79 2,859,508 14.303 -3.88%
2025-02-10 0 15.48 15.42 15.48 15.10 15.76 3,712,793 56,754,481 15.286 14.74 14.68 14.74 14.37 15.00 3,900,353 14.551 -1.15%
2025-02-07 0 15.66 15.66 15.76 15.36 16.00 2,405,910 37,924,795 15.763 14.91 14.91 15.00 14.62 15.23 2,527,450 15.005 0.00%
2025-02-06 0 15.66 15.64 15.66 14.72 15.72 3,467,833 53,627,738 15.464 14.91 14.89 14.91 14.01 14.96 3,643,018 14.721 4.96%
2025-02-05 0 14.92 14.90 14.96 14.80 15.22 2,363,326 35,454,028 15.002 14.20 14.18 14.24 14.09 14.49 2,482,715 14.280 -1.45%
2025-02-04 0 15.14 15.14 15.16 15.00 15.60 1,524,457 23,140,835 15.180 14.41 14.41 14.43 14.28 14.85 1,601,468 14.450 -1.82%
2025-02-03 0 15.42 15.40 15.42 15.02 15.80 1,506,475 23,078,527 15.320 14.68 14.66 14.68 14.30 15.04 1,582,578 14.583 -0.52%
2025-01-28 0 15.50 15.48 15.56 15.46 15.92 641,279 9,976,533 15.557 14.75 14.74 14.81 14.72 15.15 673,675 14.809 -2.39%
2025-01-27 0 15.88 15.88 15.90 15.62 16.08 2,035,000 32,270,520 15.858 15.12 15.12 15.14 14.87 15.31 2,137,802 15.095 2.32%
2025-01-24 0 15.52 15.52 15.60 15.18 15.74 3,456,000 53,749,669 15.553 14.77 14.77 14.85 14.45 14.98 3,630,587 14.805 0.26%
2025-01-23 0 15.48 15.46 15.48 15.30 16.04 2,036,000 31,810,300 15.624 14.74 14.72 14.74 14.56 15.27 2,138,853 14.873 -3.25%
2025-01-22 0 16.00 15.96 16.00 15.80 16.24 1,800,279 29,012,295 16.115 15.23 15.19 15.23 15.04 15.46 1,891,224 15.340 -2.68%
2025-01-21 0 16.44 16.44 16.46 15.94 16.70 3,953,245 64,592,742 16.339 15.65 15.65 15.67 15.17 15.90 4,152,952 15.553 2.62%
2025-01-20 0 16.02 16.00 16.06 15.50 16.26 6,907,100 109,490,691 15.852 15.25 15.23 15.29 14.75 15.48 7,256,027 15.090 3.49%
2025-01-17 0 15.48 15.46 15.48 14.74 15.60 6,644,100 101,663,516 15.301 14.74 14.72 14.74 14.03 14.85 6,979,741 14.566 3.20%
2025-01-16 0 15.00 14.98 15.00 14.36 15.44 4,632,500 69,805,106 15.069 14.28 14.26 14.28 13.67 14.70 4,866,521 14.344 2.74%
2025-01-15 0 14.60 14.58 14.60 14.22 14.66 2,118,000 30,663,680 14.478 13.90 13.88 13.90 13.54 13.96 2,224,995 13.781 2.82%
2025-01-14 0 14.20 14.20 14.22 13.76 14.50 8,768,000 124,423,027 14.191 13.52 13.52 13.54 13.10 13.80 9,210,935 13.508 0.57%
2025-01-13 0 14.12 14.12 14.18 14.04 14.82 4,498,484 64,021,181 14.232 13.44 13.44 13.50 13.36 14.11 4,725,735 13.547 -4.08%
2025-01-10 0 14.72 14.70 14.72 14.52 15.06 2,164,000 32,121,880 14.844 14.01 13.99 14.01 13.82 14.34 2,273,319 14.130 0.27%
2025-01-09 0 14.68 14.68 14.72 14.52 14.98 2,267,432 33,431,300 14.744 13.97 13.97 14.01 13.82 14.26 2,381,976 14.035 -0.68%
2025-01-08 0 14.78 14.78 14.80 14.44 14.88 3,351,366 49,150,360 14.666 14.07 14.07 14.09 13.75 14.16 3,520,668 13.961 0.14%
2025-01-07 0 14.76 14.70 14.78 14.50 15.06 2,970,500 43,825,570 14.754 14.05 13.99 14.07 13.80 14.34 3,120,561 14.044 0.27%
2025-01-06 0 14.72 14.64 14.72 14.34 15.04 1,934,000 28,597,996 14.787 14.01 13.94 14.01 13.65 14.32 2,031,700 14.076 1.52%
2025-01-03 0 14.50 14.50 14.54 14.42 14.84 1,758,000 25,698,340 14.618 13.80 13.80 13.84 13.73 14.13 1,846,809 13.915 -1.09%
2025-01-02 0 14.66 14.66 14.68 14.58 15.08 3,466,000 51,218,100 14.777 13.96 13.96 13.97 13.88 14.35 3,641,093 14.067 -3.04%
2024-12-31 0 15.12 15.02 15.12 14.70 15.24 1,953,931 29,380,609 15.037 14.39 14.30 14.39 13.99 14.51 2,052,638 14.314 2.72%
2024-12-30 0 14.72 14.66 14.72 14.60 14.84 2,688,000 39,549,162 14.713 14.01 13.96 14.01 13.90 14.13 2,823,790 14.006 -0.81%
2024-12-27 0 14.84 14.84 14.86 14.84 15.24 2,932,500 44,005,297 15.006 14.13 14.13 14.15 14.13 14.51 3,080,642 14.284 -2.50%
2024-12-24 0 15.22 15.22 15.28 14.50 15.34 2,510,000 38,134,652 15.193 14.49 14.49 14.55 13.80 14.60 2,636,798 14.462 3.54%
2024-12-23 0 14.70 14.66 14.70 14.38 14.78 2,292,698 33,513,570 14.618 13.99 13.96 13.99 13.69 14.07 2,408,519 13.915 0.00%
2024-12-20 0 14.70 14.70 14.72 14.66 15.08 2,163,832 31,961,607 14.771 13.99 13.99 14.01 13.96 14.35 2,273,143 14.061 -2.00%
2024-12-19 0 15.00 14.94 15.00 14.60 15.06 2,960,000 44,045,144 14.880 14.28 14.22 14.28 13.90 14.34 3,109,531 14.165 -0.13%
2024-12-18 0 15.02 15.00 15.02 14.58 15.10 5,535,984 83,093,764 15.010 14.30 14.28 14.30 13.88 14.37 5,815,646 14.288 3.59%
2024-12-17 0 14.50 14.48 14.50 14.22 14.68 2,404,440 34,858,115 14.497 13.80 13.78 13.80 13.54 13.97 2,525,906 13.800 0.97%
2024-12-16 0 14.36 14.36 14.38 14.26 15.00 3,959,300 57,388,096 14.495 13.67 13.67 13.69 13.57 14.28 4,159,313 13.797 -0.28%
2024-12-13 0 14.40 14.40 14.42 14.24 14.86 4,136,286 59,583,238 14.405 13.71 13.71 13.73 13.56 14.15 4,345,240 13.712 -2.04%
2024-12-12 0 14.70 14.68 14.70 14.10 14.88 4,294,000 62,839,242 14.634 13.99 13.97 13.99 13.42 14.16 4,510,921 13.930 4.55%
2024-12-11 0 14.06 14.04 14.06 13.92 14.32 1,981,480 27,862,088 14.061 13.38 13.36 13.38 13.25 13.63 2,081,579 13.385 -0.14%
2024-12-10 0 14.08 14.06 14.10 14.06 14.50 3,390,000 48,197,318 14.217 13.40 13.38 13.42 13.38 13.80 3,561,253 13.534 0.28%
2024-12-09 0 14.04 14.02 14.04 13.30 14.04 3,799,928 52,396,226 13.789 13.36 13.35 13.36 12.66 13.36 3,991,890 13.126 3.54%
2024-12-06 0 13.56 13.50 13.56 13.14 13.60 2,535,600 34,105,064 13.450 12.91 12.85 12.91 12.51 12.95 2,663,691 12.804 2.26%
2024-12-05 0 13.26 13.26 13.28 13.04 13.38 2,658,088 35,146,991 13.223 12.62 12.62 12.64 12.41 12.74 2,792,367 12.587 0.00%
2024-12-04 0 13.26 13.24 13.26 13.16 13.96 7,486,000 100,800,979 13.465 12.62 12.60 12.62 12.53 13.29 7,864,172 12.818 -4.47%
2024-12-03 0 13.88 13.86 13.88 13.66 14.04 8,975,377 124,151,232 13.832 13.21 13.19 13.21 13.00 13.36 9,428,788 13.167 -0.14%
2024-12-02 0 13.90 13.90 13.94 13.30 14.16 2,621,300 36,447,456 13.904 13.23 13.23 13.27 12.66 13.48 2,753,721 13.236 4.51%
2024-11-29 0 13.30 13.30 13.34 13.10 13.44 3,966,131 52,668,509 13.280 12.66 12.66 12.70 12.47 12.79 4,166,489 12.641 0.15%
2024-11-28 0 13.28 13.28 13.30 12.92 13.38 3,385,900 44,531,286 13.152 12.64 12.64 12.66 12.30 12.74 3,556,946 12.520 -0.45%
2024-11-27 0 13.34 13.32 13.34 13.06 13.50 2,658,400 35,291,316 13.275 12.70 12.68 12.70 12.43 12.85 2,792,695 12.637 -0.74%
2024-11-26 0 13.44 13.38 13.44 12.80 13.48 4,911,255 65,111,699 13.258 12.79 12.74 12.79 12.18 12.83 5,159,358 12.620 2.28%
2024-11-25 0 13.14 13.14 13.20 13.12 13.78 5,546,100 73,851,666 13.316 12.51 12.51 12.57 12.49 13.12 5,826,273 12.676 -2.81%
2024-11-22 0 13.52 13.50 13.52 13.42 14.20 2,583,179 35,263,811 13.651 12.87 12.85 12.87 12.77 13.52 2,713,674 12.995 -3.43%
2024-11-21 0 14.00 14.00 14.02 13.92 14.16 1,114,000 15,611,760 14.014 13.33 13.33 13.35 13.25 13.48 1,170,276 13.340 -0.43%
2024-11-20 0 14.06 14.02 14.06 13.74 14.08 2,648,160 36,988,620 13.968 13.38 13.35 13.38 13.08 13.40 2,781,938 13.296 0.86%
2024-11-19 0 13.94 13.92 13.94 13.52 14.02 2,612,246 36,188,803 13.854 13.27 13.25 13.27 12.87 13.35 2,744,209 13.187 3.11%
2024-11-18 0 13.52 13.52 13.54 13.36 13.76 2,929,912 39,709,425 13.553 12.87 12.87 12.89 12.72 13.10 3,077,923 12.901 -0.88%
2024-11-15 0 13.64 13.62 13.64 13.60 14.22 4,090,426 56,393,875 13.787 12.98 12.97 12.98 12.95 13.54 4,297,063 13.124 -0.15%
2024-11-14 0 13.66 13.66 13.70 13.62 14.20 4,354,500 60,214,950 13.828 13.00 13.00 13.04 12.97 13.52 4,574,477 13.163 -4.21%
2024-11-13 0 14.26 14.26 14.28 13.86 14.42 3,528,000 50,126,746 14.208 13.57 13.57 13.59 13.19 13.73 3,706,225 13.525 -1.11%
2024-11-12 0 14.42 14.42 14.44 14.34 15.32 6,050,420 89,926,602 14.863 13.73 13.73 13.75 13.65 14.58 6,356,070 14.148 -2.96%
2024-11-11 0 14.86 14.86 14.88 13.58 14.94 9,229,250 132,206,805 14.325 14.15 14.15 14.16 12.93 14.22 9,695,486 13.636 6.60%
2024-11-08 0 13.94 13.94 13.98 13.84 14.54 6,080,374 86,166,118 14.171 13.27 13.27 13.31 13.17 13.84 6,387,537 13.490 1.16%
2024-11-07 0 13.78 13.76 13.78 13.60 14.76 6,580,000 92,826,440 14.107 13.12 13.10 13.12 12.95 14.05 6,912,403 13.429 -5.49%
2024-11-06 0 14.58 14.54 14.58 14.30 14.98 2,612,000 37,886,720 14.505 13.88 13.84 13.88 13.61 14.26 2,743,951 13.807 -2.80%
2024-11-05 0 15.00 15.00 15.02 14.56 15.18 2,441,195 36,576,597 14.983 14.28 14.28 14.30 13.86 14.45 2,564,517 14.263 2.60%
2024-11-04 0 14.62 14.62 14.64 14.28 14.84 1,888,102 27,754,685 14.700 13.92 13.92 13.94 13.59 14.13 1,983,484 13.993 1.25%
2024-11-01 0 14.44 14.44 14.46 14.14 14.68 1,902,000 27,544,920 14.482 13.75 13.75 13.76 13.46 13.97 1,998,084 13.786 1.69%
2024-10-31 0 14.20 14.20 14.24 14.12 14.44 2,940,907 42,041,243 14.295 13.52 13.52 13.56 13.44 13.75 3,089,473 13.608 -0.28%
2024-10-30 0 14.24 14.22 14.24 14.18 14.80 2,348,357 33,749,964 14.372 13.56 13.54 13.56 13.50 14.09 2,466,989 13.681 -1.93%
2024-10-29 0 14.52 14.52 14.54 14.50 14.96 3,324,013 48,897,640 14.710 13.82 13.82 13.84 13.80 14.24 3,491,933 14.003 -0.55%
2024-10-28 0 14.60 14.60 14.62 14.42 14.84 3,048,500 44,653,456 14.648 13.90 13.90 13.92 13.73 14.13 3,202,502 13.943 1.39%
2024-10-25 0 14.40 14.40 14.44 14.14 14.60 1,784,500 25,680,760 14.391 13.71 13.71 13.75 13.46 13.90 1,874,648 13.699 1.12%
2024-10-24 0 14.24 14.24 14.28 14.08 14.84 3,328,000 47,492,504 14.271 13.56 13.56 13.59 13.40 14.13 3,496,121 13.584 -2.33%
2024-10-23 0 14.58 14.56 14.58 14.50 15.08 3,184,672 46,772,545 14.687 13.88 13.86 13.88 13.80 14.35 3,345,553 13.981 -1.88%
2024-10-22 0 14.86 14.84 14.86 14.40 15.00 4,444,000 66,028,522 14.858 14.15 14.13 14.15 13.71 14.28 4,668,498 14.143 3.19%
2024-10-21 0 14.40 14.40 14.44 14.20 14.80 1,966,000 28,468,200 14.480 13.71 13.71 13.75 13.52 14.09 2,065,317 13.784 -1.91%
2024-10-18 0 14.68 14.68 14.72 14.16 14.84 3,818,000 55,418,780 14.515 13.97 13.97 14.01 13.48 14.13 4,010,875 13.817 2.95%
2024-10-17 0 14.26 14.26 14.28 14.12 15.12 4,156,400 60,406,648 14.533 13.57 13.57 13.59 13.44 14.39 4,366,370 13.835 -3.78%
2024-10-16 0 14.82 14.82 14.84 14.48 15.00 3,971,100 58,711,840 14.785 14.11 14.11 14.13 13.78 14.28 4,171,709 14.074 0.41%
2024-10-15 0 14.76 14.76 14.80 14.62 16.10 6,180,000 93,193,820 15.080 14.05 14.05 14.09 13.92 15.33 6,492,196 14.355 -5.38%
2024-10-14 0 15.60 15.60 15.66 15.10 15.84 3,700,724 57,635,540 15.574 14.85 14.85 14.91 14.37 15.08 3,887,674 14.825 -1.02%
2024-10-10 0 15.76 15.76 15.78 14.92 15.92 8,417,114 131,393,458 15.610 15.00 15.00 15.02 14.20 15.15 8,842,323 14.860 5.07%
2024-10-09 0 15.00 15.00 15.02 14.56 16.20 7,260,000 111,096,988 15.303 14.28 14.28 14.30 13.86 15.42 7,626,755 14.567 -3.47%
2024-10-08 0 15.54 15.54 15.56 15.30 17.76 13,664,954 220,166,767 16.112 14.79 14.79 14.81 14.56 16.91 14,355,269 15.337 -8.26%
2024-10-07 0 16.94 16.92 16.94 16.30 17.00 5,305,747 89,083,962 16.790 16.13 16.11 16.13 15.52 16.18 5,573,778 15.983 4.31%
2024-10-04 0 16.24 16.24 16.28 15.66 16.30 2,194,000 35,224,100 16.055 15.46 15.46 15.50 14.91 15.52 2,304,835 15.283 3.70%
2024-10-03 0 15.66 15.66 15.68 15.20 16.22 4,930,122 77,063,647 15.631 14.91 14.91 14.93 14.47 15.44 5,179,178 14.880 -2.00%
2024-10-02 0 15.98 15.98 16.00 15.68 16.38 4,657,688 74,277,988 15.947 15.21 15.21 15.23 14.93 15.59 4,892,981 15.181 -0.13%
2024-09-30 0 16.00 16.00 16.02 15.50 16.76 9,825,064 158,984,281 16.182 15.23 15.23 15.25 14.75 15.95 10,321,399 15.403 3.90%
2024-09-27 0 15.40 15.38 15.40 15.04 15.64 5,170,050 79,551,810 15.387 14.66 14.64 14.66 14.32 14.89 5,431,226 14.647 3.91%
2024-09-26 0 14.82 14.82 14.84 14.32 14.92 5,820,500 85,242,696 14.645 14.11 14.11 14.13 13.63 14.20 6,114,535 13.941 2.63%
2024-09-25 0 14.44 14.44 14.48 14.44 15.16 4,940,549 72,716,389 14.718 13.75 13.75 13.78 13.75 14.43 5,190,132 14.011 -0.69%
2024-09-24 0 14.54 14.54 14.56 13.90 14.72 5,974,000 85,972,144 14.391 13.84 13.84 13.86 13.23 14.01 6,275,790 13.699 4.91%
2024-09-23 0 13.86 13.80 13.86 13.70 14.32 4,828,000 67,335,680 13.947 13.19 13.14 13.19 13.04 13.63 5,071,897 13.276 -2.81%
2024-09-20 0 14.26 14.26 14.28 13.98 14.72 10,636,374 152,472,840 14.335 13.57 13.57 13.59 13.31 14.01 11,173,694 13.646 2.00%
2024-09-19 0 13.98 13.98 14.00 13.28 14.06 6,346,548 87,708,487 13.820 13.31 13.31 13.33 12.64 13.38 6,667,158 13.155 6.72%
2024-09-17 0 13.10 13.10 13.12 13.02 13.24 1,063,766 13,977,768 13.140 12.47 12.47 12.49 12.39 12.60 1,117,504 12.508 -0.15%
2024-09-16 0 13.12 13.10 13.12 12.88 13.28 1,473,000 19,319,900 13.116 12.49 12.47 12.49 12.26 12.64 1,547,412 12.485 1.39%
2024-09-13 0 12.94 12.94 12.96 12.72 13.10 2,530,503 32,914,115 13.007 12.32 12.32 12.34 12.11 12.47 2,658,337 12.381 1.57%
2024-09-12 0 12.74 12.74 12.76 12.64 12.96 9,786,000 125,132,020 12.787 12.13 12.13 12.15 12.03 12.34 10,280,361 12.172 -0.31%
2024-09-11 0 12.78 12.78 12.82 12.46 12.88 2,958,000 37,705,960 12.747 12.17 12.17 12.20 11.86 12.26 3,107,430 12.134 1.59%
2024-09-10 0 12.58 12.58 12.60 12.50 12.76 2,370,063 29,876,164 12.606 11.98 11.98 11.99 11.90 12.15 2,489,792 11.999 -0.63%
2024-09-09 0 12.66 12.66 12.68 12.56 13.16 7,528,171 95,490,144 12.684 12.05 12.05 12.07 11.96 12.53 7,908,473 12.074 -3.51%
2024-09-05 0 13.12 13.06 13.12 12.82 13.16 2,872,000 37,446,260 13.038 12.49 12.43 12.49 12.20 12.53 3,017,085 12.411 0.92%
2024-09-04 0 13.00 12.98 13.00 12.74 13.16 7,140,585 92,389,157 12.939 12.37 12.36 12.37 12.13 12.53 7,501,307 12.316 -1.37%
2024-09-03 0 13.18 13.18 13.20 12.58 13.38 4,424,000 58,346,800 13.189 12.55 12.55 12.57 11.98 12.74 4,647,488 12.554 4.11%
2024-09-02 0 12.66 12.62 12.66 12.30 12.84 5,699,334 72,689,237 12.754 12.05 12.01 12.05 11.71 12.22 5,987,248 12.141 1.61%
2024-08-30 0 12.46 12.46 12.48 12.08 12.80 5,657,956 70,814,545 12.516 11.86 11.86 11.88 11.50 12.18 5,943,780 11.914 1.80%
2024-08-29 0 12.24 12.24 12.30 11.92 12.42 2,442,128 29,811,914 12.207 11.65 11.65 11.71 11.35 11.82 2,565,497 11.620 1.16%
2024-08-28 0 12.10 12.10 12.12 12.06 12.30 2,896,000 35,277,100 12.181 11.52 11.52 11.54 11.48 11.71 3,042,298 11.596 -0.98%
2024-08-27 0 12.22 12.22 12.24 11.50 12.30 5,876,000 71,165,100 12.111 11.63 11.63 11.65 10.95 11.71 6,172,839 11.529 5.34%
2024-08-26 0 11.60 11.58 11.60 11.20 11.62 5,223,750 59,916,040 11.470 11.04 11.02 11.04 10.66 11.06 5,487,639 10.918 3.76%
2024-08-23 0 11.18 11.18 11.20 11.14 11.64 6,116,000 68,995,984 11.281 10.64 10.64 10.66 10.60 11.08 6,424,963 10.739 -1.76%
2024-08-22 0 11.38 11.38 11.40 11.24 11.98 16,265,947 187,619,386 11.534 10.83 10.83 10.85 10.70 11.40 17,087,657 10.980 6.16%
2024-08-21 0 10.72 10.72 10.78 10.64 10.86 2,160,814 23,259,181 10.764 10.20 10.20 10.26 10.13 10.34 2,269,972 10.246 -2.01%
2024-08-20 0 10.94 10.90 10.94 10.66 10.94 3,260,717 35,360,202 10.844 10.41 10.38 10.41 10.15 10.41 3,425,439 10.323 0.74%
2024-08-19 0 10.86 10.86 10.88 10.72 10.98 4,464,000 48,417,964 10.846 10.34 10.34 10.36 10.20 10.45 4,689,509 10.325 2.26%
2024-08-16 0 10.62 10.62 10.70 10.60 10.88 3,658,000 39,191,480 10.714 10.11 10.11 10.19 10.09 10.36 3,842,792 10.199 0.57%
2024-08-15 0 10.56 10.56 10.58 10.40 10.72 4,674,000 49,259,536 10.539 10.05 10.05 10.07 9.900 10.20 4,910,117 10.032 -0.94%
2024-08-14 0 10.66 10.66 10.70 10.54 10.86 3,152,000 33,650,680 10.676 10.15 10.15 10.19 10.03 10.34 3,311,230 10.163 0.38%
2024-08-13 0 10.62 10.58 10.62 10.22 10.64 4,572,803 47,946,471 10.485 10.11 10.07 10.11 9.729 10.13 4,803,808 9.9809 2.51%
2024-08-12 0 10.36 10.26 10.36 10.12 10.42 4,752,000 49,009,146 10.313 9.862 9.767 9.862 9.633 9.919 4,992,058 9.8174 1.37%
2024-08-09 0 10.22 10.22 10.24 10.04 10.34 4,068,000 41,618,010 10.231 9.729 9.729 9.748 9.557 9.843 4,273,504 9.7386 2.40%
2024-08-08 0 9.980 9.940 9.980 9.600 10.10 5,042,127 50,051,656 9.9267 9.500 9.462 9.500 9.138 9.614 5,296,841 9.4493 -0.20%
2024-08-07 0 10.00 9.990 10.00 9.830 10.22 6,044,523 60,433,632 9.9981 9.519 9.510 9.519 9.357 9.729 6,349,875 9.5173 -0.60%
2024-08-06 0 10.06 10.04 10.06 9.940 10.50 3,302,000 33,167,758 10.045 9.576 9.557 9.576 9.462 9.995 3,468,808 9.5617 -0.59%
2024-08-05 0 10.12 10.12 10.14 9.920 10.50 4,236,666 42,732,757 10.086 9.633 9.633 9.652 9.443 9.995 4,450,690 9.6014 -2.69%
2024-08-02 0 10.40 10.40 10.46 10.36 10.76 2,869,113 30,117,281 10.497 9.900 9.900 9.957 9.862 10.24 3,014,053 9.9923 -3.35%
2024-08-01 0 10.76 10.76 10.78 10.70 11.00 2,129,426 22,979,907 10.792 10.24 10.24 10.26 10.19 10.47 2,236,999 10.273 -1.82%
2024-07-31 0 10.96 10.94 10.96 10.70 11.20 9,065,536 98,875,720 10.907 10.43 10.41 10.43 10.19 10.66 9,523,501 10.382 2.24%
2024-07-30 0 10.72 10.72 10.74 10.60 10.94 2,998,000 32,110,200 10.711 10.20 10.20 10.22 10.09 10.41 3,149,451 10.195 -1.83%
2024-07-29 0 10.92 10.92 10.94 10.92 11.20 2,492,000 27,412,788 11.000 10.39 10.39 10.41 10.39 10.66 2,617,889 10.471 -1.09%
2024-07-26 0 11.04 11.04 11.06 10.84 11.22 5,536,312 61,385,187 11.088 10.51 10.51 10.53 10.32 10.68 5,815,991 10.555 2.03%
2024-07-25 0 10.82 10.80 10.82 10.74 10.96 3,982,000 43,034,027 10.807 10.30 10.28 10.30 10.22 10.43 4,183,159 10.287 -2.52%
2024-07-24 0 11.10 11.06 11.10 10.90 11.32 5,456,000 60,475,580 11.084 10.57 10.53 10.57 10.38 10.78 5,731,622 10.551 -2.29%
2024-07-23 0 11.36 11.36 11.38 11.32 11.72 3,094,286 35,424,646 11.448 10.81 10.81 10.83 10.78 11.16 3,250,601 10.898 -2.74%
2024-07-22 0 11.68 11.66 11.68 11.12 11.70 6,391,203 72,961,752 11.416 11.12 11.10 11.12 10.59 11.14 6,714,069 10.867 0.86%
2024-07-19 0 11.58 11.56 11.58 11.50 12.00 4,908,000 57,009,824 11.616 11.02 11.00 11.02 10.95 11.42 5,155,938 11.057 -4.14%
2024-07-18 0 12.08 12.08 12.12 11.92 12.20 4,562,000 55,003,418 12.057 11.50 11.50 11.54 11.35 11.61 4,792,459 11.477 -0.98%
2024-07-17 0 12.20 12.18 12.20 12.14 12.58 2,140,000 26,205,718 12.246 11.61 11.59 11.61 11.56 11.98 2,248,107 11.657 -1.61%
2024-07-16 0 12.40 12.40 12.42 12.10 12.48 2,188,856 27,033,284 12.350 11.80 11.80 11.82 11.52 11.88 2,299,431 11.757 0.49%
2024-07-15 0 12.34 12.32 12.38 12.32 12.72 1,042,000 12,927,240 12.406 11.75 11.73 11.78 11.73 12.11 1,094,639 11.810 -2.68%
2024-07-12 0 12.68 12.68 12.72 12.48 12.86 1,650,000 20,969,160 12.709 12.07 12.07 12.11 11.88 12.24 1,733,353 12.097 1.44%
2024-07-11 0 12.50 12.48 12.50 12.14 12.70 3,116,375 38,983,822 12.509 11.90 11.88 11.90 11.56 12.09 3,273,805 11.908 3.65%
2024-07-10 0 12.06 12.06 12.08 11.82 12.22 2,032,000 24,634,500 12.123 11.48 11.48 11.50 11.25 11.63 2,134,651 11.540 2.03%
2024-07-09 0 11.82 11.80 11.86 11.58 11.98 2,533,377 29,957,582 11.825 11.25 11.23 11.29 11.02 11.40 2,661,356 11.257 1.03%
2024-07-08 0 11.70 11.66 11.70 11.60 11.98 2,950,107 34,522,774 11.702 11.14 11.10 11.14 11.04 11.40 3,099,138 11.139 -2.50%
2024-07-05 0 12.00 11.98 12.00 11.78 12.08 1,934,776 23,091,630 11.935 11.42 11.40 11.42 11.21 11.50 2,032,515 11.361 -0.33%
2024-07-04 0 12.04 12.04 12.08 11.96 12.26 1,534,000 18,514,000 12.069 11.46 11.46 11.50 11.38 11.67 1,611,493 11.489 -0.33%
2024-07-03 0 12.08 12.08 12.10 11.98 12.32 3,347,987 40,534,038 12.107 11.50 11.50 11.52 11.40 11.73 3,517,118 11.525 0.33%
2024-07-02 0 12.04 12.04 12.06 11.94 12.32 3,944,039 47,774,425 12.113 11.46 11.46 11.48 11.37 11.73 4,143,281 11.531 -0.82%
2024-06-28 0 12.14 12.14 12.16 12.12 12.52 2,753,045 33,730,873 12.252 11.56 11.56 11.58 11.54 11.92 2,892,121 11.663 -0.82%
2024-06-27 0 12.24 12.24 12.26 12.16 12.56 2,728,000 33,429,208 12.254 11.65 11.65 11.67 11.58 11.96 2,865,811 11.665 -2.55%
2024-06-26 0 12.56 12.56 12.58 12.30 12.56 3,379,575 42,043,201 12.440 11.96 11.96 11.98 11.71 11.96 3,550,302 11.842 0.16%
2024-06-25 0 12.54 12.52 12.54 12.38 12.80 4,263,014 53,418,675 12.531 11.94 11.92 11.94 11.78 12.18 4,478,369 11.928 -2.03%
2024-06-24 0 12.80 12.76 12.80 12.46 13.06 7,098,938 90,019,275 12.681 12.18 12.15 12.18 11.86 12.43 7,457,556 12.071 -2.74%
2024-06-21 0 13.16 13.16 13.18 13.02 13.48 4,648,027 61,189,700 13.165 12.53 12.53 12.55 12.39 12.83 4,882,832 12.532 -2.37%
2024-06-20 0 13.48 13.46 13.48 13.20 14.06 6,332,000 84,890,156 13.407 12.83 12.81 12.83 12.57 13.38 6,651,875 12.762 -3.30%
2024-06-19 0 13.94 13.90 13.96 13.74 14.14 2,810,000 39,034,544 13.891 13.27 13.23 13.29 13.08 13.46 2,951,953 13.223 1.31%
2024-06-18 0 13.76 13.76 13.80 13.68 14.00 1,738,246 23,957,589 13.783 13.10 13.10 13.14 13.02 13.33 1,826,057 13.120 -0.29%
2024-06-17 0 13.80 13.78 13.86 13.52 13.98 2,650,950 36,502,609 13.770 13.14 13.12 13.19 12.87 13.31 2,784,869 13.107 -0.58%
2024-06-14 0 13.88 13.88 13.96 13.76 14.22 4,251,650 59,235,910 13.932 13.21 13.21 13.29 13.10 13.54 4,466,431 13.262 -2.39%
2024-06-13 0 14.22 14.20 14.26 14.18 14.56 1,926,400 27,635,536 14.346 13.54 13.52 13.57 13.50 13.86 2,023,716 13.656 0.14%
2024-06-12 0 14.20 14.14 14.20 14.10 14.50 2,226,000 31,673,874 14.229 13.52 13.46 13.52 13.42 13.80 2,338,451 13.545 -2.07%
2024-06-11 0 14.50 14.50 14.52 14.06 14.72 3,383,868 49,306,160 14.571 13.80 13.80 13.82 13.38 14.01 3,554,811 13.870 -2.16%
2024-06-07 0 14.82 14.82 14.84 14.74 15.20 1,324,312 19,757,947 14.919 14.11 14.11 14.13 14.03 14.47 1,391,213 14.202 -1.72%
2024-06-06 0 15.08 15.06 15.08 15.00 15.38 1,808,752 27,324,750 15.107 14.35 14.34 14.35 14.28 14.64 1,900,125 14.381 -0.40%
2024-06-05 0 15.14 15.14 15.16 15.14 15.52 2,757,807 42,141,359 15.281 14.41 14.41 14.43 14.41 14.77 2,897,124 14.546 -0.92%
2024-06-04 0 15.28 15.28 15.30 15.20 15.76 3,124,000 48,061,802 15.385 14.55 14.55 14.56 14.47 15.00 3,281,816 14.645 -2.68%
2024-06-03 0 15.70 15.68 15.70 15.60 15.98 2,954,605 46,375,218 15.696 14.95 14.93 14.95 14.85 15.21 3,103,863 14.941 1.29%
2024-05-31 0 15.50 15.50 15.52 15.50 16.50 5,779,000 91,227,046 15.786 14.75 14.75 14.77 14.75 15.71 6,070,939 15.027 -2.15%
2024-05-30 0 15.84 15.82 15.84 15.72 16.22 1,694,000 27,090,600 15.992 15.08 15.06 15.08 14.96 15.44 1,779,576 15.223 -0.13%
2024-05-29 0 15.86 15.80 15.86 15.66 16.46 2,620,000 41,660,150 15.901 15.10 15.04 15.10 14.91 15.67 2,752,355 15.136 -1.73%
2024-05-28 0 16.14 16.14 16.16 15.94 16.52 3,814,000 62,208,700 16.311 15.36 15.36 15.38 15.17 15.73 4,006,673 15.526 -0.12%
2024-05-27 0 16.16 16.10 16.16 15.46 16.44 4,765,888 75,270,337 15.794 15.38 15.33 15.38 14.72 15.65 5,006,647 15.034 2.15%
2024-05-24 0 15.82 15.80 15.82 15.64 16.12 2,582,712 41,057,260 15.897 15.06 15.04 15.06 14.89 15.34 2,713,183 15.133 0.25%
2024-05-23 0 15.78 15.78 15.80 15.78 16.24 3,338,731 53,007,916 15.877 15.02 15.02 15.04 15.02 15.46 3,507,394 15.113 -2.47%
2024-05-22 0 16.18 16.14 16.18 15.60 16.32 3,005,061 48,540,369 16.153 15.40 15.36 15.40 14.85 15.54 3,156,868 15.376 2.80%
2024-05-21 0 15.74 15.74 15.76 15.72 16.14 2,828,500 44,812,740 15.843 14.98 14.98 15.00 14.96 15.36 2,971,388 15.081 -2.60%
2024-05-20 0 16.16 16.14 16.16 15.14 16.30 4,018,000 64,560,932 16.068 15.38 15.36 15.38 14.41 15.52 4,220,978 15.295 4.66%
2024-05-17 0 15.44 15.40 15.44 15.06 15.66 3,492,000 53,395,218 15.291 14.70 14.66 14.70 14.34 14.91 3,668,406 14.555 1.58%
2024-05-16 0 15.20 15.18 15.20 14.84 15.28 6,703,559 101,384,282 15.124 14.47 14.45 14.47 14.13 14.55 7,042,204 14.397 -0.39%
2024-05-14 0 15.26 15.22 15.26 15.04 15.66 3,516,092 54,190,082 15.412 14.53 14.49 14.53 14.32 14.91 3,693,715 14.671 0.13%
2024-05-13 0 15.24 15.24 15.26 14.48 15.32 6,363,000 95,338,620 14.983 14.51 14.51 14.53 13.78 14.58 6,684,441 14.263 0.93%
2024-05-10 0 15.10 15.08 15.10 14.92 15.48 3,187,449 48,161,433 15.110 14.37 14.35 14.37 14.20 14.74 3,348,470 14.383 -0.92%
2024-05-09 0 15.24 15.24 15.26 14.80 15.36 3,372,344 51,356,084 15.229 14.51 14.51 14.53 14.09 14.62 3,542,705 14.496 2.42%
2024-05-08 0 14.88 14.88 14.90 14.54 15.60 6,207,611 93,573,079 15.074 14.16 14.16 14.18 13.84 14.85 6,521,202 14.349 1.64%
2024-05-07 0 14.64 14.60 14.64 14.46 14.74 2,792,000 40,775,498 14.604 13.94 13.90 13.94 13.76 14.03 2,933,044 13.902 0.55%
2024-05-06 0 14.56 14.54 14.56 14.20 14.78 3,504,000 50,981,836 14.550 13.86 13.84 13.86 13.52 14.07 3,681,012 13.850 -1.36%
2024-05-03 0 14.76 14.74 14.76 14.56 14.98 3,430,000 50,600,500 14.752 14.05 14.03 14.05 13.86 14.26 3,603,274 14.043 3.22%
2024-05-02 0 14.30 14.28 14.30 13.44 14.36 3,214,069 45,421,192 14.132 13.61 13.59 13.61 12.79 13.67 3,376,435 13.452 6.40%
2024-04-30 0 13.44 13.44 13.46 13.28 13.72 4,192,746 56,430,990 13.459 12.79 12.79 12.81 12.64 13.06 4,404,552 12.812 -0.15%
2024-04-29 0 13.46 13.44 13.46 13.30 13.68 3,960,500 53,290,160 13.455 12.81 12.79 12.81 12.66 13.02 4,160,573 12.808 1.05%
2024-04-26 0 13.32 13.30 13.32 12.80 13.36 3,025,004 39,937,085 13.202 12.68 12.66 12.68 12.18 12.72 3,177,819 12.567 3.42%
2024-04-25 0 12.88 12.86 12.88 12.80 13.24 3,514,615 45,544,125 12.958 12.26 12.24 12.26 12.18 12.60 3,692,163 12.335 -2.42%
2024-04-24 0 13.20 13.18 13.20 12.72 13.24 1,176,260 15,432,940 13.120 12.57 12.55 12.57 12.11 12.60 1,235,681 12.489 2.64%
2024-04-23 0 12.86 12.86 12.90 12.58 13.26 3,295,709 42,260,771 12.823 12.24 12.24 12.28 11.98 12.62 3,462,199 12.206 1.10%
2024-04-22 0 12.72 12.72 12.74 12.68 13.12 2,464,000 31,761,422 12.890 12.11 12.11 12.13 12.07 12.49 2,588,474 12.270 -2.15%
2024-04-19 0 13.00 13.00 13.02 12.88 13.32 4,671,800 60,936,488 13.043 12.37 12.37 12.39 12.26 12.68 4,907,806 12.416 -0.61%
2024-04-18 0 13.08 13.08 13.10 12.70 13.34 5,103,533 67,095,020 13.147 12.45 12.45 12.47 12.09 12.70 5,361,349 12.515 2.67%
2024-04-17 0 12.74 12.72 12.74 12.50 12.88 2,790,000 35,323,420 12.661 12.13 12.11 12.13 11.90 12.26 2,930,943 12.052 1.76%
2024-04-16 0 12.52 12.50 12.52 12.40 12.86 5,652,010 70,977,051 12.558 11.92 11.90 11.92 11.80 12.24 5,937,534 11.954 -2.64%
2024-04-15 0 12.86 12.84 12.86 12.50 13.00 3,095,024 39,611,725 12.799 12.24 12.22 12.24 11.90 12.37 3,251,376 12.183 -1.08%
2024-04-12 0 13.00 12.96 13.00 12.92 13.68 6,274,448 83,956,439 13.381 12.37 12.34 12.37 12.30 13.02 6,591,415 12.737 -4.97%
2024-04-11 0 13.68 13.66 13.68 13.34 13.84 7,802,000 105,522,971 13.525 13.02 13.00 13.02 12.70 13.17 8,196,135 12.875 1.63%
2024-04-10 0 13.46 13.44 13.46 13.20 13.56 6,898,955 92,473,014 13.404 12.81 12.79 12.81 12.57 12.91 7,247,471 12.759 0.75%
2024-04-09 0 13.36 13.34 13.36 13.02 13.48 5,063,948 67,543,855 13.338 12.72 12.70 12.72 12.39 12.83 5,319,764 12.697 4.54%
2024-04-08 0 12.78 12.78 12.80 12.72 13.14 3,106,720 39,959,544 12.862 12.17 12.17 12.18 12.11 12.51 3,263,663 12.244 0.95%
2024-04-05 0 12.66 12.66 12.68 12.50 13.24 2,992,200 38,237,688 12.779 12.05 12.05 12.07 11.90 12.60 3,143,358 12.165 -3.51%
2024-04-03 0 13.12 13.12 13.14 12.92 13.50 2,582,816 33,802,228 13.087 12.49 12.49 12.51 12.30 12.85 2,713,293 12.458 -2.09%
2024-04-02 0 13.40 13.38 13.40 12.60 13.44 9,228,844 122,820,647 13.308 12.76 12.74 12.76 11.99 12.79 9,695,059 12.668 8.41%
2024-03-28 0 12.36 12.34 12.36 11.90 13.26 16,535,877 205,522,335 12.429 11.77 11.75 11.77 11.33 12.62 17,371,223 11.831 -7.35%
2024-03-27 0 13.34 13.32 13.34 12.62 13.48 17,701,000 231,881,468 13.100 12.70 12.68 12.70 12.01 12.83 18,595,205 12.470 -3.05%
2024-03-26 0 13.76 13.76 13.78 13.48 13.92 4,202,000 57,762,784 13.746 13.10 13.10 13.12 12.83 13.25 4,414,273 13.085 2.38%
2024-03-25 0 13.44 13.44 13.50 13.20 13.76 4,048,000 54,598,860 13.488 12.79 12.79 12.85 12.57 13.10 4,252,494 12.839 -2.61%
2024-03-22 0 13.80 13.78 13.80 13.74 14.36 3,882,884 54,476,067 14.030 13.14 13.12 13.14 13.08 13.67 4,079,036 13.355 -3.23%
2024-03-21 0 14.26 14.26 14.28 13.60 14.42 4,637,245 65,750,974 14.179 13.57 13.57 13.59 12.95 13.73 4,871,506 13.497 4.85%
2024-03-20 0 13.60 13.60 13.62 13.52 13.86 3,333,100 45,369,216 13.612 12.95 12.95 12.97 12.87 13.19 3,501,479 12.957 -1.45%
2024-03-19 0 13.80 13.78 13.80 13.58 14.00 6,884,064 95,026,216 13.804 13.14 13.12 13.14 12.93 13.33 7,231,828 13.140 0.44%
2024-03-18 0 13.74 13.70 13.74 13.58 14.08 2,829,000 39,012,834 13.790 13.08 13.04 13.08 12.93 13.40 2,971,913 13.127 -2.00%
2024-03-15 0 14.02 14.02 14.06 13.52 14.10 5,068,274 70,513,010 13.913 13.35 13.35 13.38 12.87 13.42 5,324,309 13.244 0.14%
2024-03-14 0 14.00 13.98 14.00 13.92 14.48 4,202,056 59,194,891 14.087 13.33 13.31 13.33 13.25 13.78 4,414,332 13.410 -1.69%
2024-03-13 0 14.24 14.24 14.26 14.24 14.78 5,246,693 75,416,323 14.374 13.56 13.56 13.57 13.56 14.07 5,511,741 13.683 -2.20%
2024-03-12 0 14.56 14.56 14.58 13.78 14.68 4,483,100 64,981,014 14.495 13.86 13.86 13.88 13.12 13.97 4,709,574 13.798 3.85%
2024-03-11 0 14.02 14.00 14.02 13.54 14.18 3,794,016 52,700,584 13.890 13.35 13.33 13.35 12.89 13.50 3,985,679 13.222 0.86%
2024-03-08 0 13.90 13.90 13.94 13.74 14.36 4,485,560 62,870,365 14.016 13.23 13.23 13.27 13.08 13.67 4,712,158 13.342 2.66%
2024-03-07 0 13.54 13.54 13.56 13.38 14.00 5,964,035 81,700,337 13.699 12.89 12.89 12.91 12.74 13.33 6,265,321 13.040 0.00%
2024-03-06 0 13.54 13.54 13.62 13.40 13.84 4,136,000 56,257,644 13.602 12.89 12.89 12.97 12.76 13.17 4,344,939 12.948 -1.02%
2024-03-05 0 13.68 13.68 13.70 13.52 14.12 7,185,534 98,677,748 13.733 13.02 13.02 13.04 12.87 13.44 7,548,527 13.072 -1.87%
2024-03-04 0 13.94 13.94 13.96 13.60 14.14 6,385,250 89,038,038 13.944 13.27 13.27 13.29 12.95 13.46 6,707,815 13.274 0.58%
2024-03-01 0 13.86 13.86 13.88 13.18 14.06 19,380,703 261,882,603 13.513 13.19 13.19 13.21 12.55 13.38 20,359,762 12.863 4.05%
2024-02-29 0 13.32 13.32 13.34 12.86 13.68 62,549,257 833,289,393 13.322 12.68 12.68 12.70 12.24 13.02 65,709,069 12.681 3.26%
2024-02-28 0 12.90 12.88 12.90 12.82 13.30 6,916,107 90,048,820 13.020 12.28 12.26 12.28 12.20 12.66 7,265,489 12.394 -1.53%
2024-02-27 0 13.10 13.08 13.10 12.36 13.14 7,134,988 91,928,857 12.884 12.47 12.45 12.47 11.77 12.51 7,495,428 12.265 4.63%
2024-02-26 0 12.52 12.48 12.52 12.40 12.92 4,609,564 58,074,140 12.599 11.92 11.88 11.92 11.80 12.30 4,842,426 11.993 0.48%
2024-02-23 0 12.46 12.46 12.48 12.14 12.94 7,138,461 88,452,689 12.391 11.86 11.86 11.88 11.56 12.32 7,499,076 11.795 -2.35%
2024-02-22 0 12.76 12.76 12.78 12.40 12.82 4,441,640 56,140,643 12.640 12.15 12.15 12.17 11.80 12.20 4,666,019 12.032 2.41%
2024-02-21 0 12.46 12.44 12.46 11.80 12.62 15,188,344 183,306,087 12.069 11.86 11.84 11.86 11.23 12.01 15,955,616 11.488 3.83%
2024-02-20 0 12.00 12.00 12.02 11.24 12.06 14,789,000 172,659,210 11.675 11.42 11.42 11.44 10.70 11.48 15,536,099 11.113 4.90%
2024-02-19 0 11.44 11.42 11.44 11.20 11.76 6,028,000 68,784,320 11.411 10.89 10.87 10.89 10.66 11.19 6,332,518 10.862 -0.52%
2024-02-16 0 11.50 11.50 11.52 10.78 11.68 5,925,098 67,422,247 11.379 10.95 10.95 10.97 10.26 11.12 6,224,417 10.832 5.50%
2024-02-15 0 10.90 10.90 10.92 10.44 10.94 5,582,695 60,086,539 10.763 10.38 10.38 10.39 9.938 10.41 5,864,717 10.245 0.18%
2024-02-14 0 10.88 10.84 10.88 10.10 11.60 13,129,529 138,443,164 10.544 10.36 10.32 10.36 9.614 11.04 13,792,796 10.037 -5.23%
2024-02-09 0 11.48 11.40 11.48 11.14 12.70 3,535,698 40,949,462 11.582 10.93 10.85 10.93 10.60 12.09 3,714,312 11.025 -6.67%
2024-02-08 0 12.30 12.28 12.30 12.10 12.44 8,028,694 98,700,358 12.293 11.71 11.69 11.71 11.52 11.84 8,434,281 11.702 2.16%
2024-02-07 0 12.04 12.04 12.06 11.82 12.50 10,506,446 127,158,005 12.103 11.46 11.46 11.48 11.25 11.90 11,037,202 11.521 -3.37%
2024-02-06 0 12.46 12.44 12.46 12.28 12.58 17,934,525 223,037,072 12.436 11.86 11.84 11.86 11.69 11.98 18,840,527 11.838 0.32%
2024-02-05 0 12.42 12.42 12.48 12.20 12.60 5,577,505 69,371,095 12.438 11.82 11.82 11.88 11.61 11.99 5,859,265 11.840 -1.11%
2024-02-02 0 12.56 12.54 12.56 12.40 13.08 11,176,114 143,337,445 12.825 11.96 11.94 11.96 11.80 12.45 11,740,700 12.209 -1.72%
2024-02-01 0 12.78 12.74 12.78 12.64 13.18 6,625,720 85,431,098 12.894 12.17 12.13 12.17 12.03 12.55 6,960,433 12.274 0.95%
2024-01-31 0 12.66 12.64 12.66 12.50 13.12 9,068,000 116,272,906 12.822 12.05 12.03 12.05 11.90 12.49 9,526,090 12.206 -1.86%
2024-01-30 0 12.90 12.86 12.90 12.52 13.18 6,800,667 87,858,030 12.919 12.28 12.24 12.28 11.92 12.55 7,144,218 12.298 0.00%
2024-01-29 0 12.90 12.84 12.90 12.42 13.20 10,703,295 138,017,625 12.895 12.28 12.22 12.28 11.82 12.57 11,243,995 12.275 5.74%
2024-01-26 0 12.20 12.18 12.20 12.06 12.46 7,574,500 92,999,502 12.278 11.61 11.59 11.61 11.48 11.86 7,957,142 11.688 0.33%
2024-01-25 0 12.16 12.10 12.16 12.06 12.88 9,807,813 121,912,992 12.430 11.58 11.52 11.58 11.48 12.26 10,303,276 11.832 -2.25%
2024-01-24 0 12.44 12.42 12.44 11.82 12.60 9,937,061 120,002,897 12.076 11.84 11.82 11.84 11.25 11.99 10,439,053 11.496 5.07%
2024-01-23 0 11.84 11.76 11.84 11.10 11.98 9,370,160 109,240,395 11.658 11.27 11.19 11.27 10.57 11.40 9,843,514 11.098 3.68%
2024-01-22 0 11.42 11.42 11.44 11.26 12.20 6,129,716 70,813,995 11.553 10.87 10.87 10.89 10.72 11.61 6,439,372 10.997 -6.09%
2024-01-19 0 12.16 12.14 12.16 11.94 12.90 4,861,782 59,504,903 12.239 11.58 11.56 11.58 11.37 12.28 5,107,386 11.651 -5.44%
2024-01-18 0 12.86 12.84 12.86 12.40 13.02 7,640,131 97,252,020 12.729 12.24 12.22 12.24 11.80 12.39 8,026,089 12.117 5.24%
2024-01-17 0 12.22 12.20 12.22 11.98 13.88 9,629,358 119,709,051 12.432 11.63 11.61 11.63 11.40 13.21 10,115,806 11.834 -8.26%
2024-01-16 0 13.32 13.30 13.32 13.20 13.76 2,580,000 34,571,326 13.400 12.68 12.66 12.68 12.57 13.10 2,710,334 12.755 -1.33%
2024-01-15 0 13.50 13.46 13.50 13.40 14.14 4,281,772 58,693,394 13.708 12.85 12.81 12.85 12.76 13.46 4,498,075 13.049 -4.66%
2024-01-12 0 14.16 14.08 14.16 13.78 14.36 2,240,704 31,650,107 14.125 13.48 13.40 13.48 13.12 13.67 2,353,898 13.446 0.28%
2024-01-11 0 14.12 14.12 14.14 13.96 14.30 2,489,240 35,202,908 14.142 13.44 13.44 13.46 13.29 13.61 2,614,989 13.462 -0.14%
2024-01-10 0 14.14 14.14 14.16 13.90 14.18 2,098,652 29,573,525 14.092 13.46 13.46 13.48 13.23 13.50 2,204,670 13.414 0.86%
2024-01-09 0 14.02 14.02 14.04 13.84 14.26 3,586,000 50,295,520 14.026 13.35 13.35 13.36 13.17 13.57 3,767,155 13.351 -0.57%
2024-01-08 0 14.10 14.08 14.10 13.98 14.68 2,187,106 30,776,074 14.072 13.42 13.40 13.42 13.31 13.97 2,297,592 13.395 -3.29%
2024-01-05 0 14.58 14.56 14.58 14.50 14.84 2,206,800 32,238,964 14.609 13.88 13.86 13.88 13.80 14.13 2,318,281 13.906 -1.88%
2024-01-04 0 14.86 14.78 14.88 14.52 15.18 1,766,593 26,069,385 14.757 14.15 14.07 14.16 13.82 14.45 1,855,836 14.047 -1.85%
2024-01-03 0 15.14 15.08 15.14 14.92 15.20 1,682,854 25,374,406 15.078 14.41 14.35 14.41 14.20 14.47 1,767,867 14.353 -1.17%
2024-01-02 0 15.32 15.26 15.32 15.14 15.96 1,410,206 21,581,447 15.304 14.58 14.53 14.58 14.41 15.19 1,481,446 14.568 -2.92%
2023-12-29 0 15.78 15.76 15.78 15.50 15.86 908,140 14,263,887 15.707 15.02 15.00 15.02 14.75 15.10 954,017 14.951 0.77%
2023-12-28 0 15.66 15.62 15.66 15.18 16.00 1,590,000 24,901,074 15.661 14.91 14.87 14.91 14.45 15.23 1,670,322 14.908 3.71%
2023-12-27 0 15.10 15.06 15.12 14.80 15.32 1,786,131 26,827,592 15.020 14.37 14.34 14.39 14.09 14.58 1,876,361 14.298 0.27%
2023-12-22 0 15.06 15.04 15.06 15.00 15.46 1,675,000 25,380,280 15.152 14.34 14.32 14.34 14.28 14.72 1,759,616 14.424 -1.05%
2023-12-21 0 15.22 15.22 15.24 15.02 15.36 1,597,440 24,279,535 15.199 14.49 14.49 14.51 14.30 14.62 1,678,138 14.468 -0.13%
2023-12-20 0 15.24 15.22 15.24 15.02 15.32 1,686,718 25,594,986 15.174 14.51 14.49 14.51 14.30 14.58 1,771,926 14.445 1.06%
2023-12-19 0 15.08 15.04 15.08 14.72 15.34 3,435,900 51,298,684 14.930 14.35 14.32 14.35 14.01 14.60 3,609,472 14.212 -1.44%
2023-12-18 0 15.30 15.28 15.30 15.20 15.90 3,902,777 60,216,546 15.429 14.56 14.55 14.56 14.47 15.14 4,099,934 14.687 -4.02%
2023-12-15 0 15.94 15.92 15.94 15.50 16.00 3,211,066 50,522,745 15.734 15.17 15.15 15.17 14.75 15.23 3,373,280 14.977 4.05%
2023-12-14 0 15.32 15.32 15.34 15.14 15.94 3,730,008 57,203,421 15.336 14.58 14.58 14.60 14.41 15.17 3,918,438 14.599 -0.26%
2023-12-13 0 15.36 15.34 15.36 15.28 16.34 2,810,000 43,571,896 15.506 14.62 14.60 14.62 14.55 15.55 2,951,953 14.760 -4.12%
2023-12-12 0 16.02 16.02 16.04 15.88 16.34 2,272,000 36,471,550 16.053 15.25 15.25 15.27 15.12 15.55 2,386,775 15.281 0.50%
2023-12-11 0 15.94 15.92 15.94 15.34 16.10 2,258,000 35,564,896 15.751 15.17 15.15 15.17 14.60 15.33 2,372,068 14.993 1.53%
2023-12-08 0 15.70 15.68 15.70 15.44 16.10 1,269,682 19,897,927 15.672 14.95 14.93 14.95 14.70 15.33 1,333,823 14.918 -0.13%
2023-12-07 0 15.72 15.72 15.74 15.32 15.90 4,126,149 64,212,547 15.562 14.96 14.96 14.98 14.58 15.14 4,334,590 14.814 -2.36%
2023-12-06 0 16.10 16.10 16.14 15.94 16.28 1,367,390 22,022,178 16.105 15.33 15.33 15.36 15.17 15.50 1,436,467 15.331 -0.37%
2023-12-05 0 16.16 16.10 16.16 15.90 16.60 1,879,252 30,120,487 16.028 15.38 15.33 15.38 15.14 15.80 1,974,187 15.257 0.62%
2023-12-04 0 16.06 16.04 16.06 15.94 16.58 2,199,193 35,786,195 16.272 15.29 15.27 15.29 15.17 15.78 2,310,290 15.490 -3.25%
2023-12-01 0 16.60 16.60 16.62 16.50 17.18 2,366,292 39,836,492 16.835 15.80 15.80 15.82 15.71 16.35 2,485,830 16.025 -1.89%
2023-11-30 0 16.92 16.88 16.92 16.72 17.30 3,606,077 60,986,935 16.912 16.11 16.07 16.11 15.92 16.47 3,788,246 16.099 -2.87%
2023-11-29 0 17.42 17.40 17.42 17.12 17.74 1,408,392 24,458,821 17.366 16.58 16.56 16.58 16.30 16.89 1,479,540 16.531 -2.46%
2023-11-28 0 17.86 17.86 17.88 17.66 18.00 752,496 13,408,558 17.819 17.00 17.00 17.02 16.81 17.13 790,510 16.962 -0.33%
2023-11-27 0 17.92 17.90 17.92 17.84 18.20 865,094 15,517,289 17.937 17.06 17.04 17.06 16.98 17.32 908,796 17.075 -1.10%
2023-11-24 0 18.12 18.04 18.12 17.92 18.44 1,310,894 23,693,037 18.074 17.25 17.17 17.25 17.06 17.55 1,377,117 17.205 -2.05%
2023-11-23 0 18.50 18.50 18.56 18.10 18.58 431,000 7,909,968 18.353 17.61 17.61 17.67 17.23 17.69 452,773 17.470 1.09%
2023-11-22 0 18.30 18.30 18.34 17.92 18.48 1,910,000 34,766,212 18.202 17.42 17.42 17.46 17.06 17.59 2,006,488 17.327 -1.40%
2023-11-21 0 18.56 18.50 18.56 18.42 18.94 1,407,984 26,342,846 18.710 17.67 17.61 17.67 17.53 18.03 1,479,111 17.810 0.65%
2023-11-20 0 18.44 18.42 18.44 17.90 18.70 1,806,100 33,201,156 18.383 17.55 17.53 17.55 17.04 17.80 1,897,339 17.499 2.10%
2023-11-17 0 18.06 18.02 18.06 17.06 18.10 2,526,164 45,006,758 17.816 17.19 17.15 17.19 16.24 17.23 2,653,779 16.959 0.78%
2023-11-16 0 17.92 17.92 17.94 17.84 18.68 1,442,753 25,949,860 17.986 17.06 17.06 17.08 16.98 17.78 1,515,637 17.121 -2.50%
2023-11-15 0 18.38 18.30 18.38 17.72 18.50 2,226,780 40,232,075 18.067 17.50 17.42 17.50 16.87 17.61 2,339,271 17.199 4.91%
2023-11-14 0 17.52 17.50 17.52 17.22 17.58 986,225 17,209,042 17.449 16.68 16.66 16.68 16.39 16.73 1,036,046 16.610 0.81%
2023-11-13 0 17.38 17.38 17.42 17.20 17.68 1,022,498 17,816,911 17.425 16.54 16.54 16.58 16.37 16.83 1,074,152 16.587 -1.81%
2023-11-10 0 17.70 17.68 17.70 17.42 17.86 530,000 9,355,756 17.652 16.85 16.83 16.85 16.58 17.00 556,774 16.804 -0.78%
2023-11-09 0 17.84 17.82 17.84 17.50 18.06 2,333,493 41,615,564 17.834 16.98 16.96 16.98 16.66 17.19 2,451,375 16.976 0.56%
2023-11-08 0 17.74 17.72 17.74 17.24 17.88 2,363,800 41,748,482 17.662 16.89 16.87 16.89 16.41 17.02 2,483,213 16.812 -0.11%
2023-11-07 0 17.76 17.74 17.76 17.58 18.22 1,456,000 25,937,838 17.814 16.91 16.89 16.91 16.73 17.34 1,529,553 16.958 -0.89%
2023-11-06 0 17.92 17.90 17.92 17.66 18.14 5,113,420 91,245,997 17.844 17.06 17.04 17.06 16.81 17.27 5,371,736 16.986 1.70%
2023-11-03 0 17.62 17.60 17.62 17.34 17.70 1,340,000 23,573,896 17.592 16.77 16.75 16.77 16.51 16.85 1,407,693 16.746 1.85%
2023-11-02 0 17.30 17.30 17.34 17.10 17.60 2,890,000 50,157,620 17.356 16.47 16.47 16.51 16.28 16.75 3,035,995 16.521 -0.35%
2023-11-01 0 17.36 17.36 17.38 17.14 17.44 1,364,000 23,619,988 17.317 16.53 16.53 16.54 16.32 16.60 1,432,905 16.484 -0.46%
2023-10-31 0 17.44 17.42 17.44 17.04 17.94 3,482,568 60,624,592 17.408 16.60 16.58 16.60 16.22 17.08 3,658,498 16.571 -3.54%
2023-10-30 0 18.08 18.06 18.08 17.90 18.60 1,080,000 19,579,816 18.129 17.21 17.19 17.21 17.04 17.71 1,134,559 17.258 -2.69%
2023-10-27 0 18.58 18.56 18.58 17.86 18.66 1,654,636 30,526,252 18.449 17.69 17.67 17.69 17.00 17.76 1,738,224 17.562 2.88%
2023-10-26 0 18.06 18.04 18.06 17.26 18.16 1,689,353 30,280,667 17.924 17.19 17.17 17.19 16.43 17.29 1,774,694 17.062 -0.22%
2023-10-25 0 18.10 18.10 18.12 17.70 18.98 4,358,490 79,117,120 18.152 17.23 17.23 17.25 16.85 18.07 4,578,669 17.280 -1.84%
2023-10-24 0 18.44 18.44 18.48 18.02 18.70 1,576,005 29,006,513 18.405 17.55 17.55 17.59 17.15 17.80 1,655,620 17.520 -0.86%
2023-10-20 0 18.60 18.60 18.62 18.52 19.08 920,000 17,253,280 18.754 17.71 17.71 17.72 17.63 18.16 966,476 17.852 -2.31%
2023-10-19 0 19.04 19.04 19.10 18.92 19.34 1,182,000 22,639,000 19.153 18.12 18.12 18.18 18.01 18.41 1,241,711 18.232 -1.96%
2023-10-18 0 19.42 19.40 19.42 19.28 19.88 1,542,000 30,052,200 19.489 18.49 18.47 18.49 18.35 18.92 1,619,898 18.552 -0.92%
2023-10-17 0 19.60 19.60 19.62 19.46 20.10 1,758,218 34,670,530 19.719 18.66 18.66 18.68 18.52 19.13 1,847,038 18.771 -0.20%
2023-10-16 0 19.64 19.64 19.66 19.52 20.40 1,082,000 21,418,416 19.795 18.70 18.70 18.71 18.58 19.42 1,136,660 18.843 -2.29%
2023-10-13 0 20.10 20.05 20.10 20.00 20.35 928,600 18,741,790 20.183 19.13 19.09 19.13 19.04 19.37 975,510 19.212 -0.74%
2023-10-12 0 20.25 20.20 20.25 19.72 20.30 2,699,300 54,103,392 20.043 19.28 19.23 19.28 18.77 19.32 2,835,661 19.080 3.32%
2023-10-11 0 19.60 19.60 19.62 19.46 20.45 1,616,000 31,949,600 19.771 18.66 18.66 18.68 18.52 19.47 1,697,636 18.820 -2.24%
2023-10-10 0 20.05 20.00 20.05 19.92 20.65 1,582,000 31,954,390 20.199 19.09 19.04 19.09 18.96 19.66 1,661,918 19.227 -0.74%
2023-10-09 0 20.20 20.15 20.20 20.05 20.70 1,578,228 31,894,345 20.209 19.23 19.18 19.23 19.09 19.70 1,657,956 19.237 0.75%
2023-10-06 0 20.05 20.05 20.10 19.64 20.40 922,000 18,486,360 20.050 19.09 19.09 19.13 18.70 19.42 968,577 19.086 1.98%
2023-10-05 0 19.66 19.66 19.68 19.34 19.80 1,134,000 22,234,760 19.607 18.71 18.71 18.73 18.41 18.85 1,191,286 18.664 0.82%
2023-10-04 0 19.50 19.48 19.56 19.42 19.88 974,973 19,057,816 19.547 18.56 18.54 18.62 18.49 18.92 1,024,226 18.607 -3.23%
2023-10-03 0 20.15 20.05 20.15 19.46 20.15 1,490,000 29,622,200 19.881 19.18 19.09 19.18 18.52 19.18 1,565,271 18.925 0.00%
2023-09-29 0 20.15 20.15 20.20 19.88 20.40 970,000 19,517,530 20.121 19.18 19.18 19.23 18.92 19.42 1,019,002 19.154 0.50%
2023-09-28 0 20.05 20.00 20.05 19.98 20.35 1,448,000 29,151,880 20.133 19.09 19.04 19.09 19.02 19.37 1,521,149 19.164 -0.25%
2023-09-27 0 20.10 20.10 20.15 20.00 20.40 1,817,423 36,729,943 20.210 19.13 19.13 19.18 19.04 19.42 1,909,234 19.238 -0.50%
2023-09-26 0 20.20 20.20 20.25 19.86 20.50 2,318,280 46,961,168 20.257 19.23 19.23 19.28 18.90 19.51 2,435,393 19.283 0.25%
2023-09-25 0 20.15 20.15 20.25 20.00 20.50 1,694,000 34,147,702 20.158 19.18 19.18 19.28 19.04 19.51 1,779,576 19.189 -2.42%
2023-09-22 0 20.65 20.65 20.70 20.05 20.85 3,050,935 62,231,470 20.398 19.66 19.66 19.70 19.09 19.85 3,205,060 19.417 0.98%
2023-09-21 0 20.45 20.40 20.45 20.10 20.55 3,714,000 75,581,486 20.350 19.47 19.42 19.47 19.13 19.56 3,901,621 19.372 -0.49%
2023-09-20 0 20.55 20.50 20.55 20.25 20.80 1,535,312 31,390,388 20.446 19.56 19.51 19.56 19.28 19.80 1,612,872 19.462 -1.20%
2023-09-19 0 20.80 20.80 20.85 20.55 21.05 874,000 18,139,844 20.755 19.80 19.80 19.85 19.56 20.04 918,152 19.757 -2.12%
2023-09-18 0 21.25 21.20 21.25 20.95 21.50 1,980,053 42,016,965 21.220 20.23 20.18 20.23 19.94 20.47 2,080,080 20.200 -2.52%
2023-09-15 0 21.80 21.70 21.80 21.00 21.90 2,444,832 53,016,748 21.685 20.75 20.66 20.75 19.99 20.85 2,568,338 20.642 2.11%
2023-09-14 0 21.35 21.35 21.45 21.20 21.80 2,234,453 47,824,689 21.403 20.32 20.32 20.42 20.18 20.75 2,347,331 20.374 -2.51%
2023-09-13 0 21.90 21.85 21.90 21.80 22.40 2,700,000 59,435,650 22.013 20.85 20.80 20.85 20.75 21.32 2,836,396 20.955 -1.57%
2023-09-12 0 22.25 22.25 22.30 22.15 22.60 1,144,000 25,479,700 22.272 21.18 21.18 21.23 21.08 21.51 1,201,792 21.201 -1.33%
2023-09-11 0 22.55 22.55 22.60 21.35 22.75 1,791,622 39,950,312 22.298 21.47 21.47 21.51 20.32 21.66 1,882,130 21.226 2.73%
2023-09-07 0 21.95 21.90 21.95 21.75 22.20 801,779 17,565,854 21.909 20.89 20.85 20.89 20.70 21.13 842,283 20.855 -0.45%
2023-09-06 0 22.05 22.05 22.10 22.00 22.35 1,038,701 22,999,518 22.143 20.99 20.99 21.04 20.94 21.28 1,091,173 21.078 -0.23%
2023-09-05 0 22.10 22.10 22.15 22.05 22.70 1,492,165 33,161,388 22.224 21.04 21.04 21.08 20.99 21.61 1,567,545 21.155 -3.70%
2023-09-04 0 22.95 22.95 23.00 22.80 23.95 1,354,574 31,265,150 23.081 21.85 21.85 21.89 21.70 22.80 1,423,003 21.971 -1.29%
2023-08-31 0 23.25 23.20 23.25 23.05 23.70 4,086,000 95,258,334 23.313 22.13 22.08 22.13 21.94 22.56 4,292,413 22.192 1.09%
2023-08-30 0 23.00 22.95 23.00 22.50 23.10 1,637,600 37,430,533 22.857 21.89 21.85 21.89 21.42 21.99 1,720,327 21.758 1.55%
2023-08-29 0 22.65 22.65 22.70 22.50 23.00 1,192,000 27,050,892 22.694 21.56 21.56 21.61 21.42 21.89 1,252,216 21.602 1.12%
2023-08-28 0 22.40 22.40 22.45 22.35 23.80 2,617,200 59,577,898 22.764 21.32 21.32 21.37 21.28 22.66 2,749,414 21.669 -1.75%
2023-08-25 0 22.80 22.75 22.80 22.30 23.70 3,768,000 86,079,884 22.845 21.70 21.66 21.70 21.23 22.56 3,958,349 21.746 2.24%
2023-08-24 0 22.30 22.30 22.35 21.50 22.40 1,393,942 30,801,982 22.097 21.23 21.23 21.28 20.47 21.32 1,464,360 21.034 2.06%
2023-08-23 0 21.85 21.85 22.05 20.95 23.80 4,862,940 105,651,427 21.726 20.80 20.80 20.99 19.94 22.66 5,108,602 20.681 -4.79%
2023-08-22 0 22.95 22.95 23.00 22.20 23.45 3,199,517 72,918,246 22.790 21.85 21.85 21.89 21.13 22.32 3,361,148 21.694 3.15%
2023-08-21 0 22.25 22.20 22.25 22.05 22.65 1,833,155 40,958,506 22.343 21.18 21.13 21.18 20.99 21.56 1,925,761 21.269 -1.98%
2023-08-18 0 22.70 22.70 22.75 22.25 23.15 2,480,000 56,307,344 22.705 21.61 21.61 21.66 21.18 22.04 2,605,283 21.613 0.44%
2023-08-17 0 22.60 22.60 22.70 21.75 22.75 1,210,695 27,038,253 22.333 21.51 21.51 21.61 20.70 21.66 1,271,856 21.259 2.26%
2023-08-16 0 22.10 22.05 22.10 21.80 22.50 1,646,634 36,270,866 22.027 21.04 20.99 21.04 20.75 21.42 1,729,817 20.968 -2.00%
2023-08-15 0 22.55 22.50 22.55 22.45 23.15 1,154,689 26,169,502 22.664 21.47 21.42 21.47 21.37 22.04 1,213,021 21.574 -0.88%
2023-08-14 0 22.75 22.70 22.75 22.15 22.95 1,656,000 37,272,900 22.508 21.66 21.61 21.66 21.08 21.85 1,739,656 21.425 -1.73%
2023-08-11 0 23.15 23.15 23.20 22.90 24.20 1,493,859 34,535,047 23.118 22.04 22.04 22.08 21.80 23.04 1,569,325 22.006 -2.32%
2023-08-10 0 23.70 23.70 23.80 23.25 23.90 1,098,796 26,019,497 23.680 22.56 22.56 22.66 22.13 22.75 1,154,304 22.541 -1.66%
2023-08-09 0 24.10 24.05 24.10 23.40 24.15 695,288 16,623,912 23.909 22.94 22.89 22.94 22.27 22.99 730,412 22.760 0.42%
2023-08-08 0 24.00 23.95 24.05 23.65 24.15 1,508,000 36,061,079 23.913 22.85 22.80 22.89 22.51 22.99 1,584,180 22.763 -1.64%
2023-08-07 0 24.40 24.30 24.40 23.60 24.60 491,202 11,904,508 24.235 23.23 23.13 23.23 22.47 23.42 516,016 23.070 0.41%
2023-08-04 0 24.30 24.25 24.30 23.95 24.65 699,295 17,042,411 24.371 23.13 23.08 23.13 22.80 23.46 734,621 23.199 0.83%
2023-08-03 0 24.10 24.10 24.15 23.80 24.65 1,187,700 28,579,251 24.063 22.94 22.94 22.99 22.66 23.46 1,247,699 22.906 -0.82%
2023-08-02 0 24.30 24.25 24.30 24.05 25.05 2,460,000 59,976,550 24.381 23.13 23.08 23.13 22.89 23.85 2,584,272 23.208 -0.82%
2023-08-01 0 24.50 24.45 24.50 24.20 24.95 2,057,438 50,770,839 24.677 23.32 23.27 23.32 23.04 23.75 2,161,374 23.490 -1.41%
2023-07-31 0 24.85 24.85 24.90 23.85 25.40 4,817,750 120,745,464 25.063 23.66 23.66 23.70 22.70 24.18 5,061,129 23.857 2.90%
2023-07-28 0 24.15 24.05 24.15 23.15 24.40 2,945,000 70,794,860 24.039 22.99 22.89 22.99 22.04 23.23 3,093,773 22.883 1.05%
2023-07-27 0 23.90 23.80 23.90 23.30 24.25 3,586,463 85,365,403 23.802 22.75 22.66 22.75 22.18 23.08 3,767,641 22.658 2.36%
2023-07-26 0 23.35 23.35 23.40 23.05 23.80 2,213,187 51,529,238 23.283 22.23 22.23 22.27 21.94 22.66 2,324,991 22.163 0.00%
2023-07-25 0 23.35 23.30 23.35 22.45 23.45 2,367,200 54,447,320 23.001 22.23 22.18 22.23 21.37 22.32 2,486,784 21.895 5.90%
2023-07-24 0 22.05 22.05 22.10 21.75 22.25 1,666,153 36,669,314 22.008 20.99 20.99 21.04 20.70 21.18 1,750,322 20.950 0.23%
2023-07-21 0 22.00 22.00 22.05 21.75 22.65 1,390,000 30,594,944 22.011 20.94 20.94 20.99 20.70 21.56 1,460,219 20.952 -1.12%
2023-07-20 0 22.25 22.25 22.30 22.10 23.05 1,309,800 29,348,220 22.407 21.18 21.18 21.23 21.04 21.94 1,375,967 21.329 -2.84%
2023-07-19 0 22.90 22.80 22.90 21.85 22.95 1,603,934 36,168,173 22.550 21.80 21.70 21.80 20.80 21.85 1,684,960 21.465 0.66%
2023-07-18 0 22.75 22.70 22.75 22.00 22.85 2,540,000 57,225,906 22.530 21.66 21.61 21.66 20.94 21.75 2,668,314 21.446 2.71%
2023-07-14 0 22.15 22.10 22.15 22.05 22.70 1,338,889 29,742,126 22.214 21.08 21.04 21.08 20.99 21.61 1,406,526 21.146 -0.67%
2023-07-13 0 22.30 22.25 22.30 21.75 22.35 1,789,900 39,627,875 22.140 21.23 21.18 21.23 20.70 21.28 1,880,321 21.075 1.83%
2023-07-12 0 21.90 21.85 21.90 21.60 22.00 2,032,000 44,339,800 21.821 20.85 20.80 20.85 20.56 20.94 2,134,651 20.771 0.69%
2023-07-11 0 21.75 21.70 21.75 21.35 21.90 4,329,000 92,983,841 21.479 20.70 20.66 20.70 20.32 20.85 4,547,689 20.446 1.64%
2023-07-10 0 21.40 21.35 21.40 21.20 21.80 718,000 15,390,300 21.435 20.37 20.32 20.37 20.18 20.75 754,271 20.404 -0.23%
2023-07-07 0 21.45 21.45 21.50 21.25 22.35 2,048,000 44,160,904 21.563 20.42 20.42 20.47 20.23 21.28 2,151,459 20.526 -2.05%
2023-07-06 0 21.90 21.90 21.95 21.75 22.35 1,811,406 39,726,285 21.931 20.85 20.85 20.89 20.70 21.28 1,902,913 20.877 0.00%
2023-07-05 0 21.90 21.85 21.90 21.70 22.35 948,992 20,781,429 21.898 20.85 20.80 20.85 20.66 21.28 996,932 20.845 -0.90%
2023-07-04 0 22.10 22.10 22.15 21.75 22.35 552,750 12,199,950 22.071 21.04 21.04 21.08 20.70 21.28 580,673 21.010 0.23%
2023-07-03 0 22.05 22.00 22.05 21.85 22.25 1,008,288 22,227,384 22.045 20.99 20.94 20.99 20.80 21.18 1,059,224 20.985 2.56%
2023-06-30 0 21.50 21.45 21.50 20.75 21.65 2,524,000 53,836,100 21.330 20.47 20.42 20.47 19.75 20.61 2,651,505 20.304 1.65%
2023-06-29 0 21.15 21.10 21.15 20.70 21.70 1,406,000 29,711,360 21.132 20.13 20.09 20.13 19.70 20.66 1,477,027 20.116 0.00%
2023-06-28 0 21.15 21.10 21.15 20.80 21.35 1,116,967 23,479,069 21.020 20.13 20.09 20.13 19.80 20.32 1,173,393 20.010 1.68%
2023-06-27 0 20.80 20.80 20.85 20.50 21.15 1,510,625 31,374,575 20.769 19.80 19.80 19.85 19.51 20.13 1,586,938 19.771 -0.72%
2023-06-26 0 20.95 20.95 21.00 20.70 21.40 2,450,900 51,440,176 20.988 19.94 19.94 19.99 19.70 20.37 2,574,713 19.979 0.48%
2023-06-23 0 20.85 20.85 20.90 20.50 21.05 1,336,000 27,723,850 20.751 19.85 19.85 19.89 19.51 20.04 1,403,491 19.753 -1.65%
2023-06-21 0 21.20 21.15 21.20 20.95 21.85 1,731,722 36,889,676 21.302 20.18 20.13 20.18 19.94 20.80 1,819,204 20.278 -3.20%
2023-06-20 0 21.90 21.90 21.95 21.70 22.10 1,468,995 32,119,888 21.865 20.85 20.85 20.89 20.66 21.04 1,543,204 20.814 -1.79%
2023-06-19 0 22.30 22.15 22.30 21.85 22.80 1,620,911 35,867,160 22.128 21.23 21.08 21.23 20.80 21.70 1,702,795 21.064 -0.22%
2023-06-16 0 22.35 22.25 22.35 22.05 22.75 1,983,787 44,458,014 22.411 21.28 21.18 21.28 20.99 21.66 2,084,002 21.333 0.00%
2023-06-15 0 22.35 22.20 22.35 22.00 22.40 2,937,032 65,329,671 22.243 21.28 21.13 21.28 20.94 21.32 3,085,403 21.174 2.29%
2023-06-14 0 21.85 21.80 21.90 21.75 22.10 1,032,000 22,599,868 21.899 20.80 20.75 20.85 20.70 21.04 1,084,134 20.846 -0.68%
2023-06-13 0 22.00 21.90 22.00 21.80 22.30 1,112,269 24,547,687 22.070 20.94 20.85 20.94 20.75 21.23 1,168,458 21.009 0.23%
2023-06-12 0 21.95 21.95 22.00 21.55 22.00 1,214,620 26,521,450 21.835 20.89 20.89 20.94 20.51 20.94 1,275,979 20.785 1.15%
2023-06-09 0 21.70 21.65 21.70 21.30 21.70 2,093,309 45,084,588 21.537 20.66 20.61 20.66 20.28 20.66 2,199,057 20.502 2.36%
2023-06-08 0 21.20 21.20 21.25 21.05 21.55 974,900 20,692,805 21.226 20.18 20.18 20.23 20.04 20.51 1,024,149 20.205 -1.40%
2023-06-07 0 21.50 21.45 21.50 21.15 21.90 1,266,000 27,139,850 21.437 20.47 20.42 20.47 20.13 20.85 1,329,955 20.407 0.70%
2023-06-06 0 21.35 21.30 21.35 20.65 21.65 1,555,580 33,175,853 21.327 20.32 20.28 20.32 19.66 20.61 1,634,164 20.301 0.23%
2023-06-05 0 21.30 21.25 21.30 20.75 21.60 3,160,000 67,343,150 21.311 20.28 20.23 20.28 19.75 20.56 3,319,634 20.286 3.40%
2023-06-02 0 20.60 20.55 20.60 18.92 21.00 2,272,195 46,676,667 20.543 19.61 19.56 19.61 18.01 19.99 2,386,980 19.555 9.10%
2023-06-01 0 19.46 19.44 19.52 19.10 19.64 1,543,037 29,974,946 19.426 17.97 17.96 18.03 17.64 18.14 1,670,607 17.943 -0.61%
2023-05-31 0 19.58 19.56 19.58 19.06 19.74 4,428,253 86,247,023 19.477 18.08 18.07 18.08 17.60 18.23 4,794,358 17.989 -0.81%
2023-05-30 0 19.74 19.74 19.76 19.40 19.94 1,407,178 27,689,670 19.677 18.23 18.23 18.25 17.92 18.42 1,523,516 18.175 0.10%
2023-05-29 0 19.72 19.72 19.80 19.52 20.30 2,264,000 45,250,212 19.987 18.21 18.21 18.29 18.03 18.75 2,451,176 18.461 -2.38%
2023-05-25 0 20.20 20.20 20.25 20.05 20.60 3,376,000 69,215,676 20.502 18.66 18.66 18.70 18.52 19.03 3,655,110 18.937 -3.81%
2023-05-24 0 21.00 20.95 21.00 20.60 21.25 4,184,000 87,495,697 20.912 19.40 19.35 19.40 19.03 19.63 4,529,911 19.315 -0.24%
2023-05-23 0 21.05 21.05 21.10 20.80 21.60 3,366,097 70,880,924 21.057 19.44 19.44 19.49 19.21 19.95 3,644,388 19.449 -0.71%
2023-05-22 0 21.20 21.10 21.20 20.75 21.30 1,984,000 41,939,150 21.139 19.58 19.49 19.58 19.17 19.67 2,148,027 19.525 1.68%
2023-05-19 0 20.85 20.80 20.85 20.30 21.00 2,169,000 45,120,500 20.802 19.26 19.21 19.26 18.75 19.40 2,348,322 19.214 -2.11%
2023-05-18 0 21.30 21.20 21.30 20.85 21.45 1,085,689 22,954,226 21.143 19.67 19.58 19.67 19.26 19.81 1,175,448 19.528 1.43%
2023-05-17 0 21.00 21.00 21.05 20.80 21.75 1,619,000 34,384,012 21.238 19.40 19.40 19.44 19.21 20.09 1,752,850 19.616 -2.33%
2023-05-16 0 21.50 21.45 21.50 21.15 21.80 800,000 17,162,412 21.453 19.86 19.81 19.86 19.53 20.14 866,140 19.815 -0.23%
2023-05-15 0 21.55 21.55 21.60 21.25 22.60 1,724,306 37,478,310 21.735 19.90 19.90 19.95 19.63 20.87 1,866,863 20.076 2.13%
2023-05-12 0 21.10 21.05 21.10 20.85 21.85 830,000 17,599,062 21.204 19.49 19.44 19.49 19.26 20.18 898,620 19.585 -2.09%
2023-05-11 0 21.55 21.55 21.60 21.40 22.25 1,518,000 32,994,300 21.735 19.90 19.90 19.95 19.77 20.55 1,643,500 20.076 -1.37%
2023-05-10 0 21.85 21.80 21.85 21.25 22.10 2,078,800 45,049,726 21.671 20.18 20.14 20.18 19.63 20.41 2,250,664 20.016 0.69%
2023-05-09 0 21.70 21.65 21.70 21.60 22.40 1,077,895 23,598,031 21.893 20.04 20.00 20.04 19.95 20.69 1,167,010 20.221 -2.03%
2023-05-08 0 22.15 22.15 22.20 21.95 23.00 2,322,501 51,803,880 22.305 20.46 20.46 20.50 20.27 21.24 2,514,513 20.602 0.68%
2023-05-05 0 22.00 21.95 22.00 21.70 22.35 830,380 18,225,718 21.949 20.32 20.27 20.32 20.04 20.64 899,031 20.273 0.92%
2023-05-04 0 21.80 21.75 21.85 21.60 22.05 927,086 20,208,445 21.798 20.14 20.09 20.18 19.95 20.37 1,003,733 20.133 0.00%
2023-05-03 0 21.80 21.75 21.80 21.60 22.25 510,000 11,193,054 21.947 20.14 20.09 20.14 19.95 20.55 552,164 20.271 -2.02%
2023-05-02 0 22.25 22.20 22.25 21.60 22.95 914,000 20,240,204 22.145 20.55 20.50 20.55 19.95 21.20 989,565 20.454 -1.55%
2023-04-28 0 22.60 22.55 22.60 22.50 22.90 856,000 19,408,850 22.674 20.87 20.83 20.87 20.78 21.15 926,770 20.942 0.22%
2023-04-27 0 22.55 22.50 22.55 22.10 22.85 1,900,592 42,789,740 22.514 20.83 20.78 20.83 20.41 21.11 2,057,723 20.795 -0.22%
2023-04-26 0 22.60 22.55 22.60 22.00 23.00 2,582,941 58,580,329 22.680 20.87 20.83 20.87 20.32 21.24 2,796,485 20.948 2.73%
2023-04-25 0 22.00 21.95 22.00 21.85 22.50 2,168,000 48,276,018 22.268 20.32 20.27 20.32 20.18 20.78 2,347,239 20.567 -2.87%
2023-04-24 0 22.65 22.65 22.70 22.20 23.05 2,883,230 65,546,010 22.734 20.92 20.92 20.97 20.50 21.29 3,121,600 20.998 -0.66%
2023-04-21 0 22.80 22.80 22.85 22.70 23.15 3,241,550 74,898,465 23.106 21.06 21.06 21.11 20.97 21.38 3,509,544 21.341 -1.72%
2023-04-20 0 23.20 23.10 23.25 22.95 23.50 542,500 12,594,223 23.215 21.43 21.34 21.47 21.20 21.71 587,351 21.442 0.65%
2023-04-19 0 23.05 23.05 23.10 22.65 23.20 1,468,000 33,770,489 23.004 21.29 21.29 21.34 20.92 21.43 1,589,367 21.248 -0.86%
2023-04-18 0 23.25 23.10 23.25 23.00 23.70 1,912,994 44,690,782 23.362 21.47 21.34 21.47 21.24 21.89 2,071,150 21.578 -0.21%
2023-04-17 0 23.30 23.25 23.30 22.25 23.90 1,326,000 30,947,204 23.339 21.52 21.47 21.52 20.55 22.07 1,435,627 21.557 0.65%
2023-04-14 0 23.15 23.00 23.15 22.70 23.50 2,631,844 60,849,447 23.120 21.38 21.24 21.38 20.97 21.71 2,849,431 21.355 1.76%
2023-04-13 0 22.75 22.75 22.80 22.45 23.30 1,872,264 42,532,795 22.717 21.01 21.01 21.06 20.74 21.52 2,027,053 20.983 -2.99%
2023-04-12 0 23.45 23.25 23.45 22.45 23.45 2,562,658 59,248,710 23.120 21.66 21.47 21.66 20.74 21.66 2,774,525 21.355 3.30%
2023-04-11 0 22.70 22.60 22.70 21.50 22.75 2,771,712 62,257,732 22.462 20.97 20.87 20.97 19.86 21.01 3,000,863 20.747 3.42%
2023-04-06 0 21.95 21.95 22.00 21.50 23.00 3,770,153 82,209,843 21.805 20.27 20.27 20.32 19.86 21.24 4,081,849 20.140 -2.66%
2023-04-04 0 22.55 22.55 22.60 22.20 23.45 3,222,856 72,572,718 22.518 20.83 20.83 20.87 20.50 21.66 3,489,305 20.799 -3.84%
2023-04-03 0 23.45 23.40 23.45 22.90 23.90 3,695,580 86,530,168 23.415 21.66 21.61 21.66 21.15 22.07 4,001,111 21.627 -1.05%
2023-03-31 0 23.70 23.70 23.75 22.75 24.20 3,008,000 71,288,000 23.699 21.89 21.89 21.94 21.01 22.35 3,256,686 21.890 2.60%
2023-03-30 0 23.10 23.10 23.15 22.45 23.45 3,004,976 69,674,344 23.186 21.34 21.34 21.38 20.74 21.66 3,253,412 21.416 0.87%
2023-03-29 0 22.90 22.75 22.90 22.25 23.15 1,676,153 38,191,274 22.785 21.15 21.01 21.15 20.55 21.38 1,814,729 21.045 2.46%
2023-03-28 0 22.35 22.30 22.35 21.90 23.25 4,254,900 95,559,465 22.459 20.64 20.60 20.64 20.23 21.47 4,606,673 20.744 0.22%
2023-03-27 0 22.30 22.25 22.30 21.45 23.00 6,167,186 137,569,816 22.307 20.60 20.55 20.60 19.81 21.24 6,677,057 20.603 3.24%
2023-03-24 0 21.60 21.55 21.65 20.35 21.75 7,070,459 150,961,240 21.351 19.95 19.90 20.00 18.80 20.09 7,655,007 19.721 6.14%
2023-03-23 0 20.35 20.35 20.40 19.02 20.80 9,677,217 195,801,953 20.233 18.80 18.80 18.84 17.57 19.21 10,477,278 18.688 7.22%
2023-03-22 0 18.98 18.98 19.00 18.70 20.20 6,668,576 128,392,983 19.253 17.53 17.53 17.55 17.27 18.66 7,219,899 17.783 -1.45%
2023-03-21 0 19.26 19.18 19.26 18.56 19.52 4,461,407 85,480,660 19.160 17.79 17.72 17.79 17.14 18.03 4,830,253 17.697 2.88%
2023-03-20 0 18.72 18.72 18.76 18.32 19.16 1,958,000 36,430,600 18.606 17.29 17.29 17.33 16.92 17.70 2,119,877 17.185 -1.78%
2023-03-17 0 19.06 19.04 19.06 18.56 19.72 5,600,877 107,452,560 19.185 17.60 17.59 17.60 17.14 18.21 6,063,928 17.720 3.36%
2023-03-16 0 18.44 18.44 18.50 18.02 18.98 3,662,609 67,597,991 18.456 17.03 17.03 17.09 16.64 17.53 3,965,414 17.047 -0.54%
2023-03-15 0 18.54 18.54 18.64 18.16 18.98 3,326,857 61,602,103 18.517 17.12 17.12 17.22 16.77 17.53 3,601,904 17.103 0.00%
2023-03-14 0 18.54 18.54 18.56 18.40 19.82 2,919,085 55,208,223 18.913 17.12 17.12 17.14 16.99 18.31 3,160,420 17.469 -5.98%
2023-03-13 0 19.72 19.70 19.72 19.38 20.00 2,362,000 46,410,650 19.649 18.21 18.20 18.21 17.90 18.47 2,557,278 18.148 0.61%
2023-03-10 0 19.60 19.58 19.60 19.48 20.65 3,362,000 66,656,792 19.827 18.10 18.08 18.10 17.99 19.07 3,639,952 18.313 -5.31%
2023-03-09 0 20.70 20.70 20.75 20.35 21.80 6,076,924 127,339,197 20.955 19.12 19.12 19.17 18.80 20.14 6,579,332 19.354 -0.48%
2023-03-08 0 20.80 20.70 20.80 20.60 21.15 2,806,600 58,605,600 20.881 19.21 19.12 19.21 19.03 19.53 3,038,635 19.287 -0.95%
2023-03-07 0 21.00 20.95 21.00 20.85 21.80 1,915,733 40,935,897 21.368 19.40 19.35 19.40 19.26 20.14 2,074,116 19.737 -2.33%
2023-03-06 0 21.50 21.50 21.55 21.30 21.95 2,980,528 64,440,704 21.621 19.86 19.86 19.90 19.67 20.27 3,226,942 19.970 0.00%
2023-03-03 0 21.50 21.50 21.55 20.60 22.15 5,024,594 107,896,647 21.474 19.86 19.86 19.90 19.03 20.46 5,440,001 19.834 3.37%
2023-03-02 0 20.80 20.70 20.80 20.50 20.90 808,058 16,752,700 20.732 19.21 19.12 19.21 18.93 19.30 874,864 19.149 0.48%
2023-03-01 0 20.70 20.70 20.75 20.35 21.00 4,289,811 88,882,462 20.719 19.12 19.12 19.17 18.80 19.40 4,644,470 19.137 1.47%
2023-02-28 0 20.40 20.40 20.45 20.20 20.95 2,658,884 54,430,513 20.471 18.84 18.84 18.89 18.66 19.35 2,878,707 18.908 -0.73%
2023-02-27 0 20.55 20.45 20.55 20.10 20.80 1,990,835 40,863,314 20.526 18.98 18.89 18.98 18.57 19.21 2,155,427 18.958 -1.44%
2023-02-24 0 20.85 20.70 20.85 20.40 20.85 847,253 17,548,662 20.712 19.26 19.12 19.26 18.84 19.26 917,299 19.131 0.48%
2023-02-23 0 20.75 20.75 20.80 20.60 21.10 620,381 12,883,902 20.768 19.17 19.17 19.21 19.03 19.49 671,671 19.182 -0.95%
2023-02-22 0 20.95 20.85 20.95 20.50 21.20 774,357 16,180,115 20.895 19.35 19.26 19.35 18.93 19.58 838,377 19.299 -0.95%
2023-02-21 0 21.15 21.15 21.20 21.00 21.70 1,592,267 33,925,130 21.306 19.53 19.53 19.58 19.40 20.04 1,723,907 19.679 -0.24%
2023-02-20 0 21.20 21.15 21.20 20.00 21.35 1,826,508 37,846,935 20.721 19.58 19.53 19.58 18.47 19.72 1,977,514 19.139 3.16%
2023-02-17 0 20.55 20.55 20.60 20.55 21.20 1,576,886 32,597,762 20.672 18.98 18.98 19.03 18.98 19.58 1,707,255 19.094 -1.20%
2023-02-16 0 20.80 20.75 20.80 20.35 21.40 1,694,237 35,551,719 20.984 19.21 19.17 19.21 18.80 19.77 1,834,308 19.382 0.73%
2023-02-15 0 20.65 20.55 20.65 20.35 21.20 2,330,582 48,002,536 20.597 19.07 18.98 19.07 18.80 19.58 2,523,262 19.024 -0.72%
2023-02-14 0 20.80 20.75 20.80 20.70 21.30 1,278,500 26,653,731 20.848 19.21 19.17 19.21 19.12 19.67 1,384,200 19.256 -1.65%
2023-02-13 0 21.15 21.10 21.15 21.00 21.80 1,501,130 31,947,307 21.282 19.53 19.49 19.53 19.40 20.14 1,625,236 19.657 -1.86%
2023-02-10 0 21.55 21.55 21.60 21.40 22.60 2,796,000 60,668,360 21.698 19.90 19.90 19.95 19.77 20.87 3,027,159 20.041 -3.79%
2023-02-09 0 22.40 22.40 22.45 21.95 22.80 2,665,330 59,673,856 22.389 20.69 20.69 20.74 20.27 21.06 2,885,685 20.679 -1.10%
2023-02-08 0 22.65 22.65 22.70 22.40 23.05 1,129,378 25,652,570 22.714 20.92 20.92 20.97 20.69 21.29 1,222,749 20.979 -0.22%
2023-02-07 0 22.70 22.65 22.70 22.50 23.10 1,172,943 26,636,699 22.709 20.97 20.92 20.97 20.78 21.34 1,269,916 20.975 -1.09%
2023-02-06 0 22.95 22.80 22.95 22.65 23.55 1,305,134 30,020,648 23.002 21.20 21.06 21.20 20.92 21.75 1,413,036 21.245 -3.37%
2023-02-03 0 23.75 23.65 23.75 23.15 24.05 1,221,800 28,866,024 23.626 21.94 21.84 21.94 21.38 22.21 1,322,812 21.822 -0.42%
2023-02-02 0 23.85 23.80 23.85 23.40 24.35 1,558,528 37,216,268 23.879 22.03 21.98 22.03 21.61 22.49 1,687,379 22.056 -0.42%
2023-02-01 0 23.95 23.90 24.00 22.95 24.00 13,619,171 317,704,387 23.328 22.12 22.07 22.17 21.20 22.17 14,745,132 21.546 4.59%
2023-01-31 0 22.90 22.90 23.00 22.75 24.10 3,856,100 89,318,806 23.163 21.15 21.15 21.24 21.01 22.26 4,174,902 21.394 -2.14%
2023-01-30 0 23.40 23.30 23.40 23.20 25.00 4,765,513 115,013,980 24.135 21.61 21.52 21.61 21.43 23.09 5,159,501 22.292 -2.50%
2023-01-27 0 24.00 24.00 24.05 23.65 24.15 585,796 14,034,254 23.958 22.17 22.17 22.21 21.84 22.31 634,227 22.128 -0.62%
2023-01-26 0 24.15 24.10 24.15 23.30 24.25 1,878,209 44,927,965 23.921 22.31 22.26 22.31 21.52 22.40 2,033,489 22.094 6.15%
2023-01-20 0 22.75 22.70 22.75 22.65 23.15 1,046,585 23,872,506 22.810 21.01 20.97 21.01 20.92 21.38 1,133,111 21.068 -1.30%
2023-01-19 0 23.05 23.00 23.05 22.85 23.50 1,301,041 30,021,329 23.075 21.29 21.24 21.29 21.11 21.71 1,408,604 21.313 0.22%
2023-01-18 0 23.00 22.95 23.00 22.30 23.20 1,844,795 42,037,968 22.787 21.24 21.20 21.24 20.60 21.43 1,997,313 21.047 0.00%
2023-01-17 0 23.00 22.95 23.00 22.75 23.30 1,802,000 41,452,300 23.003 21.24 21.20 21.24 21.01 21.52 1,950,980 21.247 -0.22%
2023-01-16 0 23.05 23.00 23.05 22.50 23.20 2,517,613 57,971,540 23.026 21.29 21.24 21.29 20.78 21.43 2,725,756 21.268 2.44%
2023-01-13 0 22.50 22.45 22.50 22.05 23.20 1,241,542 27,951,305 22.513 20.78 20.74 20.78 20.37 21.43 1,344,186 20.794 1.12%
2023-01-12 0 22.25 22.15 22.25 21.40 22.30 1,540,201 33,970,103 22.056 20.55 20.46 20.55 19.77 20.60 1,667,537 20.371 2.53%
2023-01-11 0 21.70 21.70 21.75 21.55 22.35 1,058,200 23,077,151 21.808 20.04 20.04 20.09 19.90 20.64 1,145,686 20.143 -1.36%
2023-01-10 0 22.00 22.00 22.05 21.50 22.30 1,310,500 28,728,400 21.922 20.32 20.32 20.37 19.86 20.60 1,418,845 20.248 -0.23%
2023-01-09 0 22.05 22.05 22.10 21.80 22.40 1,346,124 29,668,284 22.040 20.37 20.37 20.41 20.14 20.69 1,457,414 20.357 1.15%
2023-01-06 0 21.80 21.75 21.80 21.70 22.40 880,340 19,334,030 21.962 20.14 20.09 20.14 20.04 20.69 953,122 20.285 0.23%
2023-01-05 0 21.75 21.75 21.80 21.50 22.75 1,708,678 37,538,670 21.969 20.09 20.09 20.14 19.86 21.01 1,849,943 20.292 1.87%
2023-01-04 0 21.35 21.30 21.35 21.00 21.60 1,008,000 21,396,310 21.226 19.72 19.67 19.72 19.40 19.95 1,091,336 19.606 0.00%
2023-01-03 0 21.35 21.35 21.40 19.90 21.65 1,664,592 34,942,737 20.992 19.72 19.72 19.77 18.38 20.00 1,802,212 19.389 0.95%
2022-12-30 0 21.15 21.10 21.15 20.70 21.35 1,023,510 21,528,287 21.034 19.53 19.49 19.53 19.12 19.72 1,108,128 19.428 3.17%
2022-12-29 0 20.50 20.50 20.55 20.30 21.25 1,848,802 38,019,350 20.564 18.93 18.93 18.98 18.75 19.63 2,001,651 18.994 -2.84%
2022-12-28 0 21.10 21.10 21.15 20.60 21.40 1,279,000 26,871,650 21.010 19.49 19.49 19.53 19.03 19.77 1,384,741 19.406 0.96%
2022-12-23 0 20.90 20.85 20.90 20.75 22.50 1,938,617 41,121,431 21.212 19.30 19.26 19.30 19.17 20.78 2,098,892 19.592 -3.02%
2022-12-22 0 21.55 21.50 21.55 21.30 22.30 960,200 20,782,850 21.644 19.90 19.86 19.90 19.67 20.60 1,039,584 19.992 -0.23%
2022-12-21 0 21.60 21.45 21.60 20.70 21.75 1,946,870 41,560,798 21.347 19.95 19.81 19.95 19.12 20.09 2,107,827 19.717 2.37%
2022-12-20 0 21.10 21.05 21.10 20.65 21.60 2,798,000 59,159,100 21.143 19.49 19.44 19.49 19.07 19.95 3,029,324 19.529 -0.47%
2022-12-19 0 21.20 21.15 21.20 20.90 22.30 2,177,041 46,888,717 21.538 19.58 19.53 19.58 19.30 20.60 2,357,027 19.893 -3.64%
2022-12-16 0 22.00 21.90 22.00 20.85 22.00 1,627,831 35,386,247 21.738 20.32 20.23 20.32 19.26 20.32 1,762,412 20.078 2.80%
2022-12-15 0 21.40 21.35 21.40 21.15 21.70 1,601,440 34,408,783 21.486 19.77 19.72 19.77 19.53 20.04 1,733,839 19.845 -0.70%
2022-12-14 0 21.55 21.50 21.55 20.70 21.80 1,468,558 31,391,102 21.375 19.90 19.86 19.90 19.12 20.14 1,589,971 19.743 2.13%
2022-12-13 0 21.10 21.10 21.15 20.75 21.65 1,285,158 27,261,954 21.213 19.49 19.49 19.53 19.17 20.00 1,391,408 19.593 0.72%
2022-12-12 0 20.95 20.85 20.95 20.60 21.15 1,938,000 40,716,046 21.009 19.35 19.26 19.35 19.03 19.53 2,098,224 19.405 -0.48%
2022-12-09 0 21.05 21.00 21.05 20.70 21.60 1,538,822 32,312,285 20.998 19.44 19.40 19.44 19.12 19.95 1,666,044 19.395 0.24%
2022-12-08 0 21.00 21.00 21.05 20.20 21.20 1,605,000 33,345,226 20.776 19.40 19.40 19.44 18.66 19.58 1,737,693 19.189 4.48%
2022-12-07 0 20.10 20.05 20.10 20.05 21.55 1,667,304 34,581,355 20.741 18.57 18.52 18.57 18.52 19.90 1,805,148 19.157 -0.99%
2022-12-06 0 20.30 20.25 20.30 19.76 20.75 2,959,331 59,629,693 20.150 18.75 18.70 18.75 18.25 19.17 3,203,993 18.611 -0.49%
2022-12-05 0 20.40 20.35 20.40 20.10 20.65 1,323,754 26,969,183 20.373 18.84 18.80 18.84 18.57 19.07 1,433,195 18.818 2.00%
2022-12-02 0 20.00 20.00 20.05 19.60 20.35 1,908,015 37,967,522 19.899 18.47 18.47 18.52 18.10 18.80 2,065,760 18.379 -3.15%
2022-12-01 0 20.65 20.60 20.65 20.55 22.50 3,774,660 79,826,498 21.148 19.07 19.03 19.07 18.98 20.78 4,086,729 19.533 -1.43%
2022-11-30 0 20.95 20.90 20.95 19.42 21.00 2,926,270 60,363,067 20.628 19.35 19.30 19.35 17.94 19.40 3,168,199 19.053 5.81%
2022-11-29 0 19.80 19.80 19.82 19.06 19.86 1,844,446 35,723,351 19.368 18.29 18.29 18.31 17.60 18.34 1,996,935 17.889 1.75%
2022-11-28 0 19.46 19.46 19.48 17.82 19.58 2,701,000 51,086,087 18.914 17.97 17.97 17.99 16.46 18.08 2,924,304 17.469 5.53%
2022-11-25 0 18.44 18.42 18.44 18.26 18.88 782,000 14,404,480 18.420 17.03 17.01 17.03 16.87 17.44 846,652 17.013 -1.39%
2022-11-24 0 18.70 18.68 18.70 18.46 19.20 514,000 9,625,080 18.726 17.27 17.25 17.27 17.05 17.73 556,495 17.296 2.19%
2022-11-23 0 18.30 18.28 18.30 17.80 18.84 1,255,750 22,958,905 18.283 16.90 16.88 16.90 16.44 17.40 1,359,569 16.887 -2.97%
2022-11-22 0 18.86 18.74 18.86 18.50 19.54 1,698,510 32,138,817 18.922 17.42 17.31 17.42 17.09 18.05 1,838,934 17.477 -2.38%
2022-11-21 0 19.32 19.26 19.32 18.78 19.76 1,180,833 22,648,030 19.180 17.84 17.79 17.84 17.35 18.25 1,278,458 17.715 0.10%
2022-11-18 0 19.30 19.30 19.38 18.54 19.48 2,085,004 39,796,567 19.087 17.83 17.83 17.90 17.12 17.99 2,257,381 17.630 3.99%
2022-11-17 0 18.56 18.56 18.58 18.18 18.86 1,545,751 28,593,680 18.498 17.14 17.14 17.16 16.79 17.42 1,673,546 17.086 -0.22%
2022-11-16 0 18.60 18.60 18.62 18.12 18.84 2,075,615 38,437,794 18.519 17.18 17.18 17.20 16.74 17.40 2,247,216 17.105 -0.64%
2022-11-15 0 18.72 18.72 18.74 18.08 19.14 2,758,465 51,564,404 18.693 17.29 17.29 17.31 16.70 17.68 2,986,520 17.266 1.52%
2022-11-14 0 18.44 18.42 18.44 17.90 18.78 2,318,500 42,670,059 18.404 17.03 17.01 17.03 16.53 17.35 2,510,181 16.999 2.44%
2022-11-11 0 18.00 18.00 18.04 17.36 18.48 1,228,937 21,898,300 17.819 16.63 16.63 16.66 16.03 17.07 1,330,539 16.458 3.33%
2022-11-10 0 17.42 17.42 17.46 17.30 17.78 1,470,000 25,709,340 17.489 16.09 16.09 16.13 15.98 16.42 1,591,532 16.154 -2.35%
2022-11-09 0 17.84 17.82 17.84 17.68 18.26 1,595,268 28,534,048 17.887 16.48 16.46 16.48 16.33 16.87 1,727,156 16.521 0.45%
2022-11-08 0 17.76 17.76 17.78 17.40 18.50 1,759,560 31,078,990 17.663 16.40 16.40 16.42 16.07 17.09 1,905,031 16.314 -2.95%
2022-11-07 0 18.30 18.26 18.30 17.48 18.48 1,307,463 23,755,288 18.169 16.90 16.87 16.90 16.15 17.07 1,415,557 16.782 2.92%
2022-11-04 0 17.78 17.78 17.80 17.54 18.24 1,204,597 21,506,531 17.854 16.42 16.42 16.44 16.20 16.85 1,304,187 16.490 3.86%
2022-11-03 0 17.12 17.10 17.12 16.68 17.20 1,021,220 17,319,820 16.960 15.81 15.79 15.81 15.41 15.89 1,105,649 15.665 -0.81%
2022-11-02 0 17.26 17.26 17.36 15.84 17.50 1,600,900 26,876,050 16.788 15.94 15.94 16.03 14.63 16.16 1,733,254 15.506 5.76%
2022-11-01 0 16.32 16.32 16.34 15.42 16.50 1,349,800 21,821,940 16.167 15.07 15.07 15.09 14.24 15.24 1,461,394 14.932 5.29%
2022-10-31 0 15.50 15.48 15.50 15.06 16.22 1,584,100 24,779,958 15.643 14.32 14.30 14.32 13.91 14.98 1,715,065 14.448 0.52%
2022-10-28 0 15.42 15.42 15.44 15.38 16.82 1,764,800 27,639,880 15.662 14.24 14.24 14.26 14.21 15.54 1,910,704 14.466 -5.63%
2022-10-27 0 16.34 16.32 16.34 16.04 16.90 1,941,050 32,069,845 16.522 15.09 15.07 15.09 14.82 15.61 2,101,526 15.260 1.49%
2022-10-26 0 16.10 16.08 16.10 15.92 16.70 1,580,176 25,591,017 16.195 14.87 14.85 14.87 14.70 15.42 1,710,817 14.958 1.51%
2022-10-25 0 15.86 15.84 15.86 15.20 16.08 2,504,480 39,472,426 15.761 14.65 14.63 14.65 14.04 14.85 2,711,537 14.557 3.26%
2022-10-24 0 15.36 15.36 15.38 15.20 16.64 3,200,144 50,104,673 15.657 14.19 14.19 14.21 14.04 15.37 3,464,715 14.461 -7.25%
2022-10-21 0 16.56 16.54 16.56 16.18 16.70 1,952,311 32,076,422 16.430 15.30 15.28 15.30 14.94 15.42 2,113,718 15.175 -0.84%
2022-10-20 0 16.70 16.68 16.70 15.80 17.10 2,942,888 48,967,338 16.639 15.42 15.41 15.42 14.59 15.79 3,186,191 15.369 -0.95%
2022-10-19 0 16.86 16.84 16.86 16.76 17.36 1,302,623 22,084,448 16.954 15.57 15.55 15.57 15.48 16.03 1,410,317 15.659 -3.10%
2022-10-18 0 17.40 17.38 17.40 16.52 17.60 2,910,153 49,511,451 17.013 16.07 16.05 16.07 15.26 16.26 3,150,749 15.714 3.57%
2022-10-17 0 16.80 16.80 16.82 16.42 17.12 1,184,000 19,894,584 16.803 15.52 15.52 15.54 15.17 15.81 1,281,887 15.520 -0.36%
2022-10-14 0 16.86 16.86 16.88 15.72 17.18 1,280,060 21,668,317 16.928 15.57 15.57 15.59 14.52 15.87 1,385,889 15.635 3.06%
2022-10-13 0 16.36 16.34 16.36 16.18 16.96 1,490,176 24,456,637 16.412 15.11 15.09 15.11 14.94 15.66 1,613,376 15.159 -0.73%
2022-10-12 0 16.48 16.46 16.48 15.68 16.88 1,862,846 30,391,809 16.315 15.22 15.20 15.22 14.48 15.59 2,016,856 15.069 1.98%
2022-10-11 0 16.16 16.14 16.16 16.00 16.54 2,028,284 32,895,610 16.218 14.93 14.91 14.93 14.78 15.28 2,195,972 14.980 -0.62%
2022-10-10 0 16.26 16.18 16.26 16.10 17.28 3,415,829 56,182,806 16.448 15.02 14.94 15.02 14.87 15.96 3,698,232 15.192 -4.35%
2022-10-07 0 17.00 17.00 17.02 16.72 17.66 1,686,000 28,610,160 16.969 15.70 15.70 15.72 15.44 16.31 1,825,390 15.673 -4.71%
2022-10-06 0 17.84 17.78 17.84 17.78 18.20 1,179,000 21,141,476 17.932 16.48 16.42 16.48 16.42 16.81 1,276,474 16.562 -1.98%
2022-10-05 0 18.20 18.18 18.20 17.52 18.72 2,105,356 37,817,735 17.963 16.81 16.79 16.81 16.18 17.29 2,279,416 16.591 6.06%
2022-10-03 0 17.16 17.14 17.16 16.82 17.64 1,201,338 20,697,175 17.228 15.85 15.83 15.85 15.54 16.29 1,300,658 15.913 -1.27%
2022-09-30 0 17.38 17.36 17.38 17.04 17.50 1,967,022 34,072,724 17.322 16.05 16.03 16.05 15.74 16.16 2,129,645 15.999 -1.81%
2022-09-29 0 17.70 17.68 17.70 17.52 18.84 1,667,659 29,767,457 17.850 16.35 16.33 16.35 16.18 17.40 1,805,532 16.487 -4.74%
2022-09-28 0 18.58 18.54 18.58 18.54 19.32 2,529,844 47,413,558 18.742 17.16 17.12 17.16 17.12 17.84 2,738,998 17.311 -3.83%
2022-09-27 0 19.32 19.32 19.36 18.88 19.40 2,262,360 43,268,006 19.125 17.84 17.84 17.88 17.44 17.92 2,449,400 17.665 0.21%
2022-09-26 0 19.28 19.24 19.28 19.06 20.10 2,088,807 40,590,465 19.432 17.81 17.77 17.81 17.60 18.57 2,261,499 17.948 -1.23%
2022-09-23 0 19.52 19.50 19.52 19.34 20.90 3,562,002 70,492,015 19.790 18.03 18.01 18.03 17.86 19.30 3,856,490 18.279 -6.38%
2022-09-22 0 20.85 20.75 20.85 20.45 21.10 1,443,381 30,008,180 20.790 19.26 19.17 19.26 18.89 19.49 1,562,712 19.203 -1.18%
2022-09-21 0 21.10 21.10 21.20 20.85 21.65 1,742,500 36,908,625 21.181 19.49 19.49 19.58 19.26 20.00 1,886,561 19.564 -2.54%
2022-09-20 0 21.65 21.65 21.75 21.55 22.00 1,386,300 30,137,577 21.740 20.00 20.00 20.09 19.90 20.32 1,500,912 20.080 1.17%
2022-09-19 0 21.40 21.35 21.40 21.20 22.15 11,604,584 252,915,751 21.794 19.77 19.72 19.77 19.58 20.46 12,563,990 20.130 -2.06%
2022-09-16 0 21.85 21.80 21.85 21.10 21.90 8,608,463 187,505,774 21.782 20.18 20.14 20.18 19.49 20.23 9,320,165 20.118 0.46%
2022-09-15 0 21.75 21.75 21.80 21.60 22.45 3,272,929 71,778,930 21.931 20.09 20.09 20.14 19.95 20.74 3,543,518 20.256 -2.47%
2022-09-14 0 22.30 22.30 22.35 22.10 22.85 2,360,034 53,046,936 22.477 20.60 20.60 20.64 20.41 21.11 2,555,149 20.761 -3.67%
2022-09-13 0 23.15 23.10 23.15 22.55 23.40 1,719,403 39,710,740 23.096 21.38 21.34 21.38 20.83 21.61 1,861,554 21.332 2.89%
2022-09-09 0 22.50 22.45 22.55 21.60 22.65 1,970,526 44,054,333 22.357 20.78 20.74 20.83 19.95 20.92 2,133,439 20.649 3.21%
2022-09-08 0 21.80 21.75 21.80 21.60 22.20 1,526,139 33,350,319 21.853 20.14 20.09 20.14 19.95 20.50 1,652,312 20.184 -0.68%
2022-09-07 0 21.95 21.85 21.95 20.90 22.10 1,965,639 42,613,329 21.679 20.27 20.18 20.27 19.30 20.41 2,128,148 20.024 1.86%
2022-09-06 0 21.55 21.50 21.55 21.05 21.80 3,046,190 65,508,640 21.505 19.90 19.86 19.90 19.44 20.14 3,298,033 19.863 2.62%
2022-09-05 0 21.00 20.90 21.00 20.75 21.50 2,854,600 60,504,827 21.196 19.40 19.30 19.40 19.17 19.86 3,090,603 19.577 -3.23%
2022-09-02 0 21.70 21.65 21.70 21.30 21.95 2,683,052 57,993,484 21.615 20.04 20.00 20.04 19.67 20.27 2,904,873 19.964 1.40%
2022-09-01 0 21.40 21.35 21.40 21.15 22.40 3,639,674 79,073,917 21.726 19.77 19.72 19.77 19.53 20.69 3,940,583 20.067 -4.25%
2022-08-31 0 22.35 22.35 22.40 21.95 22.95 2,275,500 51,120,047 22.465 20.64 20.64 20.69 20.27 21.20 2,463,626 20.750 -2.61%
2022-08-30 0 22.95 22.90 22.95 22.30 23.15 2,446,233 55,994,644 22.890 21.20 21.15 21.20 20.60 21.38 2,648,475 21.142 0.22%
2022-08-29 0 22.90 22.85 22.90 22.65 23.85 4,280,700 98,739,520 23.066 21.15 21.11 21.15 20.92 22.03 4,634,606 21.305 -3.78%
2022-08-26 0 23.80 23.70 23.80 22.35 24.50 5,147,160 119,670,869 23.250 21.98 21.89 21.98 20.64 22.63 5,572,700 21.474 6.25%
2022-08-25 0 22.40 22.35 22.40 21.85 22.80 2,779,400 61,617,260 22.169 20.69 20.64 20.69 20.18 21.06 3,009,186 20.476 2.28%
2022-08-24 0 21.90 21.90 21.95 20.50 22.90 7,339,896 159,125,505 21.680 20.23 20.23 20.27 18.93 21.15 7,946,720 20.024 10.49%
2022-08-23 0 19.82 19.78 19.82 19.58 20.65 1,735,289 34,655,950 19.971 18.31 18.27 18.31 18.08 19.07 1,878,754 18.446 -4.94%
2022-08-22 0 20.85 20.80 20.85 20.20 21.20 1,478,500 30,806,528 20.836 19.26 19.21 19.26 18.66 19.58 1,600,735 19.245 1.71%
2022-08-19 0 20.50 20.45 20.50 20.25 20.90 1,720,889 35,330,824 20.531 18.93 18.89 18.93 18.70 19.30 1,863,163 18.963 -1.20%
2022-08-18 0 20.75 20.70 20.75 20.35 21.35 1,160,000 23,920,250 20.621 19.17 19.12 19.17 18.80 19.72 1,255,903 19.046 -0.95%
2022-08-17 0 20.95 20.90 20.95 20.75 21.55 1,368,000 28,680,200 20.965 19.35 19.30 19.35 19.17 19.90 1,481,099 19.364 -0.48%
2022-08-16 0 21.05 21.00 21.05 20.80 21.75 1,111,900 23,482,565 21.119 19.44 19.40 19.44 19.21 20.09 1,203,826 19.507 -1.41%
2022-08-15 0 21.35 21.30 21.35 21.00 21.65 652,000 13,867,550 21.269 19.72 19.67 19.72 19.40 20.00 705,904 19.645 0.00%
2022-08-12 0 21.35 21.30 21.35 21.25 21.95 1,574,000 33,719,700 21.423 19.72 19.67 19.72 19.63 20.27 1,704,130 19.787 -0.23%
2022-08-11 0 21.40 21.35 21.40 20.90 21.45 822,530 17,501,518 21.278 19.77 19.72 19.77 19.30 19.81 890,532 19.653 3.13%
2022-08-10 0 20.75 20.70 20.75 20.65 21.50 1,512,358 31,490,332 20.822 19.17 19.12 19.17 19.07 19.86 1,637,392 19.232 -3.94%
2022-08-09 0 21.60 21.50 21.60 21.45 22.35 1,413,949 30,660,229 21.684 19.95 19.86 19.95 19.81 20.64 1,530,847 20.028 -3.14%
2022-08-08 0 22.30 22.25 22.30 21.85 22.50 953,000 21,100,150 22.141 20.60 20.55 20.60 20.18 20.78 1,031,789 20.450 -0.89%
2022-08-05 0 22.50 22.45 22.50 21.85 22.60 1,237,924 27,713,348 22.387 20.78 20.74 20.78 20.18 20.87 1,340,269 20.677 3.21%
2022-08-04 0 21.80 21.75 21.80 21.25 22.25 1,493,094 32,520,753 21.781 20.14 20.09 20.14 19.63 20.55 1,616,535 20.118 0.93%
2022-08-03 0 21.60 21.60 21.65 21.00 22.80 3,314,864 72,964,805 22.011 19.95 19.95 20.00 19.40 21.06 3,588,920 20.331 0.23%
2022-08-02 0 21.55 21.40 21.55 20.40 21.95 4,543,920 95,835,238 21.091 19.90 19.77 19.90 18.84 20.27 4,919,587 19.480 -3.58%
2022-08-01 0 22.35 22.30 22.35 21.00 22.35 3,070,635 67,125,986 21.861 20.64 20.60 20.64 19.40 20.64 3,324,499 20.191 6.68%
2022-07-29 0 20.95 20.95 21.00 20.90 21.45 2,520,000 53,093,400 21.069 19.35 19.35 19.40 19.30 19.81 2,728,340 19.460 -2.33%
2022-07-28 0 21.45 21.35 21.45 21.05 21.70 1,368,179 29,288,186 21.407 19.81 19.72 19.81 19.44 20.04 1,481,293 19.772 0.47%
2022-07-27 0 21.35 21.35 21.45 21.10 21.75 1,590,330 33,989,629 21.373 19.72 19.72 19.81 19.49 20.09 1,721,810 19.741 -0.70%
2022-07-26 0 21.50 21.45 21.50 20.75 21.60 1,536,510 32,762,239 21.323 19.86 19.81 19.86 19.17 19.95 1,663,541 19.694 2.87%
2022-07-25 0 20.90 20.85 20.95 20.05 21.20 2,542,338 52,764,781 20.754 19.30 19.26 19.35 18.52 19.58 2,752,525 19.170 -1.42%
2022-07-22 0 21.20 21.15 21.25 21.00 21.70 852,668 18,184,935 21.327 19.58 19.53 19.63 19.40 20.04 923,162 19.699 -0.47%
2022-07-21 0 21.30 21.25 21.30 20.95 21.90 1,707,595 36,462,781 21.353 19.67 19.63 19.67 19.35 20.23 1,848,770 19.723 1.43%
2022-07-20 0 21.00 20.95 21.00 20.85 21.45 1,595,097 33,671,121 21.109 19.40 19.35 19.40 19.26 19.81 1,726,971 19.497 -0.24%
2022-07-19 0 21.05 21.05 21.10 21.00 21.70 2,236,565 47,320,153 21.158 19.44 19.44 19.49 19.40 20.04 2,421,472 19.542 -2.32%
2022-07-18 0 21.55 21.55 21.60 21.05 22.05 1,943,868 41,698,102 21.451 19.90 19.90 19.95 19.44 20.37 2,104,577 19.813 0.23%
2022-07-15 0 21.50 21.45 21.50 21.10 22.75 2,790,300 61,476,236 22.032 19.86 19.81 19.86 19.49 21.01 3,020,987 20.350 -0.46%
2022-07-14 0 21.60 21.50 21.60 20.90 21.60 3,239,285 69,163,535 21.351 19.95 19.86 19.95 19.30 19.95 3,507,092 19.721 1.89%
2022-07-13 0 21.20 21.20 21.25 21.10 21.70 2,132,200 45,468,340 21.325 19.58 19.58 19.63 19.49 20.04 2,308,479 19.696 0.00%
2022-07-12 0 21.20 21.20 21.25 20.75 22.10 2,656,176 56,408,478 21.237 19.58 19.58 19.63 19.17 20.41 2,875,775 19.615 -2.08%
2022-07-11 0 21.65 21.55 21.65 21.30 21.90 2,733,599 59,067,678 21.608 20.00 19.90 20.00 19.67 20.23 2,959,599 19.958 -0.92%
2022-07-08 0 21.85 21.75 21.85 21.45 22.45 3,188,244 69,678,476 21.855 20.18 20.09 20.18 19.81 20.74 3,451,831 20.186 0.23%
2022-07-07 0 21.80 21.80 21.85 20.55 22.10 6,753,696 145,247,863 21.506 20.14 20.14 20.18 18.98 20.41 7,312,056 19.864 2.11%
2022-07-06 0 21.35 21.25 21.35 20.55 21.85 4,052,223 85,936,507 21.207 19.72 19.63 19.72 18.98 20.18 4,387,239 19.588 1.18%
2022-07-05 0 21.10 21.10 21.15 20.80 21.75 2,384,955 50,509,302 21.178 19.49 19.49 19.53 19.21 20.09 2,582,131 19.561 0.00%
2022-07-04 0 21.10 21.05 21.10 20.60 21.50 4,620,284 97,364,857 21.073 19.49 19.44 19.49 19.03 19.86 5,002,265 19.464 -1.40%
2022-06-30 0 21.40 21.30 21.40 20.55 21.95 3,391,808 72,555,071 21.391 19.77 19.67 19.77 18.98 20.27 3,672,225 19.758 -0.47%
2022-06-29 0 21.50 21.50 21.55 21.40 23.40 6,791,700 148,772,625 21.905 19.86 19.86 19.90 19.77 21.61 7,353,202 20.232 -8.12%
2022-06-28 0 23.40 23.35 23.40 22.40 23.75 5,285,783 123,264,234 23.320 21.61 21.57 21.61 20.69 21.94 5,722,784 21.539 -0.85%
2022-06-27 0 23.60 23.60 23.65 21.65 24.00 9,188,970 211,532,522 23.020 21.80 21.80 21.84 20.00 22.17 9,948,666 21.262 5.83%
2022-06-24 0 22.30 22.30 22.35 20.85 22.55 10,353,102 223,388,358 21.577 20.60 20.60 20.64 19.26 20.83 11,209,042 19.929 8.25%
2022-06-23 0 20.60 20.60 20.70 18.98 20.90 6,571,420 132,604,912 20.179 19.03 19.03 19.12 17.53 19.30 7,114,710 18.638 9.46%
2022-06-22 0 18.82 18.80 18.82 18.76 19.78 2,893,470 55,355,065 19.131 17.38 17.36 17.38 17.33 18.27 3,132,687 17.670 -1.16%
2022-06-21 0 19.04 19.04 19.06 18.30 19.12 1,916,000 35,866,659 18.720 17.59 17.59 17.60 16.90 17.66 2,074,405 17.290 1.06%
2022-06-20 0 18.84 18.74 18.84 18.40 18.96 886,304 16,589,781 18.718 17.40 17.31 17.40 16.99 17.51 959,579 17.289 0.32%
2022-06-17 0 18.78 18.74 18.78 18.26 18.94 3,616,426 67,478,769 18.659 17.35 17.31 17.35 16.87 17.49 3,915,413 17.234 -0.32%
2022-06-16 0 18.84 18.70 18.84 18.54 19.68 2,445,268 46,502,867 19.017 17.40 17.27 17.40 17.12 18.18 2,647,430 17.565 0.43%
2022-06-15 0 18.76 18.76 18.78 18.54 19.42 4,393,518 83,000,874 18.892 17.33 17.33 17.35 17.12 17.94 4,756,751 17.449 -1.37%
2022-06-14 0 19.02 18.98 19.02 18.22 19.20 2,910,291 54,544,085 18.742 17.57 17.53 17.57 16.83 17.73 3,150,899 17.311 -0.94%
2022-06-13 0 19.20 19.18 19.22 19.12 20.10 3,159,735 61,658,517 19.514 17.73 17.72 17.75 17.66 18.57 3,420,965 18.024 -5.65%
2022-06-10 0 20.35 20.35 20.40 19.02 20.40 4,168,553 83,598,600 20.055 18.80 18.80 18.84 17.57 18.84 4,513,187 18.523 3.83%
2022-06-09 0 19.60 19.58 19.60 19.36 20.50 1,888,653 37,394,254 19.799 18.10 18.08 18.10 17.88 18.93 2,044,797 18.288 -3.45%
2022-06-08 0 20.30 20.30 20.35 19.72 20.40 3,578,645 71,682,193 20.031 18.75 18.75 18.80 18.21 18.84 3,874,509 18.501 2.63%
2022-06-07 0 19.78 19.76 19.78 19.60 20.10 1,924,160 38,027,875 19.763 18.27 18.25 18.27 18.10 18.57 2,083,239 18.254 -1.59%
2022-06-06 0 20.10 20.05 20.10 19.52 20.50 2,999,270 59,790,520 19.935 18.57 18.52 18.57 18.03 18.93 3,247,234 18.413 0.50%
2022-06-02 0 20.00 20.00 20.05 19.66 20.45 2,700,600 54,233,388 20.082 18.47 18.47 18.52 18.16 18.89 2,923,871 18.548 -0.60%
2022-06-01 0 20.75 20.75 20.80 20.25 21.10 3,065,378 63,457,047 20.701 18.58 18.58 18.63 18.14 18.90 3,422,726 18.540 1.97%
2022-05-31 0 20.35 20.35 20.50 19.68 20.60 9,578,582 194,315,393 20.286 18.23 18.23 18.36 17.63 18.45 10,695,211 18.168 2.16%
2022-05-30 0 19.92 19.90 19.92 19.58 19.92 3,169,834 62,738,406 19.792 17.84 17.82 17.84 17.54 17.84 3,539,359 17.726 3.00%
2022-05-27 0 19.34 19.30 19.34 19.02 20.25 4,936,000 95,969,418 19.443 17.32 17.28 17.32 17.03 18.14 5,511,417 17.413 -2.81%
2022-05-26 0 19.90 19.90 19.92 19.90 21.05 3,798,546 77,108,127 20.299 17.82 17.82 17.84 17.82 18.85 4,241,364 18.180 -3.16%
2022-05-25 0 20.55 20.50 20.55 19.16 20.75 4,219,733 85,668,548 20.302 18.40 18.36 18.40 17.16 18.58 4,711,651 18.182 4.85%
2022-05-24 0 19.60 19.58 19.60 19.58 21.75 6,530,275 132,375,408 20.271 17.55 17.54 17.55 17.54 19.48 7,291,546 18.155 3.38%
2022-05-23 0 18.96 18.92 18.96 18.44 19.12 2,175,400 40,738,354 18.727 16.98 16.94 16.98 16.51 17.12 2,428,999 16.772 -0.84%
2022-05-20 0 19.12 19.10 19.12 18.72 20.00 3,230,916 61,637,351 19.077 17.12 17.11 17.12 16.77 17.91 3,607,562 17.086 -2.65%
2022-05-19 0 19.64 19.64 19.66 19.44 20.60 4,313,258 85,642,875 19.856 17.59 17.59 17.61 17.41 18.45 4,816,079 17.783 -8.22%
2022-05-18 0 21.40 21.35 21.40 19.96 21.70 7,308,876 153,727,681 21.033 19.17 19.12 19.17 17.88 19.43 8,160,913 18.837 7.43%
2022-05-17 0 19.92 19.90 19.92 17.94 19.94 5,078,843 98,112,080 19.318 17.84 17.82 17.84 16.07 17.86 5,670,912 17.301 9.93%
2022-05-16 0 18.12 18.08 18.12 17.72 18.76 2,609,516 47,227,857 18.098 16.23 16.19 16.23 15.87 16.80 2,913,722 16.209 -1.09%
2022-05-13 0 18.32 18.30 18.32 17.34 18.36 3,220,000 57,472,322 17.849 16.41 16.39 16.41 15.53 16.44 3,595,373 15.985 4.69%
2022-05-12 0 17.50 17.48 17.50 17.14 18.12 2,756,000 48,286,360 17.520 15.67 15.66 15.67 15.35 16.23 3,077,282 15.691 -2.67%
2022-05-11 0 17.98 17.96 17.98 17.74 18.52 6,380,739 114,865,231 18.002 16.10 16.08 16.10 15.89 16.59 7,124,577 16.122 -1.21%
2022-05-10 0 18.20 18.14 18.20 17.34 18.28 2,996,416 54,033,735 18.033 16.30 16.25 16.30 15.53 16.37 3,345,725 16.150 1.11%
2022-05-06 0 18.00 18.00 18.04 17.94 18.70 1,303,761 23,621,460 18.118 16.12 16.12 16.16 16.07 16.75 1,455,748 16.226 -4.36%
2022-05-05 0 18.82 18.74 18.82 18.68 19.38 2,370,797 44,710,641 18.859 16.86 16.78 16.86 16.73 17.36 2,647,174 16.890 -0.32%
2022-05-04 0 18.88 18.88 18.90 18.54 19.28 954,269 17,891,806 18.749 16.91 16.91 16.93 16.60 17.27 1,065,513 16.792 -0.21%
2022-05-03 0 18.92 18.90 18.92 18.20 19.16 917,204 17,263,431 18.822 16.94 16.93 16.94 16.30 17.16 1,024,128 16.857 0.64%
2022-04-29 0 18.80 18.78 18.80 18.06 18.96 1,974,772 36,505,072 18.486 16.84 16.82 16.84 16.17 16.98 2,204,982 16.556 2.06%
2022-04-28 0 18.42 18.38 18.42 17.72 18.42 2,246,164 40,538,566 18.048 16.50 16.46 16.50 15.87 16.50 2,508,012 16.164 3.95%
2022-04-27 0 17.72 17.70 17.72 16.62 17.82 1,742,607 30,247,759 17.358 15.87 15.85 15.87 14.88 15.96 1,945,752 15.546 1.72%
2022-04-26 0 17.42 17.36 17.42 17.00 17.78 1,633,074 28,453,022 17.423 15.60 15.55 15.60 15.23 15.92 1,823,451 15.604 1.40%
2022-04-25 0 17.18 17.16 17.18 16.94 17.52 2,264,860 38,868,698 17.162 15.39 15.37 15.39 15.17 15.69 2,528,887 15.370 -3.91%
2022-04-22 0 17.88 17.84 17.88 17.52 18.28 2,307,674 41,018,138 17.775 16.01 15.98 16.01 15.69 16.37 2,576,692 15.919 -0.78%
2022-04-21 0 18.02 18.00 18.02 17.84 18.64 2,514,000 45,137,520 17.954 16.14 16.12 16.14 15.98 16.69 2,807,071 16.080 -2.07%
2022-04-20 0 18.40 18.36 18.40 17.56 18.78 2,366,200 43,402,104 18.343 16.48 16.44 16.48 15.73 16.82 2,642,041 16.427 2.45%
2022-04-19 0 17.96 17.96 17.98 17.84 18.68 1,584,000 28,698,148 18.118 16.08 16.08 16.10 15.98 16.73 1,768,656 16.226 -0.99%
2022-04-14 0 18.14 18.14 18.18 17.50 18.36 1,834,331 33,175,079 18.086 16.25 16.25 16.28 15.67 16.44 2,048,169 16.197 1.91%
2022-04-13 0 17.80 17.80 17.84 17.32 18.04 1,854,000 32,894,986 17.743 15.94 15.94 15.98 15.51 16.16 2,070,131 15.890 -2.31%
2022-04-12 0 18.22 18.18 18.22 17.50 18.28 2,183,776 38,996,052 17.857 16.32 16.28 16.32 15.67 16.37 2,438,351 15.993 3.05%
2022-04-11 0 17.68 17.66 17.68 17.62 18.66 2,233,960 40,218,307 18.003 15.83 15.82 15.83 15.78 16.71 2,494,385 16.124 -5.96%
2022-04-08 0 18.80 18.70 18.80 18.22 18.84 4,335,215 81,150,832 18.719 16.84 16.75 16.84 16.32 16.87 4,840,595 16.765 0.64%
2022-04-07 0 18.68 18.68 18.70 18.68 19.84 1,694,521 32,277,542 19.048 16.73 16.73 16.75 16.73 17.77 1,892,061 17.059 -3.91%
2022-04-06 0 19.44 19.42 19.44 19.38 20.35 3,207,427 63,388,103 19.763 17.41 17.39 17.41 17.36 18.23 3,581,335 17.700 -3.04%
2022-04-04 0 20.05 20.00 20.05 19.74 20.30 1,914,700 38,257,612 19.981 17.96 17.91 17.96 17.68 18.18 2,137,907 17.895 1.26%
2022-04-01 0 19.80 19.78 19.80 18.68 20.00 3,253,773 63,980,915 19.664 17.73 17.71 17.73 16.73 17.91 3,633,084 17.611 2.48%
2022-03-31 0 19.32 19.32 19.46 19.10 20.30 2,205,905 42,866,938 19.433 17.30 17.30 17.43 17.11 18.18 2,463,060 17.404 -4.36%
2022-03-30 0 20.20 20.15 20.20 19.10 20.20 3,488,208 69,744,299 19.994 18.09 18.05 18.09 17.11 18.09 3,894,848 17.907 3.80%
2022-03-29 0 19.46 19.46 19.48 19.12 19.82 2,302,508 45,033,941 19.559 17.43 17.43 17.45 17.12 17.75 2,570,924 17.517 0.41%
2022-03-28 0 19.38 19.36 19.38 18.22 19.50 3,637,000 69,812,500 19.195 17.36 17.34 17.36 16.32 17.46 4,060,985 17.191 3.19%
2022-03-25 0 18.78 18.70 18.78 18.64 19.82 4,871,094 92,875,911 19.067 16.82 16.75 16.82 16.69 17.75 5,438,945 17.076 -2.49%
2022-03-24 0 19.26 19.22 19.26 17.00 19.62 10,574,209 197,727,713 18.699 17.25 17.21 17.25 15.23 17.57 11,806,904 16.747 5.94%
2022-03-23 0 18.18 18.16 18.18 18.00 20.90 21,231,965 395,444,394 18.625 16.28 16.26 16.28 16.12 18.72 23,707,094 16.680 -16.03%
2022-03-22 0 21.65 21.65 21.70 20.50 21.65 4,860,000 102,597,000 21.110 19.39 19.39 19.43 18.36 19.39 5,426,557 18.906 5.35%
2022-03-21 0 20.55 20.40 20.55 20.25 21.40 4,143,278 85,382,229 20.607 18.40 18.27 18.40 18.14 19.17 4,626,283 18.456 -1.67%
2022-03-18 0 20.90 20.90 20.95 20.10 21.55 7,440,262 154,384,277 20.750 18.72 18.72 18.76 18.00 19.30 8,307,615 18.583 -1.18%
2022-03-17 0 21.15 21.10 21.15 19.82 23.40 13,113,570 276,107,032 21.055 18.94 18.90 18.94 17.75 20.96 14,642,292 18.857 -2.08%
2022-03-16 0 21.60 21.55 21.65 19.44 21.75 4,429,493 91,434,591 20.642 19.34 19.30 19.39 17.41 19.48 4,945,864 18.487 10.20%
2022-03-15 0 19.60 19.56 19.64 18.78 21.05 4,521,969 90,694,167 20.056 17.55 17.52 17.59 16.82 18.85 5,049,120 17.962 -3.69%
2022-03-14 0 20.35 20.30 20.35 20.20 22.30 2,621,678 54,739,727 20.880 18.23 18.18 18.23 18.09 19.97 2,927,302 18.700 -9.35%
2022-03-11 0 22.45 22.40 22.50 21.30 23.10 3,164,108 70,422,310 22.257 20.11 20.06 20.15 19.08 20.69 3,532,966 19.933 -1.54%
2022-03-10 0 22.80 22.60 22.80 22.05 24.25 7,171,524 161,696,767 22.547 20.42 20.24 20.42 19.75 21.72 8,007,549 20.193 -0.87%
2022-03-09 0 23.00 22.90 23.00 22.00 23.90 3,720,895 83,927,236 22.556 20.60 20.51 20.60 19.70 21.40 4,154,661 20.201 1.32%
2022-03-08 0 22.70 22.60 22.70 22.30 24.35 6,143,851 141,878,664 23.093 20.33 20.24 20.33 19.97 21.81 6,860,074 20.682 -5.42%
2022-03-07 0 24.00 24.00 24.05 23.05 25.10 6,403,323 153,775,197 24.015 21.49 21.49 21.54 20.64 22.48 7,149,794 21.508 -8.05%
2022-03-04 0 26.10 26.05 26.10 25.05 26.80 3,199,089 83,333,811 26.049 23.38 23.33 23.38 22.43 24.00 3,572,025 23.330 -4.04%
2022-03-03 0 27.20 27.10 27.20 26.40 28.00 3,156,578 85,521,854 27.093 24.36 24.27 24.36 23.64 25.08 3,524,558 24.265 -1.81%
2022-03-02 0 27.70 27.60 27.70 27.15 28.00 1,870,100 51,530,175 27.555 24.81 24.72 24.81 24.32 25.08 2,088,108 24.678 -1.25%
2022-03-01 0 28.05 28.05 28.10 27.65 28.80 2,115,085 59,523,308 28.142 25.12 25.12 25.17 24.76 25.79 2,361,652 25.204 -0.18%
2022-02-28 0 28.10 28.05 28.10 26.10 29.85 7,499,465 205,361,304 27.383 25.17 25.12 25.17 23.38 26.73 8,373,720 24.525 -5.39%
2022-02-25 0 29.70 29.65 29.70 29.50 30.50 1,251,323 37,306,318 29.813 26.60 26.55 26.60 26.42 27.32 1,397,197 26.701 -0.50%
2022-02-24 0 29.85 29.80 29.85 29.50 30.85 1,578,039 47,486,611 30.092 26.73 26.69 26.73 26.42 27.63 1,762,000 26.950 -3.71%
2022-02-23 0 31.00 30.95 31.00 30.55 31.85 2,447,409 76,359,243 31.200 27.76 27.72 27.76 27.36 28.52 2,732,717 27.943 0.32%
2022-02-22 0 30.90 30.85 30.90 30.25 31.95 3,681,700 112,762,785 30.628 27.67 27.63 27.67 27.09 28.61 4,110,896 27.430 -3.44%
2022-02-21 0 32.00 31.95 32.00 31.75 33.70 589,298 18,988,316 32.222 28.66 28.61 28.66 28.44 30.18 657,996 28.858 -3.61%
2022-02-18 0 33.20 33.15 33.20 32.85 34.15 1,145,746 38,275,837 33.407 29.73 29.69 29.73 29.42 30.58 1,279,312 29.919 -1.48%
2022-02-17 0 33.70 33.60 33.70 33.20 34.40 2,494,022 84,209,859 33.765 30.18 30.09 30.18 29.73 30.81 2,784,764 30.239 -0.59%
2022-02-16 0 33.90 33.80 33.90 33.50 34.50 1,147,431 38,886,089 33.890 30.36 30.27 30.36 30.00 30.90 1,281,193 30.351 0.89%
2022-02-15 0 33.60 33.60 33.65 33.00 34.75 1,689,700 56,948,601 33.703 30.09 30.09 30.14 29.55 31.12 1,886,678 30.185 -1.03%
2022-02-14 0 33.95 33.90 33.95 33.70 35.45 2,015,620 68,923,094 34.194 30.41 30.36 30.41 30.18 31.75 2,250,592 30.624 -4.90%
2022-02-11 0 35.70 35.65 35.70 35.30 36.50 793,200 28,478,141 35.903 31.97 31.93 31.97 31.61 32.69 885,668 32.154 -2.19%
2022-02-10 0 36.50 36.35 36.50 36.05 37.50 991,465 36,123,208 36.434 32.69 32.55 32.69 32.29 33.58 1,107,046 32.630 -1.48%
2022-02-09 0 37.05 36.90 37.05 36.40 37.50 641,900 23,750,180 37.000 33.18 33.05 33.18 32.60 33.58 716,730 33.137 2.21%
2022-02-08 0 36.25 36.25 36.35 35.60 37.25 1,048,000 38,203,550 36.454 32.47 32.47 32.55 31.88 33.36 1,170,171 32.648 -1.23%
2022-02-07 0 36.70 36.65 36.70 36.20 37.20 882,327 32,449,005 36.777 32.87 32.82 32.87 32.42 33.32 985,185 32.937 -0.41%
2022-02-04 0 36.85 36.80 36.85 35.60 37.50 1,271,100 46,776,600 36.800 33.00 32.96 33.00 31.88 33.58 1,419,279 32.958 3.22%
2022-01-31 0 35.70 35.55 35.70 33.20 36.00 1,054,628 37,159,755 35.235 31.97 31.84 31.97 29.73 32.24 1,177,572 31.556 3.93%
2022-01-28 0 34.35 34.35 34.40 34.00 36.30 1,060,914 36,653,894 34.549 30.76 30.76 30.81 30.45 32.51 1,184,591 30.942 -2.14%
2022-01-27 0 35.10 35.05 35.10 34.55 36.65 1,072,978 37,745,301 35.178 31.44 31.39 31.44 30.94 32.82 1,198,061 31.505 -2.77%
2022-01-26 0 36.10 36.05 36.10 35.95 37.00 1,495,569 54,546,101 36.472 32.33 32.29 32.33 32.20 33.14 1,669,916 32.664 -0.14%
2022-01-25 0 36.15 35.95 36.15 35.50 36.50 1,386,267 50,006,216 36.073 32.38 32.20 32.38 31.79 32.69 1,547,872 32.306 -0.41%
2022-01-24 0 36.30 36.20 36.30 36.00 37.15 724,614 26,412,903 36.451 32.51 32.42 32.51 32.24 33.27 809,086 32.645 -2.55%
2022-01-21 0 37.25 37.05 37.25 35.15 37.75 1,035,067 38,286,049 36.989 33.36 33.18 33.36 31.48 33.81 1,155,731 33.127 2.34%
2022-01-20 0 36.40 36.35 36.40 36.00 36.95 869,682 31,670,796 36.417 32.60 32.55 32.60 32.24 33.09 971,066 32.614 -0.55%
2022-01-19 0 36.60 36.40 36.60 35.75 36.80 1,103,189 40,079,804 36.331 32.78 32.60 32.78 32.02 32.96 1,231,794 32.538 -0.68%
2022-01-18 0 36.85 36.80 36.85 36.35 37.45 1,101,376 40,521,766 36.792 33.00 32.96 33.00 32.55 33.54 1,229,770 32.951 -0.41%
2022-01-17 0 37.00 36.85 37.00 36.25 37.70 904,015 33,229,821 36.758 33.14 33.00 33.14 32.47 33.76 1,009,401 32.920 -1.33%
2022-01-14 0 37.50 37.35 37.50 36.80 37.90 3,133,876 116,669,023 37.228 33.58 33.45 33.58 32.96 33.94 3,499,209 33.342 0.40%
2022-01-13 0 37.35 37.30 37.35 37.05 37.90 1,412,596 52,795,580 37.375 33.45 33.41 33.45 33.18 33.94 1,577,270 33.473 0.54%
2022-01-12 0 37.15 37.05 37.15 36.85 38.00 1,283,552 47,762,302 37.211 33.27 33.18 33.27 33.00 34.03 1,433,183 33.326 1.23%
2022-01-11 0 36.70 36.70 36.75 35.70 37.70 1,725,428 63,185,648 36.620 32.87 32.87 32.91 31.97 33.76 1,926,571 32.797 -0.27%
2022-01-10 0 36.80 36.80 36.90 33.80 37.20 2,826,320 101,540,998 35.927 32.96 32.96 33.05 30.27 33.32 3,155,800 32.176 7.92%
2022-01-07 0 34.10 34.00 34.10 31.75 34.80 2,283,371 77,593,211 33.982 30.54 30.45 30.54 28.44 31.17 2,549,556 30.434 7.40%
2022-01-06 0 31.75 31.70 31.75 30.80 32.85 1,898,886 59,968,270 31.581 28.44 28.39 28.44 27.58 29.42 2,120,250 28.284 -2.46%
2022-01-05 0 32.55 32.50 32.55 32.15 33.60 1,135,871 37,172,626 32.726 29.15 29.11 29.15 28.79 30.09 1,268,286 29.309 -3.12%
2022-01-04 0 33.60 33.40 33.60 33.15 34.30 772,600 25,989,220 33.639 30.09 29.91 30.09 29.69 30.72 862,666 30.127 0.45%
2022-01-03 0 33.45 33.40 33.45 33.05 35.00 549,103 18,405,407 33.519 29.96 29.91 29.96 29.60 31.35 613,115 30.020 -2.62%
2021-12-31 0 34.35 34.25 34.35 33.65 34.35 401,762 13,736,016 34.189 30.76 30.67 30.76 30.14 30.76 448,598 30.620 1.33%
2021-12-30 0 33.90 33.85 33.90 32.35 34.45 563,852 19,180,288 34.017 30.36 30.32 30.36 28.97 30.85 629,583 30.465 1.65%
2021-12-29 0 33.35 33.20 33.40 33.15 33.85 1,172,000 39,504,957 33.707 29.87 29.73 29.91 29.69 30.32 1,308,627 30.188 -1.33%
2021-12-28 0 33.80 33.80 33.90 33.50 34.75 389,300 13,263,140 34.069 30.27 30.27 30.36 30.00 31.12 434,683 30.512 -0.15%
2021-12-24 0 33.85 33.85 34.10 33.80 34.90 216,069 7,380,459 34.158 30.32 30.32 30.54 30.27 31.26 241,257 30.592 -0.15%
2021-12-23 0 33.90 33.85 33.90 33.45 34.40 616,723 20,949,615 33.969 30.36 30.32 30.36 29.96 30.81 688,618 30.423 0.74%
2021-12-22 0 33.65 33.55 33.65 32.80 34.00 950,211 31,914,069 33.586 30.14 30.05 30.14 29.38 30.45 1,060,982 30.080 1.97%
2021-12-21 0 33.00 32.95 33.00 32.05 33.50 1,173,796 38,571,348 32.860 29.55 29.51 29.55 28.70 30.00 1,310,632 29.430 1.69%
2021-12-20 0 32.45 32.45 32.50 32.40 34.70 1,450,326 47,906,828 33.032 29.06 29.06 29.11 29.02 31.08 1,619,399 29.583 -3.85%
2021-12-17 0 33.75 33.70 33.75 33.45 34.90 1,179,017 39,876,581 33.822 30.23 30.18 30.23 29.96 31.26 1,316,462 30.291 -2.74%
2021-12-16 0 34.70 34.70 34.80 33.60 35.20 838,215 29,023,278 34.625 31.08 31.08 31.17 30.09 31.52 935,930 31.010 1.61%
2021-12-15 0 34.15 34.10 34.15 33.60 35.05 966,384 32,855,568 33.998 30.58 30.54 30.58 30.09 31.39 1,079,041 30.449 -1.30%
2021-12-14 0 34.60 34.50 34.60 34.00 35.40 1,014,296 34,983,338 34.490 30.99 30.90 30.99 30.45 31.70 1,132,538 30.889 -0.72%
2021-12-13 0 34.85 34.80 34.95 34.75 36.80 594,984 21,069,914 35.413 31.21 31.17 31.30 31.12 32.96 664,345 31.715 -3.19%
2021-12-10 0 36.00 35.90 36.00 35.35 37.80 1,663,436 59,798,967 35.949 32.24 32.15 32.24 31.66 33.85 1,857,352 32.196 -2.96%
2021-12-09 0 37.10 37.00 37.10 34.70 37.25 2,416,255 88,167,580 36.489 33.23 33.14 33.23 31.08 33.36 2,697,931 32.680 5.40%
2021-12-08 0 35.20 35.15 35.20 34.45 36.35 1,118,954 39,302,211 35.124 31.52 31.48 31.52 30.85 32.55 1,249,397 31.457 -1.26%
2021-12-07 0 35.65 35.65 35.70 33.80 35.80 2,061,146 72,796,324 35.318 31.93 31.93 31.97 30.27 32.06 2,301,425 31.631 5.79%
2021-12-06 0 33.70 33.70 33.75 33.65 35.90 2,708,387 93,645,719 34.576 30.18 30.18 30.23 30.14 32.15 3,024,119 30.966 -7.54%
2021-12-03 0 36.45 36.35 36.45 35.70 36.60 966,911 35,147,173 36.350 32.64 32.55 32.64 31.97 32.78 1,079,629 32.555 0.14%
2021-12-02 0 36.40 36.30 36.40 35.30 36.70 1,128,662 41,052,993 36.373 32.60 32.51 32.60 31.61 32.87 1,260,236 32.576 1.25%
2021-12-01 0 35.95 35.85 35.95 35.15 36.20 1,454,745 52,116,079 35.825 32.20 32.11 32.20 31.48 32.42 1,624,333 32.085 -0.42%
2021-11-30 0 36.10 36.05 36.10 35.70 36.95 3,070,155 110,689,336 36.053 32.33 32.29 32.33 31.97 33.09 3,428,060 32.289 -1.23%
2021-11-29 0 36.55 36.50 36.55 35.00 36.65 1,698,928 61,415,895 36.150 32.73 32.69 32.73 31.35 32.82 1,896,982 32.376 1.11%
2021-11-26 0 36.15 36.15 36.20 36.00 37.55 1,355,219 49,455,693 36.493 32.38 32.38 32.42 32.24 33.63 1,513,204 32.683 -3.08%
2021-11-25 0 37.30 37.20 37.30 36.05 37.95 1,240,547 46,219,334 37.257 33.41 33.32 33.41 32.29 33.99 1,385,164 33.367 0.13%
2021-11-24 0 37.25 37.20 37.30 34.45 38.50 2,830,472 104,939,054 37.075 33.36 33.32 33.41 30.85 34.48 3,160,436 33.204 3.91%
2021-11-23 0 35.85 35.85 35.90 35.55 38.55 3,716,240 135,873,295 36.562 32.11 32.11 32.15 31.84 34.53 4,149,463 32.745 -5.16%
2021-11-22 0 37.80 37.75 37.80 36.25 38.35 4,048,376 151,961,709 37.536 33.85 33.81 33.85 32.47 34.35 4,520,318 33.617 2.72%
2021-11-19 0 36.80 36.75 36.80 35.35 37.10 1,730,441 63,120,068 36.476 32.96 32.91 32.96 31.66 33.23 1,932,168 32.668 2.22%
2021-11-18 0 36.00 35.95 36.00 35.85 38.05 2,351,984 85,618,957 36.403 32.24 32.20 32.24 32.11 34.08 2,626,168 32.602 -5.64%
2021-11-17 0 38.15 38.05 38.15 33.85 38.40 6,260,989 232,179,303 37.083 34.17 34.08 34.17 30.32 34.39 6,990,867 33.212 13.20%
2021-11-16 0 33.70 33.50 33.70 32.30 33.70 2,260,054 75,369,944 33.349 30.18 30.00 30.18 28.93 30.18 2,523,521 29.867 3.53%
2021-11-15 0 32.55 32.40 32.55 32.00 33.15 1,914,108 62,564,171 32.686 29.15 29.02 29.15 28.66 29.69 2,137,246 29.273 0.15%
2021-11-12 0 32.50 32.50 32.55 31.90 33.00 2,880,740 92,318,873 32.047 29.11 29.11 29.15 28.57 29.55 3,216,564 28.701 1.88%
2021-11-11 0 31.90 31.85 31.90 31.00 31.95 1,474,740 46,401,103 31.464 28.57 28.52 28.57 27.76 28.61 1,646,659 28.179 0.95%
2021-11-10 0 31.60 31.60 31.65 31.15 32.50 782,986 24,714,050 31.564 28.30 28.30 28.35 27.90 29.11 874,263 28.268 -1.25%
2021-11-09 0 32.00 31.90 32.00 31.40 32.20 488,810 15,538,791 31.789 28.66 28.57 28.66 28.12 28.84 545,793 28.470 0.63%
2021-11-08 0 31.80 31.70 31.80 31.20 32.50 1,309,300 41,642,670 31.805 28.48 28.39 28.48 27.94 29.11 1,461,932 28.485 0.32%
2021-11-05 0 31.70 31.70 31.75 31.30 32.15 773,288 24,594,328 31.805 28.39 28.39 28.44 28.03 28.79 863,435 28.484 0.79%
2021-11-04 0 31.45 31.30 31.45 30.95 31.75 1,511,315 46,831,918 30.988 28.17 28.03 28.17 27.72 28.44 1,687,497 27.752 1.62%
2021-11-03 0 30.95 30.85 30.95 30.60 32.00 887,043 27,445,142 30.940 27.72 27.63 27.72 27.41 28.66 990,451 27.710 -1.28%
2021-11-02 0 31.35 31.25 31.35 30.70 32.15 1,184,780 37,067,278 31.286 28.08 27.99 28.08 27.49 28.79 1,322,896 28.020 0.00%
2021-11-01 0 31.35 31.20 31.35 30.30 31.60 966,868 30,167,134 31.201 28.08 27.94 28.08 27.14 28.30 1,079,581 27.943 0.80%
2021-10-29 0 31.10 30.95 31.10 30.25 31.10 1,450,422 44,758,364 30.859 27.85 27.72 27.85 27.09 27.85 1,619,506 27.637 0.97%
2021-10-28 0 30.80 30.65 30.80 30.50 31.40 2,000,528 61,829,562 30.907 27.58 27.45 27.58 27.32 28.12 2,233,741 27.680 -0.48%
2021-10-27 0 30.95 30.95 31.00 30.75 31.50 1,108,000 34,314,100 30.969 27.72 27.72 27.76 27.54 28.21 1,237,166 27.736 -2.06%
2021-10-26 0 31.60 31.55 31.60 31.20 32.00 625,997 19,726,690 31.512 28.30 28.26 28.30 27.94 28.66 698,973 28.222 1.28%
2021-10-25 0 31.20 31.15 31.20 31.15 32.15 622,338 19,520,138 31.366 27.94 27.90 27.94 27.90 28.79 694,887 28.091 -2.95%
2021-10-22 0 32.15 32.00 32.15 31.30 32.40 672,072 21,539,922 32.050 28.79 28.66 28.79 28.03 29.02 750,419 28.704 1.10%
2021-10-21 0 31.80 31.80 31.85 31.30 32.40 2,017,968 64,192,794 31.811 28.48 28.48 28.52 28.03 29.02 2,253,214 28.489 0.63%
2021-10-20 0 31.60 31.55 31.60 30.85 31.80 1,505,065 47,510,968 31.567 28.30 28.26 28.30 27.63 28.48 1,680,519 28.272 1.44%
2021-10-19 0 31.15 31.05 31.15 30.45 31.20 2,565,857 79,633,942 31.036 27.90 27.81 27.90 27.27 27.94 2,864,973 27.796 1.63%
2021-10-18 0 30.65 30.65 30.70 30.15 31.20 1,328,703 40,903,224 30.784 27.45 27.45 27.49 27.00 27.94 1,483,597 27.570 0.99%
2021-10-15 0 30.35 30.30 30.40 28.85 30.60 2,592,710 77,899,323 30.046 27.18 27.14 27.23 25.84 27.41 2,894,957 26.909 5.75%
2021-10-12 0 28.70 28.60 28.70 27.90 28.90 1,441,836 41,262,744 28.618 25.70 25.61 25.70 24.99 25.88 1,609,919 25.630 1.77%
2021-10-11 0 28.20 28.15 28.25 28.00 29.20 1,055,149 29,847,776 28.288 25.26 25.21 25.30 25.08 26.15 1,178,154 25.334 -1.91%
2021-10-08 0 28.75 28.70 28.75 28.00 29.40 3,231,529 92,523,092 28.631 25.75 25.70 25.75 25.08 26.33 3,608,246 25.642 2.31%
2021-10-07 0 28.10 27.95 28.10 27.35 28.40 714,000 19,966,552 27.964 25.17 25.03 25.17 24.49 25.43 797,235 25.045 2.93%
2021-10-06 0 27.30 27.25 27.30 27.05 28.05 1,931,299 53,188,083 27.540 24.45 24.40 24.45 24.23 25.12 2,156,441 24.665 -1.44%
2021-10-05 0 27.70 27.70 27.80 27.10 28.20 1,215,923 33,597,907 27.632 24.81 24.81 24.90 24.27 25.26 1,357,670 24.747 0.54%
2021-10-04 0 27.55 27.45 27.55 26.10 27.75 1,553,637 42,357,521 27.263 24.67 24.58 24.67 23.38 24.85 1,734,753 24.417 3.57%
2021-09-30 0 26.60 26.55 26.60 26.30 27.00 1,878,543 49,915,227 26.571 23.82 23.78 23.82 23.55 24.18 2,097,535 23.797 -0.37%
2021-09-29 0 26.70 26.65 26.75 26.30 27.40 2,908,300 77,329,212 26.589 23.91 23.87 23.96 23.55 24.54 3,247,337 23.813 -1.29%
2021-09-28 0 27.05 27.00 27.05 26.55 27.50 1,580,500 42,753,625 27.051 24.23 24.18 24.23 23.78 24.63 1,764,748 24.226 3.84%
2021-09-27 0 26.05 26.00 26.05 25.85 26.85 1,576,122 41,505,281 26.334 23.33 23.29 23.33 23.15 24.05 1,759,859 23.584 -2.98%
2021-09-24 0 26.85 26.80 26.85 26.75 28.25 459,760 12,449,850 27.079 24.05 24.00 24.05 23.96 25.30 513,357 24.252 -3.42%
2021-09-23 0 27.80 27.75 27.80 27.10 28.80 1,774,146 49,743,065 28.038 24.90 24.85 24.90 24.27 25.79 1,980,968 25.110 1.65%
2021-09-21 0 27.35 27.30 27.35 26.25 27.40 1,903,964 51,266,055 26.926 24.49 24.45 24.49 23.51 24.54 2,125,920 24.115 1.11%
2021-09-20 0 27.05 27.05 27.10 26.35 28.25 1,270,000 34,144,867 26.886 24.23 24.23 24.27 23.60 25.30 1,418,051 24.079 -3.91%
2021-09-17 0 28.15 28.10 28.15 27.60 28.35 1,700,100 47,711,068 28.064 25.21 25.17 25.21 24.72 25.39 1,898,290 25.134 1.81%
2021-09-16 0 27.65 27.55 27.65 26.95 28.35 2,602,300 71,501,420 27.476 24.76 24.67 24.76 24.14 25.39 2,905,665 24.608 -2.47%
2021-09-15 0 28.35 28.25 28.35 28.05 29.00 2,024,000 57,412,446 28.366 25.39 25.30 25.39 25.12 25.97 2,259,949 25.404 -1.56%
2021-09-14 0 28.80 28.75 28.80 28.60 29.90 1,459,413 42,322,523 29.000 25.79 25.75 25.79 25.61 26.78 1,629,545 25.972 -2.70%
2021-09-13 0 29.60 29.55 29.60 29.20 30.80 1,291,788 38,120,176 29.510 26.51 26.46 26.51 26.15 27.58 1,442,379 26.429 -2.63%
2021-09-10 0 30.40 30.20 30.40 29.65 30.55 1,398,744 42,179,685 30.155 27.23 27.05 27.23 26.55 27.36 1,561,803 27.007 3.23%
2021-09-09 0 29.45 29.35 29.45 29.20 30.45 1,732,513 51,171,582 29.536 26.38 26.29 26.38 26.15 27.27 1,934,482 26.452 -2.97%
2021-09-08 0 30.35 30.30 30.40 30.20 31.45 447,626 13,651,160 30.497 27.18 27.14 27.23 27.05 28.17 499,808 27.313 -1.94%
2021-09-07 0 30.95 30.95 31.00 30.65 31.50 1,288,330 39,751,265 30.855 27.72 27.72 27.76 27.45 28.21 1,438,518 27.633 -0.16%
2021-09-06 0 31.00 30.95 31.00 29.60 31.20 1,429,000 43,676,679 30.565 27.76 27.72 27.76 26.51 27.94 1,595,587 27.373 5.08%
2021-09-03 0 29.50 29.45 29.50 29.30 30.75 1,592,000 47,296,100 29.709 26.42 26.38 26.42 26.24 27.54 1,777,588 26.607 -1.67%
2021-09-02 0 30.00 29.95 30.00 29.80 31.75 2,255,186 68,076,812 30.187 26.87 26.82 26.87 26.69 28.44 2,518,086 27.035 -3.85%
2021-09-01 0 31.20 31.15 31.20 30.80 32.50 2,387,919 74,939,660 31.383 27.94 27.90 27.94 27.58 29.11 2,666,292 28.106 -3.41%
2021-08-31 0 32.30 32.25 32.30 31.15 33.20 3,516,509 111,877,843 31.815 28.93 28.88 28.93 27.90 29.73 3,926,448 28.493 -0.92%
2021-08-30 0 32.60 32.55 32.60 31.80 33.75 2,275,000 74,666,050 32.820 29.20 29.15 29.20 28.48 30.23 2,540,209 29.394 -0.91%
2021-08-27 0 32.90 32.60 32.90 32.35 33.50 1,133,000 37,409,960 33.018 29.47 29.20 29.47 28.97 30.00 1,265,080 29.571 0.30%
2021-08-26 0 32.80 32.80 32.95 32.00 33.60 1,213,302 39,604,080 32.642 29.38 29.38 29.51 28.66 30.09 1,354,743 29.234 0.00%
2021-08-25 0 32.80 32.65 32.80 31.70 33.30 1,684,482 55,237,453 32.792 29.38 29.24 29.38 28.39 29.82 1,880,851 29.368 4.63%
2021-08-24 0 31.35 31.20 31.35 30.25 32.45 2,976,000 92,894,400 31.215 28.08 27.94 28.08 27.09 29.06 3,322,929 27.956 -0.16%
2021-08-23 0 31.40 31.35 31.40 31.30 31.90 1,434,731 45,293,000 31.569 28.12 28.08 28.12 28.03 28.57 1,601,986 28.273 -0.16%
2021-08-20 0 31.45 31.35 31.45 30.75 33.45 2,205,635 70,199,795 31.827 28.17 28.08 28.17 27.54 29.96 2,462,758 28.505 -7.64%
2021-08-19 0 34.05 33.90 34.05 33.75 34.65 1,574,236 53,448,657 33.952 30.50 30.36 30.50 30.23 31.03 1,757,753 30.407 -2.85%
2021-08-18 0 35.05 35.05 35.15 34.40 36.05 2,276,173 80,523,139 35.377 31.39 31.39 31.48 30.81 32.29 2,541,519 31.683 1.74%
2021-08-17 0 34.45 34.30 34.45 33.75 34.50 1,910,724 65,377,416 34.216 30.85 30.72 30.85 30.23 30.90 2,133,468 30.644 0.44%
2021-08-16 0 34.30 34.20 34.30 33.65 34.50 790,800 26,878,870 33.989 30.72 30.63 30.72 30.14 30.90 882,988 30.441 0.88%
2021-08-13 0 34.00 34.00 34.10 33.60 34.65 406,988 13,859,047 34.053 30.45 30.45 30.54 30.09 31.03 454,433 30.497 -0.15%
2021-08-12 0 34.05 34.00 34.05 33.85 34.40 766,876 26,107,281 34.044 30.50 30.45 30.50 30.32 30.81 856,275 30.489 -1.16%
2021-08-11 0 34.45 34.30 34.45 34.15 34.55 502,000 17,234,200 34.331 30.85 30.72 30.85 30.58 30.94 560,521 30.747 -0.86%
2021-08-10 0 34.75 34.60 34.75 33.60 34.80 780,822 26,899,896 34.451 31.12 30.99 31.12 30.09 31.17 871,847 30.854 2.51%
2021-08-09 0 33.90 33.90 33.95 33.55 34.70 1,347,646 45,841,046 34.016 30.36 30.36 30.41 30.05 31.08 1,504,749 30.464 -0.73%
2021-08-06 0 34.15 34.05 34.15 33.65 34.50 671,696 22,898,965 34.091 30.58 30.50 30.58 30.14 30.90 749,999 30.532 0.44%
2021-08-05 0 34.00 33.95 34.00 33.60 34.80 542,784 18,430,381 33.955 30.45 30.41 30.45 30.09 31.17 606,059 30.410 -1.59%
2021-08-04 0 34.55 34.45 34.55 33.95 35.15 1,544,430 52,995,804 34.314 30.94 30.85 30.94 30.41 31.48 1,724,473 30.732 0.58%
2021-08-03 0 34.35 34.30 34.35 33.50 34.80 1,424,732 48,524,688 34.059 30.76 30.72 30.76 30.00 31.17 1,590,821 30.503 1.78%
2021-08-02 0 33.75 33.50 33.75 32.10 33.75 1,072,802 35,784,460 33.356 30.23 30.00 30.23 28.75 30.23 1,197,865 29.874 2.90%
2021-07-30 0 32.80 32.70 32.80 31.80 32.95 1,392,530 45,355,437 32.571 29.38 29.29 29.38 28.48 29.51 1,554,865 29.170 1.23%
2021-07-29 0 32.40 32.30 32.40 31.20 32.85 1,932,000 62,263,243 32.227 29.02 28.93 29.02 27.94 29.42 2,157,224 28.863 6.93%
2021-07-28 0 30.30 30.25 30.30 29.10 30.65 3,278,846 97,634,116 29.777 27.14 27.09 27.14 26.06 27.45 3,661,079 26.668 4.30%
2021-07-27 0 29.05 28.75 29.05 28.05 31.20 2,918,802 85,982,221 29.458 26.02 25.75 26.02 25.12 27.94 3,259,063 26.382 -4.91%
2021-07-26 0 30.55 30.45 30.55 30.35 32.50 1,651,000 51,182,827 31.001 27.36 27.27 27.36 27.18 29.11 1,843,466 27.764 -4.23%
2021-07-23 0 31.90 31.80 31.90 31.75 32.50 1,068,137 34,256,742 32.071 28.57 28.48 28.57 28.44 29.11 1,192,656 28.723 -1.09%
2021-07-22 0 32.25 32.20 32.25 31.70 32.30 1,439,928 46,110,127 32.023 28.88 28.84 28.88 28.39 28.93 1,607,788 28.679 0.94%
2021-07-21 0 31.95 31.95 32.00 31.80 32.40 568,425 18,202,345 32.022 28.61 28.61 28.66 28.48 29.02 634,689 28.679 0.16%
2021-07-20 0 31.90 31.90 31.95 31.40 33.60 1,097,136 35,053,386 31.950 28.57 28.57 28.61 28.12 30.09 1,225,035 28.614 -4.49%
2021-07-19 0 33.40 33.05 33.40 32.65 34.50 1,450,964 48,081,271 33.137 29.91 29.60 29.91 29.24 30.90 1,620,111 29.678 -2.62%
2021-07-16 0 34.30 34.25 34.30 33.35 34.35 1,262,278 42,839,269 33.938 30.72 30.67 30.72 29.87 30.76 1,409,429 30.395 1.78%
2021-07-15 0 33.70 33.70 33.75 33.45 35.15 1,392,879 47,170,538 33.865 30.18 30.18 30.23 29.96 31.48 1,555,255 30.330 -1.46%
2021-07-14 0 34.20 34.15 34.20 33.30 35.80 2,229,647 75,645,984 33.927 30.63 30.58 30.63 29.82 32.06 2,489,569 30.385 -3.66%
2021-07-13 0 35.50 35.35 35.50 34.95 36.35 1,479,639 52,544,767 35.512 31.79 31.66 31.79 31.30 32.55 1,652,129 31.804 1.57%
2021-07-12 0 34.95 34.90 34.95 33.90 35.40 1,694,081 58,701,957 34.651 31.30 31.26 31.30 30.36 31.70 1,891,569 31.033 3.25%
2021-07-09 0 33.85 33.85 33.90 33.30 34.80 2,580,878 87,777,097 34.011 30.32 30.32 30.36 29.82 31.17 2,881,745 30.460 -1.88%
2021-07-08 0 34.50 34.45 34.50 34.40 36.30 1,415,255 49,593,446 35.042 30.90 30.85 30.90 30.81 32.51 1,580,239 31.384 -3.23%
2021-07-07 0 35.65 35.65 35.70 34.05 35.80 1,444,692 51,085,776 35.361 31.93 31.93 31.97 30.50 32.06 1,613,108 31.669 1.71%
2021-07-06 0 35.05 35.00 35.05 34.30 35.90 1,414,000 49,310,450 34.873 31.39 31.35 31.39 30.72 32.15 1,578,838 31.232 -1.54%
2021-07-05 0 35.60 35.55 35.60 35.25 36.50 883,298 31,598,835 35.774 31.88 31.84 31.88 31.57 32.69 986,269 32.039 0.14%
2021-07-02 0 35.55 35.55 35.60 35.40 36.85 1,966,704 70,504,295 35.849 31.84 31.84 31.88 31.70 33.00 2,195,974 32.106 -3.66%
2021-06-30 0 36.90 36.80 36.90 36.35 37.40 1,484,797 54,742,265 36.869 33.05 32.96 33.05 32.55 33.50 1,657,888 33.019 0.14%
2021-06-29 0 36.85 36.80 36.85 36.30 37.50 1,439,523 52,859,204 36.720 33.00 32.96 33.00 32.51 33.58 1,607,336 32.886 1.38%
2021-06-28 0 36.35 36.20 36.35 35.45 36.70 885,607 32,010,517 36.145 32.55 32.42 32.55 31.75 32.87 988,847 32.372 2.39%
2021-06-25 0 35.50 35.45 35.50 35.10 36.75 3,445,326 123,191,303 35.756 31.79 31.75 31.79 31.44 32.91 3,846,967 32.023 -0.56%
2021-06-24 0 35.70 35.55 35.70 34.35 35.75 2,546,505 89,207,452 35.031 31.97 31.84 31.97 30.76 32.02 2,843,365 31.374 1.85%
2021-06-23 0 35.05 35.00 35.05 34.10 36.10 1,787,990 62,765,348 35.104 31.39 31.35 31.39 30.54 32.33 1,996,426 31.439 4.32%
2021-06-22 0 33.60 33.60 33.65 33.40 34.80 735,687 24,892,877 33.836 30.09 30.09 30.14 29.91 31.17 821,450 30.304 -2.04%
2021-06-21 0 34.30 34.30 34.35 33.15 34.80 2,160,391 74,094,149 34.297 30.72 30.72 30.76 29.69 31.17 2,412,240 30.716 -2.56%
2021-06-18 0 35.20 35.05 35.20 33.30 35.25 1,747,873 60,910,027 34.848 31.52 31.39 31.52 29.82 31.57 1,951,632 31.210 5.55%
2021-06-17 0 33.35 33.35 33.45 32.60 34.30 646,456 21,719,397 33.598 29.87 29.87 29.96 29.20 30.72 721,817 30.090 0.00%
2021-06-16 0 33.35 33.35 33.45 33.05 34.50 947,887 31,730,442 33.475 29.87 29.87 29.96 29.60 30.90 1,058,387 29.980 -2.77%
2021-06-15 0 34.30 34.25 34.30 33.35 34.40 983,800 33,465,664 34.017 30.72 30.67 30.72 29.87 30.81 1,098,487 30.465 1.03%
2021-06-11 0 33.95 33.95 34.00 33.40 35.05 1,443,687 48,841,527 33.831 30.41 30.41 30.45 29.91 31.39 1,611,986 30.299 -1.88%
2021-06-10 0 34.60 34.60 34.65 34.35 36.35 2,801,530 98,494,207 35.157 30.99 30.99 31.03 30.76 32.55 3,128,120 31.487 -2.54%
2021-06-09 0 35.50 35.35 35.50 34.80 35.85 2,058,642 72,662,535 35.296 31.79 31.66 31.79 31.17 32.11 2,298,629 31.611 0.14%
2021-06-08 0 35.45 35.45 35.50 34.40 36.80 3,230,680 114,890,973 35.562 31.75 31.75 31.79 30.81 32.96 3,607,298 31.850 4.26%
2021-06-07 0 34.00 33.95 34.05 33.75 35.35 1,355,746 46,304,712 34.154 30.45 30.41 30.50 30.23 31.66 1,513,793 30.589 -1.73%
2021-06-04 0 34.60 34.55 34.60 33.60 35.65 2,419,587 84,407,261 34.885 30.99 30.94 30.99 30.09 31.93 2,701,652 31.243 2.67%
2021-06-03 0 33.70 33.65 33.75 33.00 34.70 2,374,000 80,329,029 33.837 30.18 30.14 30.23 29.55 31.08 2,650,750 30.304 -0.88%
2021-06-02 0 34.00 34.00 34.10 32.50 34.95 2,665,656 91,174,413 34.203 30.45 30.45 30.54 29.11 31.30 2,976,406 30.632 2.17%
2021-06-01 0 33.85 33.70 33.85 33.05 34.35 885,549 29,875,571 33.737 29.80 29.67 29.80 29.10 30.24 1,005,778 29.704 2.27%
2021-05-31 0 33.10 33.05 33.15 32.50 33.30 960,445 31,493,129 32.790 29.14 29.10 29.19 28.62 29.32 1,090,843 28.870 0.76%
2021-05-28 0 32.85 32.85 33.00 32.75 33.90 2,093,292 69,631,106 33.264 28.92 28.92 29.06 28.84 29.85 2,377,494 29.288 -0.45%
2021-05-27 0 33.00 32.90 33.00 32.60 33.85 4,777,209 157,833,825 33.039 29.06 28.97 29.06 28.70 29.80 5,425,801 29.089 1.07%
2021-05-26 0 32.65 32.60 32.65 31.25 32.90 1,497,907 48,772,909 32.561 28.75 28.70 28.75 27.51 28.97 1,701,275 28.668 3.16%
2021-05-25 0 31.65 31.65 31.75 30.60 31.85 2,946,932 92,043,128 31.234 27.87 27.87 27.95 26.94 28.04 3,347,031 27.500 1.28%
2021-05-24 0 31.25 31.20 31.25 31.05 32.00 1,010,632 31,812,757 31.478 27.51 27.47 27.51 27.34 28.17 1,147,843 27.715 -0.79%
2021-05-21 0 31.50 31.50 31.55 31.15 31.90 1,155,805 36,436,731 31.525 27.73 27.73 27.78 27.43 28.09 1,312,726 27.757 -0.16%
2021-05-20 0 31.55 31.50 31.55 30.50 31.75 2,859,817 89,357,606 31.246 27.78 27.73 27.78 26.85 27.95 3,248,088 27.511 3.44%
2021-05-18 0 30.50 30.45 30.50 29.95 31.30 1,534,196 46,763,489 30.481 26.85 26.81 26.85 26.37 27.56 1,742,491 26.837 -1.29%
2021-05-17 0 30.90 30.85 30.90 29.50 31.25 1,434,935 44,169,874 30.782 27.21 27.16 27.21 25.97 27.51 1,629,753 27.102 6.55%
2021-05-14 0 29.00 29.00 29.05 28.30 30.25 1,996,000 57,751,700 28.934 25.53 25.53 25.58 24.92 26.63 2,266,993 25.475 -2.19%
2021-05-13 0 29.65 29.65 29.70 29.55 30.45 1,795,539 54,021,233 30.086 26.11 26.11 26.15 26.02 26.81 2,039,316 26.490 -2.31%
2021-05-12 0 30.35 30.25 30.40 29.90 31.00 1,095,036 33,044,707 30.177 26.72 26.63 26.77 26.33 27.29 1,243,707 26.570 -0.16%
2021-05-11 0 30.40 30.25 30.45 29.70 30.85 1,019,600 30,725,270 30.135 26.77 26.63 26.81 26.15 27.16 1,158,029 26.532 -1.94%
2021-05-10 0 31.00 31.00 31.05 30.45 31.50 1,589,300 49,154,833 30.929 27.29 27.29 27.34 26.81 27.73 1,805,076 27.231 1.47%
2021-05-07 0 30.55 30.40 30.55 30.40 32.10 3,667,316 113,190,278 30.865 26.90 26.77 26.90 26.77 28.26 4,165,220 27.175 -2.24%
2021-05-06 0 31.25 31.25 31.35 30.15 31.35 2,395,781 73,678,673 30.754 27.51 27.51 27.60 26.55 27.60 2,721,051 27.077 0.81%
2021-05-05 0 31.00 30.90 31.00 30.50 31.10 830,215 25,667,575 30.917 27.29 27.21 27.29 26.85 27.38 942,932 27.221 1.31%
2021-05-04 0 30.60 30.55 30.60 29.45 30.70 1,566,000 47,142,750 30.104 26.94 26.90 26.94 25.93 27.03 1,778,613 26.505 0.82%
2021-05-03 0 30.35 30.35 30.40 29.90 32.05 1,056,077 32,052,013 30.350 26.72 26.72 26.77 26.33 28.22 1,199,458 26.722 -3.80%
2021-04-30 0 31.55 31.50 31.55 31.30 32.90 1,740,700 55,073,824 31.639 27.78 27.73 27.78 27.56 28.97 1,977,031 27.857 -3.81%
2021-04-29 0 32.80 32.75 32.80 32.70 33.90 3,107,070 103,223,586 33.222 28.88 28.84 28.88 28.79 29.85 3,528,910 29.251 0.77%
2021-04-28 0 32.55 32.55 32.60 31.55 32.90 2,386,169 77,444,259 32.455 28.66 28.66 28.70 27.78 28.97 2,710,134 28.576 1.56%
2021-04-27 0 32.05 32.00 32.05 30.45 32.80 2,188,774 70,306,880 32.122 28.22 28.17 28.22 26.81 28.88 2,485,939 28.282 3.05%
2021-04-26 0 31.10 31.05 31.10 30.45 31.60 1,060,276 32,914,572 31.043 27.38 27.34 27.38 26.81 27.82 1,204,227 27.333 0.00%
2021-04-23 0 31.10 31.05 31.10 30.00 31.40 944,225 29,291,277 31.022 27.38 27.34 27.38 26.41 27.65 1,072,420 27.313 2.64%
2021-04-22 0 30.30 30.30 30.35 29.90 30.70 986,549 29,912,315 30.320 26.68 26.68 26.72 26.33 27.03 1,120,491 26.696 0.33%
2021-04-21 0 30.20 30.20 30.25 29.75 30.60 1,914,689 57,793,258 30.184 26.59 26.59 26.63 26.19 26.94 2,174,642 26.576 -3.67%
2021-04-20 0 31.35 31.30 31.35 31.05 32.35 1,802,732 56,822,310 31.520 27.60 27.56 27.60 27.34 28.48 2,047,485 27.752 -2.18%
2021-04-19 0 32.05 32.00 32.05 30.65 32.25 2,371,867 75,083,872 31.656 28.22 28.17 28.22 26.99 28.39 2,693,890 27.872 1.75%
2021-04-16 0 31.50 31.45 31.50 30.55 31.60 4,251,000 132,122,813 31.080 27.73 27.69 27.73 26.90 27.82 4,828,149 27.365 1.94%
2021-04-15 0 30.90 30.85 30.90 30.00 31.20 1,220,115 37,485,425 30.723 27.21 27.16 27.21 26.41 27.47 1,385,767 27.050 1.31%
2021-04-14 0 30.50 30.50 30.60 29.75 31.20 3,422,639 103,962,496 30.375 26.85 26.85 26.94 26.19 27.47 3,887,323 26.744 0.49%
2021-04-13 0 30.35 30.35 30.40 29.75 31.10 2,460,676 75,125,194 30.530 26.72 26.72 26.77 26.19 27.38 2,794,757 26.881 0.50%
2021-04-12 0 30.20 30.20 30.25 29.80 31.60 2,024,143 62,148,039 30.703 26.59 26.59 26.63 26.24 27.82 2,298,957 27.033 -4.13%
2021-04-09 0 31.50 31.45 31.50 31.10 32.60 2,563,808 81,187,188 31.667 27.73 27.69 27.73 27.38 28.70 2,911,891 27.881 -1.25%
2021-04-08 0 31.90 31.90 31.95 30.60 32.30 2,137,326 67,840,664 31.741 28.09 28.09 28.13 26.94 28.44 2,427,506 27.947 0.47%
2021-04-07 0 31.75 31.60 31.75 31.50 33.25 3,344,234 107,289,173 32.082 27.95 27.82 27.95 27.73 29.28 3,798,274 28.247 -2.01%
2021-04-01 0 32.40 32.20 32.40 31.65 33.15 2,453,798 79,338,995 32.333 28.53 28.35 28.53 27.87 29.19 2,786,945 28.468 0.00%
2021-03-31 0 32.40 32.25 32.40 31.30 32.75 4,163,024 134,382,883 32.280 28.53 28.39 28.53 27.56 28.84 4,728,229 28.421 2.53%
2021-03-30 0 31.60 31.55 31.60 30.75 32.45 4,285,216 135,157,861 31.541 27.82 27.78 27.82 27.07 28.57 4,867,011 27.770 1.12%
2021-03-29 0 31.25 31.20 31.25 30.75 33.50 5,286,941 170,061,004 32.166 27.51 27.47 27.51 27.07 29.50 6,004,738 28.321 0.64%
2021-03-26 0 31.05 31.00 31.05 29.70 31.45 4,030,734 123,367,406 30.607 27.34 27.29 27.34 26.15 27.69 4,577,978 26.948 2.81%
2021-03-25 0 30.20 30.20 30.25 28.45 31.20 5,221,221 155,950,763 29.869 26.59 26.59 26.63 25.05 27.47 5,930,095 26.298 -3.05%
2021-03-24 0 31.15 31.10 31.15 30.95 34.00 4,487,093 141,489,156 31.532 27.43 27.38 27.43 27.25 29.94 5,096,296 27.763 -8.52%
2021-03-23 0 34.05 34.05 34.20 33.05 35.45 2,827,402 96,242,249 34.039 29.98 29.98 30.11 29.10 31.21 3,211,272 29.970 -2.16%
2021-03-22 0 34.80 34.80 34.85 34.05 35.25 3,133,000 108,802,550 34.728 30.64 30.64 30.68 29.98 31.04 3,558,361 30.577 1.02%
2021-03-19 0 34.45 34.45 34.50 34.10 35.80 1,691,657 58,489,272 34.575 30.33 30.33 30.38 30.02 31.52 1,921,330 30.442 -4.57%
2021-03-18 0 36.10 36.10 36.15 35.10 36.85 2,477,284 89,720,289 36.217 31.78 31.78 31.83 30.90 32.45 2,813,620 31.888 1.26%
2021-03-17 0 35.65 35.50 35.65 33.50 35.70 4,543,689 158,056,867 34.786 31.39 31.26 31.39 29.50 31.43 5,160,576 30.628 8.36%
2021-03-16 0 32.90 32.90 32.95 32.35 33.30 2,107,207 69,122,117 32.803 28.97 28.97 29.01 28.48 29.32 2,393,298 28.882 3.46%
2021-03-15 0 31.80 31.75 31.80 31.65 35.95 6,056,182 199,569,351 32.953 28.00 27.95 28.00 27.87 31.65 6,878,417 29.014 -11.17%
2021-03-12 0 35.80 35.45 35.80 34.55 36.10 1,764,457 62,689,864 35.529 31.52 31.21 31.52 30.42 31.78 2,004,014 31.282 2.14%
2021-03-11 0 35.05 35.00 35.05 32.85 35.15 3,237,195 111,396,406 34.411 30.86 30.82 30.86 28.92 30.95 3,676,702 30.298 4.78%
2021-03-10 0 33.45 33.30 33.45 33.00 35.05 3,167,271 106,321,129 33.569 29.45 29.32 29.45 29.06 30.86 3,597,285 29.556 -0.45%
2021-03-09 0 33.60 33.50 33.60 31.15 34.45 4,716,000 156,793,700 33.247 29.58 29.50 29.58 27.43 30.33 5,356,281 29.273 2.44%
2021-03-08 0 32.80 32.60 32.80 32.15 35.65 2,960,004 97,526,089 32.948 28.88 28.70 28.88 28.31 31.39 3,361,877 29.009 -5.88%
2021-03-05 0 34.85 34.80 34.85 34.45 35.75 5,043,165 178,097,111 35.315 30.68 30.64 30.68 30.33 31.48 5,727,865 31.093 -3.19%
2021-03-04 0 36.00 36.00 36.15 36.00 38.10 3,176,316 117,272,661 36.921 31.70 31.70 31.83 31.70 33.55 3,607,558 32.507 -3.61%
2021-03-03 0 37.35 37.35 37.40 35.90 38.20 3,741,538 140,354,009 37.512 32.89 32.89 32.93 31.61 33.63 4,249,519 33.028 3.46%
2021-03-02 0 36.10 36.10 36.30 36.10 37.80 4,176,278 153,092,912 36.658 31.78 31.78 31.96 31.78 33.28 4,743,282 32.276 -1.90%
2021-03-01 0 36.80 36.80 36.85 34.15 36.85 2,926,248 105,143,751 35.931 32.40 32.40 32.45 30.07 32.45 3,323,539 31.636 7.92%
2021-02-26 0 34.10 34.05 34.10 33.60 35.15 6,919,891 238,024,269 34.397 30.02 29.98 30.02 29.58 30.95 7,859,390 30.285 -2.43%
2021-02-25 0 34.95 34.95 35.00 34.90 37.00 4,086,000 144,081,400 35.262 30.77 30.77 30.82 30.73 32.58 4,640,748 31.047 -0.43%
2021-02-24 0 35.10 35.10 35.20 35.00 37.80 4,646,965 165,893,274 35.699 30.90 30.90 30.99 30.82 33.28 5,277,874 31.432 -3.44%
2021-02-23 0 36.35 36.35 36.45 35.35 37.35 3,404,069 123,732,640 36.348 32.00 32.00 32.09 31.12 32.89 3,866,232 32.003 -1.36%
2021-02-22 0 36.85 36.85 36.90 36.85 38.60 3,504,492 131,209,975 37.441 32.45 32.45 32.49 32.45 33.99 3,980,289 32.965 -2.77%
2021-02-19 0 37.90 37.85 37.90 37.00 39.00 3,206,938 120,630,297 37.615 33.37 33.33 33.37 32.58 34.34 3,642,337 33.119 -2.82%
2021-02-18 0 39.00 39.00 39.05 38.60 40.45 3,780,626 149,116,793 39.442 34.34 34.34 34.38 33.99 35.61 4,293,914 34.727 -2.86%
2021-02-17 0 40.15 40.10 40.15 39.50 40.40 2,410,500 96,114,400 39.873 35.35 35.31 35.35 34.78 35.57 2,737,768 35.107 1.26%
2021-02-16 0 39.65 39.55 39.65 39.15 39.95 1,539,554 60,877,607 39.542 34.91 34.82 34.91 34.47 35.17 1,748,576 34.816 1.54%
2021-02-11 0 39.05 38.80 39.05 38.05 39.05 1,448,128 55,976,621 38.654 34.38 34.16 34.38 33.50 34.38 1,644,737 34.034 -0.38%
2021-02-10 0 39.20 39.05 39.20 37.40 39.25 3,148,000 121,203,750 38.502 34.51 34.38 34.51 32.93 34.56 3,575,397 33.899 4.95%
2021-02-09 0 37.35 37.30 37.35 36.45 37.55 1,699,704 63,196,009 37.181 32.89 32.84 32.89 32.09 33.06 1,930,469 32.736 1.08%
2021-02-08 0 36.95 36.80 36.95 35.50 36.95 2,056,369 75,028,065 36.486 32.53 32.40 32.53 31.26 32.53 2,335,558 32.124 2.78%
2021-02-05 0 35.95 35.85 35.95 35.45 36.90 3,518,847 126,368,466 35.912 31.65 31.56 31.65 31.21 32.49 3,996,593 31.619 -2.04%
2021-02-04 0 36.70 36.60 36.70 35.95 37.60 2,755,729 100,550,917 36.488 32.31 32.22 32.31 31.65 33.11 3,129,869 32.126 -1.87%
2021-02-03 0 37.40 37.35 37.40 37.05 38.40 3,347,184 126,208,669 37.706 32.93 32.89 32.93 32.62 33.81 3,801,624 33.199 0.00%
2021-02-02 0 37.40 37.35 37.45 35.95 37.80 5,403,883 201,049,288 37.205 32.93 32.89 32.97 31.65 33.28 6,137,557 32.757 4.47%
2021-02-01 0 35.80 35.75 35.80 35.35 36.70 2,614,738 93,890,197 35.908 31.52 31.48 31.52 31.12 32.31 2,969,735 31.616 0.70%
2021-01-29 0 35.55 35.50 35.55 35.15 36.95 2,884,710 102,818,427 35.643 31.30 31.26 31.30 30.95 32.53 3,276,361 31.382 -0.28%
2021-01-28 0 35.65 35.60 35.65 35.15 37.60 5,116,586 184,614,431 36.082 31.39 31.34 31.39 30.95 33.11 5,811,254 31.768 -3.65%
2021-01-27 0 37.00 36.95 37.00 35.10 39.00 7,340,732 269,577,005 36.723 32.58 32.53 32.58 30.90 34.34 8,337,368 32.334 -4.15%
2021-01-26 0 38.60 38.60 38.75 38.50 41.00 3,118,532 122,943,418 39.423 33.99 33.99 34.12 33.90 36.10 3,541,928 34.711 -4.81%
2021-01-25 0 40.55 40.50 40.60 38.40 40.60 7,821,534 309,642,528 39.588 35.70 35.66 35.75 33.81 35.75 8,883,447 34.856 4.51%
2021-01-22 0 38.80 38.80 38.95 38.50 39.55 4,322,346 168,223,258 38.919 34.16 34.16 34.29 33.90 34.82 4,909,182 34.267 -2.51%
2021-01-21 0 39.80 39.75 39.80 39.00 41.65 5,410,003 215,874,157 39.903 35.04 35.00 35.04 34.34 36.67 6,144,508 35.133 -3.98%
2021-01-20 0 41.45 41.45 41.50 40.70 42.35 5,246,914 217,126,125 41.382 36.50 36.50 36.54 35.83 37.29 5,959,276 36.435 0.73%
2021-01-19 0 41.15 41.15 41.30 40.90 42.60 5,105,604 212,525,657 41.626 36.23 36.23 36.36 36.01 37.51 5,798,781 36.650 0.86%
2021-01-18 0 40.80 40.75 40.80 38.80 40.90 3,373,918 135,755,261 40.237 35.92 35.88 35.92 34.16 36.01 3,831,988 35.427 0.74%
2021-01-15 0 40.50 40.45 40.50 39.35 41.75 3,251,277 130,662,498 40.188 35.66 35.61 35.66 34.65 36.76 3,692,696 35.384 -2.64%
2021-01-14 0 41.60 41.55 41.60 40.60 41.95 1,613,382 66,836,030 41.426 36.63 36.58 36.63 35.75 36.94 1,832,427 36.474 -0.83%
2021-01-13 0 41.95 41.90 41.95 40.85 42.35 2,588,695 107,806,678 41.645 36.94 36.89 36.94 35.97 37.29 2,940,157 36.667 -0.47%
2021-01-12 0 42.15 42.05 42.15 41.60 44.35 4,267,549 180,489,537 42.293 37.11 37.02 37.11 36.63 39.05 4,846,945 37.238 -4.75%
2021-01-11 0 44.25 44.25 44.30 42.55 45.40 5,624,319 246,617,426 43.848 38.96 38.96 39.00 37.46 39.97 6,387,921 38.607 -0.34%
2021-01-08 0 44.40 44.15 44.40 41.40 44.45 5,891,958 254,757,817 43.238 39.09 38.87 39.09 36.45 39.14 6,691,897 38.070 8.56%
2021-01-07 0 40.90 40.90 40.95 40.25 41.65 3,832,359 156,274,111 40.778 36.01 36.01 36.05 35.44 36.67 4,352,670 35.903 -1.80%
2021-01-06 0 41.65 41.40 41.65 40.20 43.45 6,110,115 254,421,031 41.639 36.67 36.45 36.67 35.39 38.26 6,939,672 36.662 -0.95%
2021-01-05 0 42.05 42.00 42.05 40.25 42.05 5,312,000 219,297,925 41.283 37.02 36.98 37.02 35.44 37.02 6,033,199 36.349 2.81%
2021-01-04 0 40.90 40.90 41.00 40.00 41.85 3,847,526 156,871,213 40.772 36.01 36.01 36.10 35.22 36.85 4,369,896 35.898 0.00%
2020-12-31 0 40.90 40.85 40.90 39.90 41.25 2,058,850 83,351,585 40.485 36.01 35.97 36.01 35.13 36.32 2,338,376 35.645 1.36%
2020-12-30 0 40.35 40.30 40.35 39.50 40.50 3,589,070 143,911,887 40.097 35.53 35.48 35.53 34.78 35.66 4,076,350 35.304 3.33%
2020-12-29 0 39.05 39.05 39.10 38.30 39.90 2,593,500 100,664,003 38.814 34.38 34.38 34.43 33.72 35.13 2,945,614 34.174 -0.89%
2020-12-28 0 39.40 39.40 39.50 37.55 39.60 3,163,391 122,562,746 38.744 34.69 34.69 34.78 33.06 34.87 3,592,878 34.113 3.01%
2020-12-24 0 38.25 38.25 38.30 37.65 38.80 2,636,721 100,721,300 38.199 33.68 33.68 33.72 33.15 34.16 2,994,703 33.633 1.19%
2020-12-23 0 37.80 37.60 37.80 35.95 37.80 3,982,000 148,757,200 37.357 33.28 33.11 33.28 31.65 33.28 4,522,628 32.892 3.00%
2020-12-22 0 36.70 36.65 36.70 36.45 37.75 3,381,000 124,972,900 36.963 32.31 32.27 32.31 32.09 33.24 3,840,031 32.545 -3.55%
2020-12-21 0 38.05 38.00 38.05 37.15 38.30 4,119,346 156,252,219 37.931 33.50 33.46 33.50 32.71 33.72 4,678,621 33.397 -0.26%
2020-12-18 0 38.15 38.15 38.20 37.35 38.70 4,217,103 160,994,491 38.177 33.59 33.59 33.63 32.89 34.07 4,789,650 33.613 1.60%
2020-12-17 0 37.55 37.55 37.60 37.35 38.00 1,784,303 67,137,664 37.627 33.06 33.06 33.11 32.89 33.46 2,026,554 33.129 -0.92%
2020-12-16 0 37.90 37.85 37.90 37.00 38.50 3,666,918 138,512,145 37.773 33.37 33.33 33.37 32.58 33.90 4,164,768 33.258 1.07%
2020-12-15 0 37.50 37.45 37.50 36.10 37.75 3,690,944 136,758,263 37.052 33.02 32.97 33.02 31.78 33.24 4,192,056 32.623 1.76%
2020-12-14 0 36.85 36.75 36.85 36.00 37.50 2,991,000 109,970,250 36.767 32.45 32.36 32.45 31.70 33.02 3,397,082 32.372 2.36%
2020-12-11 0 36.00 36.00 36.10 35.50 37.20 3,801,010 137,325,644 36.129 31.70 31.70 31.78 31.26 32.75 4,317,065 31.810 -0.69%
2020-12-10 0 36.25 36.20 36.25 35.90 37.45 2,197,646 80,109,215 36.452 31.92 31.87 31.92 31.61 32.97 2,496,016 32.095 -3.20%
2020-12-09 0 37.45 37.15 37.45 36.95 39.10 3,649,467 137,166,594 37.585 32.97 32.71 32.97 32.53 34.43 4,144,947 33.092 -1.96%
2020-12-08 0 38.20 38.20 38.35 37.05 38.60 4,254,985 162,187,851 38.117 33.63 33.63 33.77 32.62 33.99 4,832,675 33.561 3.10%
2020-12-07 0 37.05 37.00 37.05 35.60 37.15 3,324,538 121,198,730 36.456 32.62 32.58 32.62 31.34 32.71 3,775,903 32.098 -0.67%
2020-12-04 0 37.30 37.10 37.30 36.60 37.60 2,455,600 91,364,440 37.207 32.84 32.67 32.84 32.22 33.11 2,788,992 32.759 0.13%
2020-12-03 0 37.25 37.00 37.25 36.85 38.50 3,825,052 142,810,841 37.336 32.80 32.58 32.80 32.45 33.90 4,344,371 32.873 -2.23%
2020-12-02 0 38.10 38.00 38.10 37.05 38.95 4,509,002 170,449,585 37.802 33.55 33.46 33.55 32.62 34.29 5,121,180 33.283 2.70%
2020-12-01 0 37.10 37.05 37.10 36.30 38.90 25,256,809 961,173,654 38.056 32.67 32.62 32.67 31.96 34.25 28,685,873 33.507 -3.64%
2020-11-30 0 38.50 38.45 38.50 38.50 40.35 43,796,164 1,697,252,292 38.753 33.90 33.85 33.90 33.90 35.53 49,742,277 34.121 -0.90%
2020-11-27 0 38.85 38.80 38.85 38.60 40.85 6,649,905 262,917,108 39.537 34.21 34.16 34.21 33.99 35.97 7,552,749 34.811 -2.02%
2020-11-26 0 39.65 39.60 39.65 38.50 39.80 4,533,426 178,441,300 39.361 34.91 34.87 34.91 33.90 35.04 5,148,920 34.656 2.85%
2020-11-25 0 38.55 38.55 38.60 38.35 40.10 5,304,640 206,875,636 38.999 33.94 33.94 33.99 33.77 35.31 6,024,840 34.337 -2.03%
2020-11-24 0 39.35 39.35 39.40 38.80 40.65 4,598,500 181,513,476 39.472 34.65 34.65 34.69 34.16 35.79 5,222,829 34.754 -0.25%
2020-11-23 0 39.45 39.45 39.50 39.25 40.70 7,602,000 303,531,676 39.928 34.73 34.73 34.78 34.56 35.83 8,634,107 35.155 -2.47%
2020-11-20 0 40.45 40.40 40.55 40.15 41.55 4,362,640 177,989,484 40.799 35.61 35.57 35.70 35.35 36.58 4,954,946 35.922 -0.37%
2020-11-19 0 40.60 40.55 40.60 39.05 41.10 3,898,900 157,264,000 40.335 35.75 35.70 35.75 34.38 36.19 4,428,245 35.514 1.88%
2020-11-18 0 39.85 39.85 39.90 38.90 40.40 5,518,682 219,273,905 39.733 35.09 35.09 35.13 34.25 35.57 6,267,942 34.983 1.01%
2020-11-17 0 39.45 39.40 39.45 38.65 40.40 4,905,000 193,034,210 39.355 34.73 34.69 34.73 34.03 35.57 5,570,941 34.650 1.15%
2020-11-16 0 39.00 39.00 39.05 37.65 39.95 6,230,567 244,047,168 39.169 34.34 34.34 34.38 33.15 35.17 7,076,478 34.487 4.98%
2020-11-13 0 37.15 37.10 37.15 36.30 37.95 5,229,028 194,557,094 37.207 32.71 32.67 32.71 31.96 33.41 5,938,962 32.759 2.06%
2020-11-12 0 36.40 36.40 36.50 35.25 36.75 3,798,170 137,142,414 36.107 32.05 32.05 32.14 31.04 32.36 4,313,840 31.791 3.26%
2020-11-11 0 35.25 35.25 35.30 35.10 37.50 6,426,408 231,825,029 36.074 31.04 31.04 31.08 30.90 33.02 7,298,908 31.762 -3.16%
2020-11-10 0 36.40 36.25 36.40 34.50 36.75 5,253,300 188,173,528 35.820 32.05 31.92 32.05 30.38 32.36 5,966,529 31.538 1.53%
2020-11-09 0 35.85 35.85 35.95 34.45 36.55 5,485,926 195,527,046 35.642 31.56 31.56 31.65 30.33 32.18 6,230,739 31.381 2.43%
2020-11-06 0 35.00 35.00 35.05 33.25 36.20 5,493,394 190,416,664 34.663 30.82 30.82 30.86 29.28 31.87 6,239,220 30.519 -2.78%
2020-11-05 0 36.00 36.00 36.05 34.05 36.45 7,792,170 275,232,442 35.322 31.70 31.70 31.74 29.98 32.09 8,850,096 31.099 7.30%
2020-11-04 0 33.55 33.50 33.55 32.50 34.35 5,345,000 178,064,258 33.314 29.54 29.50 29.54 28.62 30.24 6,070,679 29.332 3.23%
2020-11-03 0 32.50 32.50 32.60 32.05 33.45 3,873,800 126,202,360 32.578 28.62 28.62 28.70 28.22 29.45 4,399,738 28.684 0.93%
2020-11-02 0 32.20 32.20 32.25 31.80 32.85 3,510,000 112,918,000 32.170 28.35 28.35 28.39 28.00 28.92 3,986,545 28.325 0.47%
2020-10-30 0 32.05 32.05 32.10 31.25 32.60 4,515,250 144,422,017 31.985 28.22 28.22 28.26 27.51 28.70 5,128,276 28.162 -0.47%
2020-10-29 0 32.20 32.15 32.20 31.10 32.60 5,310,640 169,550,486 31.927 28.35 28.31 28.35 27.38 28.70 6,031,654 28.110 -1.38%
2020-10-28 0 32.65 32.65 32.70 32.10 33.40 3,461,200 112,688,636 32.558 28.75 28.75 28.79 28.26 29.41 3,931,120 28.666 -1.06%
2020-10-27 0 33.00 32.85 33.00 31.85 33.55 5,687,703 185,799,502 32.667 29.06 28.92 29.06 28.04 29.54 6,459,910 28.762 -1.79%
2020-10-23 0 33.60 33.40 33.60 32.90 34.30 3,045,178 101,908,026 33.465 29.58 29.41 29.58 28.97 30.20 3,458,615 29.465 -1.32%
2020-10-22 0 34.05 33.90 34.05 33.55 34.95 4,273,500 145,567,054 34.063 29.98 29.85 29.98 29.54 30.77 4,853,704 29.991 0.29%
2020-10-21 0 33.95 33.90 34.00 33.05 34.20 4,100,731 138,397,962 33.750 29.89 29.85 29.94 29.10 30.11 4,657,479 29.715 0.59%
2020-10-20 0 33.75 33.70 33.75 31.10 33.80 3,598,535 119,155,267 33.112 29.72 29.67 29.72 27.38 29.76 4,087,100 29.154 4.49%
2020-10-19 0 32.30 32.30 32.35 31.80 33.95 4,418,610 143,433,451 32.461 28.44 28.44 28.48 28.00 29.89 5,018,515 28.581 -4.15%
2020-10-16 0 33.70 33.70 33.80 32.75 34.20 3,308,770 111,610,360 33.732 29.67 29.67 29.76 28.84 30.11 3,757,995 29.699 1.81%
2020-10-15 0 33.10 33.05 33.10 32.80 34.30 3,909,360 130,424,432 33.362 29.14 29.10 29.14 28.88 30.20 4,440,126 29.374 -1.19%
2020-10-14 0 33.50 33.50 33.55 32.75 34.20 3,085,300 102,713,439 33.291 29.50 29.50 29.54 28.84 30.11 3,504,185 29.312 -1.18%
2020-10-12 0 33.90 33.80 33.90 32.75 34.25 4,551,692 153,232,135 33.665 29.85 29.76 29.85 28.84 30.16 5,169,666 29.641 3.51%
2020-10-09 0 32.75 32.70 32.80 32.50 33.50 4,436,000 145,902,650 32.891 28.84 28.79 28.88 28.62 29.50 5,038,266 28.959 -1.65%
2020-10-08 0 33.30 33.15 33.30 32.50 33.80 4,845,000 160,754,980 33.180 29.32 29.19 29.32 28.62 29.76 5,502,795 29.213 1.37%
2020-10-07 0 32.85 32.80 32.85 32.20 33.50 2,780,000 91,725,550 32.995 28.92 28.88 28.92 28.35 29.50 3,157,435 29.051 -0.30%
2020-10-06 0 32.95 32.90 32.95 32.60 33.65 4,708,000 155,693,930 33.070 29.01 28.97 29.01 28.70 29.63 5,347,195 29.117 -0.60%
2020-10-05 0 33.15 33.00 33.15 32.45 33.60 3,589,148 118,039,652 32.888 29.19 29.06 29.19 28.57 29.58 4,076,439 28.957 -1.49%
2020-09-30 0 33.65 33.60 33.65 32.20 33.70 8,511,193 281,557,093 33.081 29.63 29.58 29.63 28.35 29.67 9,666,740 29.126 1.97%
2020-09-29 0 33.00 32.80 33.00 31.50 33.00 3,958,000 128,572,140 32.484 29.06 28.88 29.06 27.73 29.06 4,495,369 28.601 0.76%
2020-09-28 0 32.75 32.65 32.75 29.15 33.00 9,109,390 286,931,531 31.498 28.84 28.75 28.84 25.67 29.06 10,346,153 27.733 12.93%
2020-09-25 0 29.00 29.00 29.10 28.75 30.50 5,351,100 157,198,792 29.377 25.53 25.53 25.62 25.31 26.85 6,077,608 25.865 -2.68%
2020-09-24 0 29.80 29.75 29.80 29.45 30.05 4,076,000 121,338,698 29.769 26.24 26.19 26.24 25.93 26.46 4,629,390 26.211 -1.49%
2020-09-23 0 30.25 30.25 30.30 28.80 30.70 3,525,569 106,686,856 30.261 26.63 26.63 26.68 25.36 27.03 4,004,228 26.644 3.24%
2020-09-22 0 29.30 29.25 29.45 29.10 30.70 4,446,672 131,578,766 29.590 25.80 25.75 25.93 25.62 27.03 5,050,387 26.053 -2.17%
2020-09-21 0 29.95 29.90 30.00 29.60 30.45 3,042,000 90,991,143 29.912 26.37 26.33 26.41 26.06 26.81 3,455,006 26.336 -1.64%
2020-09-18 0 30.45 30.30 30.45 29.65 31.50 4,446,874 135,219,510 30.408 26.81 26.68 26.81 26.11 27.73 5,050,617 26.773 1.50%
2020-09-17 0 30.00 29.90 30.00 29.40 30.30 3,608,000 107,896,200 29.905 26.41 26.33 26.41 25.89 26.68 4,097,851 26.330 -0.66%
2020-09-16 0 30.20 30.15 30.20 29.55 30.45 3,242,793 97,334,809 30.016 26.59 26.55 26.59 26.02 26.81 3,683,060 26.428 0.50%
2020-09-15 0 30.05 29.90 30.05 29.05 30.25 2,333,849 69,815,137 29.914 26.46 26.33 26.46 25.58 26.63 2,650,711 26.338 2.74%
2020-09-14 0 29.25 29.25 29.30 29.15 31.00 2,793,966 82,929,724 29.682 25.75 25.75 25.80 25.67 27.29 3,173,297 26.134 -2.82%
2020-09-11 0 30.10 29.95 30.10 28.20 30.15 3,149,000 92,611,312 29.410 26.50 26.37 26.50 24.83 26.55 3,576,533 25.894 3.79%
2020-09-10 0 29.00 28.90 29.00 28.75 29.65 4,261,288 124,265,642 29.162 25.53 25.45 25.53 25.31 26.11 4,839,834 25.676 -0.34%
2020-09-09 0 29.10 29.05 29.10 28.05 29.30 4,528,000 130,624,016 28.848 25.62 25.58 25.62 24.70 25.80 5,142,757 25.400 0.69%
2020-09-08 0 28.90 28.65 28.90 27.90 29.00 4,687,000 134,014,134 28.593 25.45 25.23 25.45 24.56 25.53 5,323,344 25.175 0.70%
2020-09-07 0 28.70 28.70 28.75 28.20 29.30 5,109,000 146,635,918 28.701 25.27 25.27 25.31 24.83 25.80 5,802,638 25.271 -2.55%
2020-09-04 0 29.45 29.40 29.45 28.15 29.90 5,391,000 157,503,750 29.216 25.93 25.89 25.93 24.78 26.33 6,122,925 25.724 -3.28%
2020-09-03 0 30.45 30.40 30.45 30.10 31.05 9,115,996 278,587,859 30.560 26.81 26.77 26.81 26.50 27.34 10,353,656 26.907 -2.87%
2020-09-02 0 31.35 31.30 31.35 29.65 31.60 13,496,000 412,844,072 30.590 27.60 27.56 27.60 26.11 27.82 15,328,323 26.933 8.67%
2020-09-01 0 28.85 28.85 28.90 26.35 29.85 22,130,306 637,672,733 28.814 25.40 25.40 25.45 23.20 26.28 25,134,891 25.370 10.96%
2020-08-31 0 26.00 25.95 26.00 24.80 27.75 12,007,935 319,381,087 26.598 22.89 22.85 22.89 21.84 24.43 13,638,227 23.418 6.56%
2020-08-28 0 24.40 24.40 24.65 24.15 25.00 1,810,000 44,806,800 24.755 21.48 21.48 21.70 21.26 22.01 2,055,740 21.796 -0.61%
2020-08-27 0 24.55 24.50 24.55 24.00 24.75 2,766,000 67,410,928 24.371 21.62 21.57 21.62 21.13 21.79 3,141,534 21.458 2.08%
2020-08-26 0 24.05 24.00 24.05 23.85 24.50 2,188,000 52,759,850 24.113 21.18 21.13 21.18 21.00 21.57 2,485,060 21.231 -1.43%
2020-08-25 0 24.40 24.35 24.40 23.45 25.10 4,158,700 102,186,035 24.572 21.48 21.44 21.48 20.65 22.10 4,723,318 21.634 4.27%
2020-08-24 0 23.40 23.35 23.40 23.30 24.25 2,979,842 70,492,746 23.657 20.60 20.56 20.60 20.51 21.35 3,384,409 20.829 -3.70%
2020-08-21 0 24.30 24.25 24.30 24.00 24.65 1,428,000 34,781,900 24.357 21.40 21.35 21.40 21.13 21.70 1,621,877 21.445 1.25%
2020-08-20 0 24.00 23.90 24.00 23.55 24.20 1,978,000 47,281,400 23.904 21.13 21.04 21.13 20.73 21.31 2,246,549 21.046 -1.03%
2020-08-19 0 24.25 24.15 24.25 23.80 24.45 2,126,000 51,241,377 24.102 21.35 21.26 21.35 20.95 21.53 2,414,643 21.221 1.04%
2020-08-18 0 24.00 23.90 24.00 23.80 24.70 2,578,528 62,222,113 24.131 21.13 21.04 21.13 20.95 21.75 2,928,609 21.246 -0.83%
2020-08-17 0 24.20 24.05 24.20 23.65 24.50 2,031,000 49,130,600 24.190 21.31 21.18 21.31 20.82 21.57 2,306,745 21.299 -0.21%
2020-08-14 0 24.25 24.20 24.25 23.80 24.45 2,039,000 49,400,250 24.228 21.35 21.31 21.35 20.95 21.53 2,315,831 21.332 -0.21%
2020-08-13 0 24.30 24.25 24.30 24.00 24.75 2,970,000 72,228,750 24.319 21.40 21.35 21.40 21.13 21.79 3,373,231 21.412 0.83%
2020-08-12 0 24.10 24.05 24.10 23.30 24.10 4,388,700 104,308,415 23.767 21.22 21.18 21.22 20.51 21.22 4,984,545 20.926 2.12%
2020-08-11 0 23.60 23.55 23.60 23.25 24.10 5,013,467 118,564,022 23.649 20.78 20.73 20.78 20.47 21.22 5,694,135 20.822 2.39%
2020-08-10 0 23.05 23.05 23.10 22.65 23.35 2,276,183 52,549,236 23.087 20.29 20.29 20.34 19.94 20.56 2,585,216 20.327 -0.65%
2020-08-07 0 23.20 23.15 23.20 22.80 23.75 2,956,751 68,230,323 23.076 20.43 20.38 20.43 20.07 20.91 3,358,183 20.318 -0.43%
2020-08-06 0 23.30 23.30 23.35 22.95 24.20 2,470,000 57,765,200 23.387 20.51 20.51 20.56 20.21 21.31 2,805,347 20.591 -1.69%
2020-08-05 0 23.70 23.65 23.70 23.00 25.20 6,034,000 142,338,534 23.589 20.87 20.82 20.87 20.25 22.19 6,853,223 20.770 0.85%
2020-08-04 0 23.50 23.45 23.50 23.00 23.85 6,498,000 151,792,360 23.360 20.69 20.65 20.69 20.25 21.00 7,380,220 20.567 2.40%
2020-08-03 0 22.95 22.90 22.95 22.50 23.20 3,538,667 80,868,424 22.853 20.21 20.16 20.21 19.81 20.43 4,019,104 20.121 -0.65%
2020-07-31 0 23.10 23.10 23.15 22.90 24.20 4,819,839 112,104,329 23.259 20.34 20.34 20.38 20.16 21.31 5,474,218 20.479 -3.75%
2020-07-30 0 24.00 23.90 24.00 23.80 25.25 3,903,188 94,784,850 24.284 21.13 21.04 21.13 20.95 22.23 4,433,116 21.381 -1.64%
2020-07-29 0 24.40 24.30 24.40 23.35 24.45 2,827,617 67,919,561 24.020 21.48 21.40 21.48 20.56 21.53 3,211,517 21.149 2.31%
2020-07-28 0 23.85 23.75 23.85 22.55 23.85 2,434,297 57,043,756 23.433 21.00 20.91 21.00 19.85 21.00 2,764,796 20.632 6.47%
2020-07-27 0 22.40 22.40 22.45 21.90 22.80 1,367,000 30,553,850 22.351 19.72 19.72 19.77 19.28 20.07 1,552,595 19.679 -0.22%
2020-07-24 0 22.45 22.30 22.45 22.10 23.55 3,559,000 80,411,200 22.594 19.77 19.63 19.77 19.46 20.73 4,042,198 19.893 -3.44%
2020-07-23 0 23.25 23.20 23.25 22.70 23.75 5,903,599 135,938,676 23.026 20.47 20.43 20.47 19.99 20.91 6,705,118 20.274 0.43%
2020-07-22 0 23.15 23.15 23.20 23.15 24.20 3,810,000 90,474,050 23.746 20.38 20.38 20.43 20.38 21.31 4,327,276 20.908 -3.94%
2020-07-21 0 24.10 24.10 24.30 23.35 24.45 4,668,940 112,529,879 24.102 21.22 21.22 21.40 20.56 21.53 5,302,832 21.221 4.33%
2020-07-20 0 23.10 23.10 23.15 22.55 23.45 2,988,000 68,927,800 23.068 20.34 20.34 20.38 19.85 20.65 3,393,674 20.311 -0.65%
2020-07-17 0 23.25 23.15 23.25 22.00 23.50 3,602,064 83,303,086 23.126 20.47 20.38 20.47 19.37 20.69 4,091,109 20.362 3.33%
2020-07-16 0 22.50 22.45 22.50 22.10 23.85 5,816,000 132,819,500 22.837 19.81 19.77 19.81 19.46 21.00 6,605,626 20.107 -4.05%
2020-07-15 0 23.45 23.40 23.45 22.25 24.10 5,797,476 135,507,180 23.373 20.65 20.60 20.65 19.59 21.22 6,584,587 20.579 -0.21%
2020-07-14 0 23.50 23.45 23.50 23.00 24.25 4,392,107 103,058,571 23.464 20.69 20.65 20.69 20.25 21.35 4,988,414 20.660 -2.08%
2020-07-13 0 24.00 23.95 24.00 23.50 24.40 8,595,385 205,532,986 23.912 21.13 21.09 21.13 20.69 21.48 9,762,362 21.054 1.48%
2020-07-10 0 23.65 23.65 23.70 23.10 24.65 6,929,000 164,453,150 23.734 20.82 20.82 20.87 20.34 21.70 7,869,736 20.897 -5.21%
2020-07-09 0 24.95 24.90 24.95 24.55 25.90 6,598,186 164,922,875 24.995 21.97 21.92 21.97 21.62 22.80 7,494,008 22.007 -1.96%
2020-07-08 0 25.45 25.45 25.60 24.05 25.70 7,459,239 187,997,768 25.203 22.41 22.41 22.54 21.18 22.63 8,471,964 22.191 3.46%
2020-07-07 0 24.60 24.55 24.60 23.70 25.60 9,861,200 241,288,947 24.469 21.66 21.62 21.66 20.87 22.54 11,200,034 21.544 -1.01%
2020-07-06 0 24.85 24.85 24.90 22.95 25.00 9,069,500 220,248,300 24.285 21.88 21.88 21.92 20.21 22.01 10,300,847 21.382 8.52%
2020-07-03 0 22.90 22.85 22.90 21.95 22.95 5,988,878 134,585,725 22.473 20.16 20.12 20.16 19.33 20.21 6,801,975 19.786 3.39%
2020-07-02 0 22.15 22.15 22.20 21.80 22.35 4,286,249 94,643,312 22.081 19.50 19.50 19.55 19.19 19.68 4,868,184 19.441 0.45%
2020-06-30 0 22.05 22.00 22.05 21.70 22.20 2,950,000 64,824,000 21.974 19.41 19.37 19.41 19.11 19.55 3,350,515 19.347 1.85%
2020-06-29 0 21.65 21.65 21.75 21.25 23.20 8,388,000 182,717,200 21.783 19.06 19.06 19.15 18.71 20.43 9,526,821 19.179 -6.48%
2020-06-26 0 23.15 23.10 23.15 22.20 23.75 9,054,392 209,805,257 23.172 20.38 20.34 20.38 19.55 20.91 10,283,688 20.402 4.28%
2020-06-24 0 22.20 22.15 22.20 21.95 23.10 8,175,100 184,196,075 22.531 19.55 19.50 19.55 19.33 20.34 9,285,016 19.838 -1.55%
2020-06-23 0 22.55 22.45 22.55 20.95 22.65 5,640,532 124,435,129 22.061 19.85 19.77 19.85 18.45 19.94 6,406,335 19.424 6.62%
2020-06-22 0 21.15 21.15 21.20 21.00 22.10 5,721,705 121,482,016 21.232 18.62 18.62 18.67 18.49 19.46 6,498,529 18.694 -3.86%
2020-06-19 0 22.00 22.00 22.05 21.05 22.50 16,458,581 357,931,818 21.747 19.37 19.37 19.41 18.53 19.81 18,693,128 19.148 7.32%
2020-06-18 0 20.50 20.35 20.50 19.84 20.95 9,655,250 194,628,286 20.158 18.05 17.92 18.05 17.47 18.45 10,966,123 17.748 0.24%
2020-06-17 0 20.45 20.40 20.45 20.05 21.60 6,082,576 124,142,563 20.410 18.01 17.96 18.01 17.65 19.02 6,908,394 17.970 -3.31%
2020-06-16 0 21.15 21.10 21.15 21.05 21.80 6,525,700 139,559,010 21.386 18.62 18.58 18.62 18.53 19.19 7,411,680 18.830 2.67%
2020-06-15 0 20.60 20.55 20.60 20.40 21.75 5,128,148 106,627,771 20.793 18.14 18.09 18.14 17.96 19.15 5,824,386 18.307 -4.63%
2020-06-12 0 21.60 21.55 21.60 21.20 22.00 8,166,022 175,897,668 21.540 19.02 18.97 19.02 18.67 19.37 9,274,706 18.965 -5.26%
2020-06-11 0 22.80 22.75 22.80 22.40 24.00 4,612,900 105,891,865 22.956 20.07 20.03 20.07 19.72 21.13 5,239,184 20.212 -2.56%
2020-06-10 0 23.40 23.40 23.45 23.35 24.85 8,596,095 205,013,192 23.850 20.60 20.60 20.65 20.56 21.88 9,763,169 20.999 -5.84%
2020-06-09 0 24.85 24.75 24.85 24.10 25.20 4,524,740 111,733,265 24.694 21.88 21.79 21.88 21.22 22.19 5,139,054 21.742 3.76%
2020-06-08 0 23.95 23.85 23.95 23.30 24.45 4,206,000 100,296,500 23.846 21.09 21.00 21.09 20.51 21.53 4,777,040 20.996 1.48%
2020-06-05 0 23.60 23.55 23.60 23.00 24.05 3,155,215 73,864,838 23.410 20.78 20.73 20.78 20.25 21.18 3,583,592 20.612 0.21%
2020-06-04 0 23.55 23.50 23.55 22.80 23.85 6,352,500 148,586,066 23.390 20.73 20.69 20.73 20.07 21.00 7,214,965 20.594 2.61%
2020-06-03 0 22.95 22.90 22.95 21.80 23.00 4,729,097 106,402,076 22.499 20.21 20.16 20.21 19.19 20.25 5,371,157 19.810 6.99%
2020-06-02 0 21.45 21.45 21.50 20.95 21.65 2,376,930 50,401,416 21.204 18.89 18.89 18.93 18.45 19.06 2,699,641 18.670 1.66%
2020-06-01 0 21.10 21.05 21.10 20.70 21.35 2,766,000 58,053,800 20.988 18.58 18.53 18.58 18.23 18.80 3,141,534 18.479 3.46%
2020-05-29 0 21.05 21.00 21.05 20.55 21.25 1,264,000 26,573,400 21.023 17.96 17.91 17.96 17.53 18.13 1,481,789 17.933 0.72%
2020-05-28 0 20.90 20.85 20.90 20.60 21.50 3,583,505 75,362,028 21.030 17.83 17.79 17.83 17.57 18.34 4,200,948 17.939 -0.71%
2020-05-27 0 21.05 21.00 21.05 20.55 21.40 2,779,422 58,264,019 20.963 17.96 17.91 17.96 17.53 18.25 3,258,320 17.882 -0.94%
2020-05-26 0 21.25 21.15 21.25 20.65 21.60 2,026,000 42,844,500 21.147 18.13 18.04 18.13 17.61 18.43 2,375,083 18.039 4.17%
2020-05-25 0 20.40 20.35 20.40 19.54 20.55 2,739,858 55,370,336 20.209 17.40 17.36 17.40 16.67 17.53 3,211,939 17.239 2.00%
2020-05-22 0 20.00 20.00 20.05 19.82 21.00 6,037,883 121,357,197 20.099 17.06 17.06 17.10 16.91 17.91 7,078,218 17.145 -6.98%
2020-05-21 0 21.50 21.45 21.50 21.30 22.30 4,427,400 96,568,596 21.812 18.34 18.30 18.34 18.17 19.02 5,190,247 18.606 -0.23%
2020-05-20 0 21.55 21.50 21.55 21.00 22.10 4,862,729 103,706,144 21.327 18.38 18.34 18.38 17.91 18.85 5,700,584 18.192 -0.46%
2020-05-19 0 21.65 21.60 21.65 20.15 22.05 7,428,102 158,913,649 21.394 18.47 18.43 18.47 17.19 18.81 8,707,974 18.249 9.34%
2020-05-18 0 19.80 19.80 19.82 19.38 19.96 1,988,149 39,228,361 19.731 16.89 16.89 16.91 16.53 17.03 2,330,710 16.831 1.33%
2020-05-15 0 19.54 19.52 19.54 19.40 20.05 5,849,016 114,265,980 19.536 16.67 16.65 16.67 16.55 17.10 6,856,809 16.665 -1.81%
2020-05-14 0 19.90 19.90 19.98 19.34 20.15 5,340,000 105,121,272 19.686 16.98 16.98 17.04 16.50 17.19 6,260,089 16.792 0.20%
2020-05-13 0 19.86 19.82 19.86 19.32 20.15 3,528,000 69,688,640 19.753 16.94 16.91 16.94 16.48 17.19 4,135,879 16.850 0.30%
2020-05-12 0 19.80 19.78 19.82 19.32 20.00 2,260,000 44,393,600 19.643 16.89 16.87 16.91 16.48 17.06 2,649,401 16.756 -1.74%
2020-05-11 0 20.15 20.15 20.20 19.70 20.80 3,034,675 61,436,083 20.245 17.19 17.19 17.23 16.80 17.74 3,557,554 17.269 3.23%
2020-05-08 0 19.52 19.52 19.54 18.74 19.56 4,629,165 89,518,731 19.338 16.65 16.65 16.67 15.99 16.69 5,426,776 16.496 6.09%
2020-05-07 0 18.40 18.40 18.42 17.94 19.18 6,734,481 124,209,503 18.444 15.70 15.70 15.71 15.30 16.36 7,894,841 15.733 -2.23%
2020-05-06 0 18.82 18.82 18.84 18.64 19.44 12,256,000 233,248,040 19.031 16.05 16.05 16.07 15.90 16.58 14,367,726 16.234 -2.79%
2020-05-05 0 19.36 19.36 19.40 18.86 19.40 4,138,406 79,431,362 19.194 16.51 16.51 16.55 16.09 16.55 4,851,459 16.373 2.76%
2020-05-04 0 18.84 18.74 18.84 18.10 19.14 4,621,268 86,987,742 18.823 16.07 15.99 16.07 15.44 16.33 5,417,519 16.057 1.18%
2020-04-29 0 18.62 18.62 18.64 18.18 18.70 4,114,591 76,424,270 18.574 15.88 15.88 15.90 15.51 15.95 4,823,541 15.844 2.31%
2020-04-28 0 18.20 18.18 18.20 17.64 18.52 2,852,000 51,452,960 18.041 15.53 15.51 15.53 15.05 15.80 3,343,403 15.389 1.22%
2020-04-27 0 17.98 17.94 17.98 17.44 18.02 2,744,000 48,812,900 17.789 15.34 15.30 15.34 14.88 15.37 3,216,795 15.174 2.51%
2020-04-24 0 17.54 17.48 17.54 17.42 17.78 1,778,150 31,245,358 17.572 14.96 14.91 14.96 14.86 15.17 2,084,528 14.989 -0.34%
2020-04-23 0 17.60 17.60 17.62 17.54 18.04 4,707,000 83,092,295 17.653 15.01 15.01 15.03 14.96 15.39 5,518,023 15.058 1.73%
2020-04-22 0 17.30 17.28 17.30 16.88 17.32 3,396,780 57,907,656 17.048 14.76 14.74 14.76 14.40 14.77 3,982,050 14.542 -1.48%
2020-04-21 0 17.56 17.56 17.58 17.30 18.40 3,578,892 62,846,163 17.560 14.98 14.98 15.00 14.76 15.70 4,195,540 14.979 -4.04%
2020-04-20 0 18.30 18.30 18.32 18.02 18.50 5,123,090 93,800,687 18.309 15.61 15.61 15.63 15.37 15.78 6,005,805 15.618 0.00%
2020-04-17 0 18.30 18.26 18.30 17.76 18.72 7,910,939 145,010,054 18.330 15.61 15.58 15.61 15.15 15.97 9,274,005 15.636 6.15%
2020-04-16 0 17.24 17.16 17.26 16.84 18.04 3,899,365 66,885,561 17.153 14.71 14.64 14.72 14.36 15.39 4,571,231 14.632 -2.60%
2020-04-15 0 17.70 17.70 17.72 17.54 18.56 6,173,748 110,827,651 17.951 15.10 15.10 15.12 14.96 15.83 7,237,493 15.313 -1.12%
2020-04-14 0 17.90 17.88 17.90 17.74 18.32 12,851,538 230,839,583 17.962 15.27 15.25 15.27 15.13 15.63 15,065,876 15.322 0.79%
2020-04-09 0 17.76 17.72 17.76 17.44 18.28 9,593,000 170,015,080 17.723 15.15 15.12 15.15 14.88 15.59 11,245,887 15.118 0.79%
2020-04-08 0 17.62 17.56 17.62 16.94 17.80 3,690,910 64,511,187 17.478 15.03 14.98 15.03 14.45 15.18 4,326,859 14.909 2.20%
2020-04-07 0 17.24 17.24 17.30 16.00 17.48 10,312,596 175,294,805 16.998 14.71 14.71 14.76 13.65 14.91 12,089,470 14.500 8.43%
2020-04-06 0 15.90 15.90 15.92 15.38 16.72 4,810,000 75,889,220 15.777 13.56 13.56 13.58 13.12 14.26 5,638,770 13.458 -3.40%
2020-04-03 0 16.46 16.44 16.46 16.34 16.72 4,040,000 66,714,800 16.514 14.04 14.02 14.04 13.94 14.26 4,736,098 14.086 -0.12%
2020-04-02 0 16.48 16.44 16.48 15.80 16.58 5,798,000 94,571,400 16.311 14.06 14.02 14.06 13.48 14.14 6,797,003 13.914 -1.67%
2020-04-01 0 16.76 16.76 16.78 16.22 17.14 8,699,974 144,694,903 16.632 14.30 14.30 14.31 13.84 14.62 10,198,991 14.187 0.84%
2020-03-31 0 16.62 16.54 16.62 16.22 17.38 11,690,737 194,463,955 16.634 14.18 14.11 14.18 13.84 14.83 13,705,067 14.189 -4.04%
2020-03-30 0 17.32 17.32 17.34 16.42 17.78 7,737,490 132,393,100 17.111 14.77 14.77 14.79 14.01 15.17 9,070,670 14.596 -2.81%
2020-03-27 0 17.82 17.80 17.82 17.74 19.94 5,359,841 97,645,463 18.218 15.20 15.18 15.20 15.13 17.01 6,283,349 15.540 -6.70%
2020-03-26 0 19.10 19.04 19.10 18.72 19.94 4,016,974 76,700,207 19.094 16.29 16.24 16.29 15.97 17.01 4,709,104 16.288 -2.05%
2020-03-25 0 19.50 19.46 19.50 18.48 19.56 6,891,466 132,687,919 19.254 16.63 16.60 16.63 15.76 16.69 8,078,875 16.424 10.29%
2020-03-24 0 17.68 17.64 17.70 17.08 18.12 6,815,234 119,009,516 17.462 15.08 15.05 15.10 14.57 15.46 7,989,508 14.896 3.63%
2020-03-23 0 17.06 17.04 17.18 17.04 18.48 6,032,084 106,576,290 17.668 14.55 14.54 14.65 14.54 15.76 7,071,420 15.071 -11.33%
2020-03-20 0 19.24 19.18 19.24 17.86 19.24 3,099,444 57,740,804 18.629 16.41 16.36 16.41 15.23 16.41 3,633,482 15.891 3.11%
2020-03-19 0 18.66 18.66 18.68 17.92 19.84 8,475,200 158,295,474 18.677 15.92 15.92 15.93 15.29 16.92 9,935,489 15.932 -0.21%
2020-03-18 0 18.70 18.58 18.70 18.20 20.95 6,105,386 117,820,456 19.298 15.95 15.85 15.95 15.53 17.87 7,157,352 16.461 -7.43%
2020-03-17 0 20.20 20.10 20.20 18.84 20.35 5,862,650 115,276,375 19.663 17.23 17.15 17.23 16.07 17.36 6,872,793 16.773 1.61%
2020-03-16 0 19.88 19.88 19.90 19.60 22.35 5,025,557 102,697,715 20.435 16.96 16.96 16.98 16.72 19.07 5,891,467 17.432 -11.64%
2020-03-13 0 22.50 22.40 22.50 20.35 22.90 9,368,305 207,650,833 22.165 19.19 19.11 19.19 17.36 19.53 10,982,477 18.907 -5.26%
2020-03-12 0 23.75 23.70 23.75 23.10 25.90 5,905,660 140,715,496 23.827 20.26 20.22 20.26 19.70 22.09 6,923,213 20.325 -8.30%
2020-03-11 0 25.90 25.85 25.90 25.50 26.95 2,760,450 71,580,777 25.931 22.09 22.05 22.09 21.75 22.99 3,236,079 22.120 -1.89%
2020-03-10 0 26.40 26.40 26.45 25.40 27.10 3,729,419 97,879,394 26.245 22.52 22.52 22.56 21.67 23.12 4,372,003 22.388 -2.22%
2020-03-09 0 27.00 26.95 27.00 26.80 28.15 6,524,515 180,253,568 27.627 23.03 22.99 23.03 22.86 24.01 7,648,698 23.567 -5.59%
2020-03-06 0 28.60 28.60 28.65 28.50 28.95 4,337,432 124,275,159 28.652 24.40 24.40 24.44 24.31 24.70 5,084,777 24.441 -0.69%
2020-03-05 0 28.80 28.75 28.80 28.30 29.00 6,811,818 195,547,385 28.707 24.57 24.52 24.57 24.14 24.74 7,985,504 24.488 1.77%
2020-03-04 0 28.30 28.25 28.30 27.90 28.55 4,906,178 138,544,249 28.239 24.14 24.10 24.14 23.80 24.35 5,751,519 24.088 -0.70%
2020-03-03 0 28.50 28.45 28.50 28.00 29.20 5,668,100 162,239,174 28.623 24.31 24.27 24.31 23.88 24.91 6,644,721 24.416 2.70%
2020-03-02 0 27.75 27.70 27.75 26.45 27.85 7,660,758 209,157,837 27.302 23.67 23.63 23.67 22.56 23.76 8,980,717 23.290 1.28%
2020-02-28 0 27.40 27.35 27.40 26.65 28.10 7,791,490 215,104,747 27.608 23.37 23.33 23.37 22.73 23.97 9,133,974 23.550 -1.97%
2020-02-27 0 27.95 27.95 28.00 27.30 29.15 8,995,789 256,152,644 28.475 23.84 23.84 23.88 23.29 24.87 10,545,776 24.290 1.64%
2020-02-26 0 27.50 27.50 27.55 24.80 27.80 7,960,000 211,078,550 26.517 23.46 23.46 23.50 21.15 23.71 9,331,519 22.620 8.48%
2020-02-25 0 25.35 25.30 25.35 23.75 25.45 3,824,580 95,189,671 24.889 21.62 21.58 21.62 20.26 21.71 4,483,560 21.231 3.47%
2020-02-24 0 24.50 24.45 24.50 24.45 25.20 1,700,000 41,848,900 24.617 20.90 20.86 20.90 20.86 21.50 1,992,912 20.999 -0.81%
2020-02-21 0 24.70 24.70 24.75 24.60 25.30 3,068,000 76,119,200 24.811 21.07 21.07 21.11 20.98 21.58 3,596,621 21.164 0.41%
2020-02-20 0 24.60 24.60 24.65 24.20 25.20 2,328,000 57,314,374 24.620 20.98 20.98 21.03 20.64 21.50 2,729,118 21.001 0.82%
2020-02-19 0 24.40 24.40 24.50 24.40 25.00 905,500 22,328,650 24.659 20.81 20.81 20.90 20.81 21.33 1,061,519 21.035 -2.01%
2020-02-18 0 24.90 24.90 25.00 24.30 25.25 2,645,000 65,335,850 24.702 21.24 21.24 21.33 20.73 21.54 3,100,737 21.071 -0.99%
2020-02-17 0 25.15 25.10 25.20 24.75 25.40 3,264,000 81,767,068 25.051 21.45 21.41 21.50 21.11 21.67 3,826,392 21.369 1.62%
2020-02-14 0 24.75 24.75 24.85 24.70 25.25 786,000 19,590,600 24.924 21.11 21.11 21.20 21.07 21.54 921,429 21.261 -1.39%
2020-02-13 0 25.10 25.05 25.10 24.95 25.65 1,708,000 43,145,280 25.261 21.41 21.37 21.41 21.28 21.88 2,002,291 21.548 -0.40%
2020-02-12 0 25.20 25.15 25.20 24.40 25.50 3,196,825 80,003,393 25.026 21.50 21.45 21.50 20.81 21.75 3,747,642 21.348 1.61%
2020-02-11 0 24.80 24.75 24.80 24.65 25.40 2,875,000 71,713,800 24.944 21.15 21.11 21.15 21.03 21.67 3,370,366 21.278 -0.20%
2020-02-10 0 24.85 24.80 24.85 24.45 25.35 944,969 23,566,625 24.939 21.20 21.15 21.20 20.86 21.62 1,107,788 21.274 -2.17%
2020-02-07 0 25.40 25.35 25.40 25.05 25.70 2,720,290 68,911,507 25.332 21.67 21.62 21.67 21.37 21.92 3,189,000 21.609 -2.87%
2020-02-06 0 26.15 26.10 26.15 25.10 26.75 3,438,000 89,581,845 26.056 22.31 22.26 22.31 21.41 22.82 4,030,372 22.227 2.35%
2020-02-05 0 25.55 25.55 25.60 24.40 26.20 3,886,139 98,817,359 25.428 21.79 21.79 21.84 20.81 22.35 4,555,726 21.691 5.14%
2020-02-04 0 24.30 24.25 24.30 23.90 25.00 1,910,000 46,233,100 24.206 20.73 20.69 20.73 20.39 21.33 2,239,096 20.648 1.46%
2020-02-03 0 23.95 23.90 23.95 23.55 24.10 1,938,956 46,352,032 23.906 20.43 20.39 20.43 20.09 20.56 2,273,041 20.392 -0.62%
2020-01-31 0 24.10 24.00 24.10 23.75 24.85 1,855,130 44,726,172 24.109 20.56 20.47 20.56 20.26 21.20 2,174,771 20.566 -0.21%
2020-01-30 0 24.15 24.10 24.15 23.95 25.85 1,760,220 42,897,292 24.370 20.60 20.56 20.60 20.43 22.05 2,063,508 20.789 -2.62%
2020-01-29 0 24.80 24.75 24.80 24.60 25.90 1,542,000 38,629,600 25.052 21.15 21.11 21.15 20.98 22.09 1,807,689 21.370 -4.80%
2020-01-24 0 26.05 25.95 26.10 25.75 26.10 314,164 8,133,755 25.890 22.22 22.14 22.26 21.97 22.26 368,295 22.085 0.19%
2020-01-23 0 26.00 25.90 26.00 25.30 26.40 1,714,701 44,146,812 25.746 22.18 22.09 22.18 21.58 22.52 2,010,146 21.962 -0.38%
2020-01-22 0 26.10 26.05 26.10 25.65 26.65 1,874,928 49,105,939 26.191 22.26 22.22 22.26 21.88 22.73 2,197,981 22.341 1.36%
2020-01-21 0 25.75 25.70 25.80 25.25 27.00 3,316,000 86,008,800 25.938 21.97 21.92 22.01 21.54 23.03 3,887,351 22.125 -5.16%
2020-01-20 0 27.15 27.00 27.15 26.75 27.75 6,810,586 184,619,606 27.108 23.16 23.03 23.16 22.82 23.67 7,984,059 23.124 -0.37%
2020-01-17 0 27.25 27.20 27.25 26.05 29.35 14,680,400 400,941,770 27.311 23.24 23.20 23.24 22.22 25.04 17,209,853 23.297 -6.84%
2020-01-16 0 29.25 29.25 29.30 28.80 30.40 5,361,027 158,755,938 29.613 24.95 24.95 24.99 24.57 25.93 6,284,739 25.261 -3.15%
2020-01-15 0 30.20 30.15 30.20 29.65 30.35 1,711,000 51,459,456 30.076 25.76 25.72 25.76 25.29 25.89 2,005,808 25.655 0.00%
2020-01-14 0 30.20 30.20 30.25 30.00 31.30 2,477,000 75,584,633 30.515 25.76 25.76 25.80 25.59 26.70 2,903,790 26.030 -2.11%
2020-01-13 0 30.85 30.80 30.85 29.90 30.85 3,508,000 106,481,364 30.354 26.32 26.27 26.32 25.51 26.32 4,112,433 25.893 2.83%
2020-01-10 0 30.00 29.95 30.00 28.90 30.25 4,390,300 130,740,413 29.779 25.59 25.55 25.59 24.65 25.80 5,146,755 25.402 2.56%
2020-01-09 0 29.25 29.20 29.30 28.75 29.60 1,187,600 34,542,840 29.086 24.95 24.91 24.99 24.52 25.25 1,392,225 24.811 1.04%
2020-01-08 0 28.95 28.90 28.95 28.60 29.50 3,389,000 98,657,700 29.111 24.70 24.65 24.70 24.40 25.16 3,972,929 24.832 -1.86%
2020-01-07 0 29.50 29.50 29.55 29.15 29.75 2,209,600 64,707,847 29.285 25.16 25.16 25.21 24.87 25.38 2,590,317 24.981 1.20%
2020-01-06 0 29.15 29.15 29.20 28.20 29.60 4,017,000 116,292,350 28.950 24.87 24.87 24.91 24.06 25.25 4,709,135 24.695 0.34%
2020-01-03 0 29.05 29.00 29.05 28.60 29.45 3,053,750 88,091,721 28.847 24.78 24.74 24.78 24.40 25.12 3,579,915 24.607 0.69%
2020-01-02 0 28.85 28.80 28.90 27.50 29.30 6,324,008 180,877,759 28.602 24.61 24.57 24.65 23.46 24.99 7,413,643 24.398 4.91%
2019-12-31 0 27.50 27.50 27.65 27.20 27.95 534,000 14,774,200 27.667 23.46 23.46 23.59 23.20 23.84 626,009 23.601 -1.26%
2019-12-30 0 27.85 27.80 27.90 27.50 28.25 2,980,580 83,325,132 27.956 23.76 23.71 23.80 23.46 24.10 3,494,138 23.847 1.27%
2019-12-27 0 27.50 27.45 27.50 26.90 27.50 2,653,248 72,093,253 27.172 23.46 23.42 23.46 22.95 23.46 3,110,406 23.178 0.00%
2019-12-24 0 27.50 27.40 27.50 27.00 27.55 2,767,322 75,870,091 27.416 23.46 23.37 23.46 23.03 23.50 3,244,135 23.387 -0.72%
2019-12-23 0 27.70 27.65 27.75 27.00 27.90 2,091,627 57,620,698 27.548 23.63 23.59 23.67 23.03 23.80 2,452,017 23.499 1.28%
2019-12-20 0 27.35 27.25 27.35 27.10 28.00 3,795,622 104,371,412 27.498 23.33 23.24 23.33 23.12 23.88 4,449,613 23.456 -1.97%
2019-12-19 0 27.90 27.85 27.90 27.55 28.65 1,481,900 41,464,755 27.981 23.80 23.76 23.80 23.50 24.44 1,737,233 23.868 -3.12%
2019-12-18 0 28.80 28.75 28.80 28.55 29.65 4,300,272 125,935,174 29.285 24.57 24.52 24.57 24.35 25.29 5,041,215 24.981 0.00%
2019-12-17 0 28.80 28.75 28.80 28.15 28.95 5,138,100 146,815,540 28.574 24.57 24.52 24.57 24.01 24.70 6,023,402 24.374 0.88%
2019-12-16 0 28.55 28.50 28.55 27.90 28.65 2,468,800 69,947,280 28.333 24.35 24.31 24.35 23.80 24.44 2,894,178 24.168 0.71%
2019-12-13 0 28.35 28.25 28.35 27.45 28.35 3,229,900 90,734,320 28.092 24.18 24.10 24.18 23.42 24.18 3,786,416 23.963 3.09%
2019-12-12 0 27.50 27.45 27.50 27.10 27.70 2,114,750 57,740,437 27.304 23.46 23.42 23.46 23.12 23.63 2,479,124 23.291 1.48%
2019-12-11 0 27.10 27.05 27.10 26.85 27.70 1,823,146 49,546,424 27.176 23.12 23.07 23.12 22.90 23.63 2,137,277 23.182 -1.09%
2019-12-10 0 27.40 27.40 27.45 27.05 27.60 4,396,900 120,370,845 27.376 23.37 23.37 23.42 23.07 23.54 5,154,492 23.353 0.00%
2019-12-09 0 27.40 27.35 27.40 27.15 27.50 1,044,000 28,629,790 27.423 23.37 23.33 23.37 23.16 23.46 1,223,883 23.393 -1.08%
2019-12-06 0 27.70 27.70 27.75 27.55 27.90 1,564,600 43,328,200 27.693 23.63 23.63 23.67 23.50 23.80 1,834,183 23.623 -1.07%
2019-12-05 0 28.00 27.90 28.00 27.55 28.20 2,235,800 62,386,450 27.903 23.88 23.80 23.88 23.50 24.06 2,621,031 23.802 2.56%
2019-12-04 0 27.30 27.25 27.30 27.00 27.35 858,580 23,355,305 27.202 23.29 23.24 23.29 23.03 23.33 1,006,515 23.204 -0.73%
2019-12-03 0 27.50 27.50 27.55 26.85 27.60 1,161,096 31,800,044 27.388 23.46 23.46 23.50 22.90 23.54 1,361,154 23.363 2.04%
2019-12-02 0 26.95 26.90 26.95 26.50 27.05 1,480,831 39,826,472 26.895 22.99 22.95 22.99 22.61 23.07 1,735,980 22.942 0.19%
2019-11-29 0 26.90 26.85 26.90 26.60 27.20 1,185,248 31,848,871 26.871 22.95 22.90 22.95 22.69 23.20 1,389,468 22.922 -1.47%
2019-11-28 0 27.30 27.25 27.35 26.95 27.40 522,000 14,211,250 27.225 23.29 23.24 23.33 22.99 23.37 611,941 23.223 -0.73%
2019-11-27 0 27.50 27.45 27.55 27.40 27.70 892,000 24,550,100 27.523 23.46 23.42 23.50 23.37 23.63 1,045,693 23.477 0.18%
2019-11-26 0 27.45 27.45 27.55 27.30 28.35 2,836,000 78,646,700 27.732 23.42 23.42 23.50 23.29 24.18 3,324,647 23.656 -0.18%
2019-11-25 0 27.50 27.50 27.55 27.45 28.10 2,163,501 59,955,502 27.712 23.46 23.46 23.50 23.42 23.97 2,536,275 23.639 -0.72%
2019-11-22 0 27.70 27.70 27.80 27.30 28.55 2,596,882 72,229,985 27.814 23.63 23.63 23.71 23.29 24.35 3,044,328 23.726 -2.12%
2019-11-21 0 28.30 28.25 28.30 27.75 28.70 2,613,775 73,848,485 28.254 24.14 24.10 24.14 23.67 24.48 3,064,132 24.101 0.35%
2019-11-20 0 28.20 28.10 28.20 27.90 28.85 2,238,166 63,284,523 28.275 24.06 23.97 24.06 23.80 24.61 2,623,805 24.119 -1.57%
2019-11-19 0 28.65 28.65 28.70 28.50 29.05 2,243,566 64,458,374 28.730 24.44 24.44 24.48 24.31 24.78 2,630,135 24.508 -1.21%
2019-11-18 0 29.00 28.95 29.00 28.10 29.15 1,819,553 52,452,438 28.827 24.74 24.70 24.74 23.97 24.87 2,133,064 24.590 2.11%
2019-11-15 0 28.40 28.30 28.40 28.10 29.00 2,077,808 59,284,158 28.532 24.23 24.14 24.23 23.97 24.74 2,435,817 24.339 -0.53%
2019-11-14 0 28.55 28.50 28.55 27.55 28.75 1,498,913 42,405,419 28.291 24.35 24.31 24.35 23.50 24.52 1,757,178 24.133 1.06%
2019-11-13 0 28.25 28.25 28.35 27.55 28.95 2,508,830 71,101,470 28.340 24.10 24.10 24.18 23.50 24.70 2,941,105 24.175 -3.09%
2019-11-12 0 29.15 29.05 29.15 28.80 29.35 6,919,165 200,963,330 29.044 24.87 24.78 24.87 24.57 25.04 8,111,347 24.776 1.22%
2019-11-11 0 28.80 28.80 28.85 28.75 29.60 8,144,988 236,534,194 29.040 24.57 24.57 24.61 24.52 25.25 9,548,381 24.772 -1.03%
2019-11-08 0 29.10 29.00 29.10 28.40 29.80 4,633,020 135,505,678 29.248 24.82 24.74 24.82 24.23 25.42 5,431,296 24.949 0.87%
2019-11-07 0 28.85 28.80 28.85 26.85 28.85 4,785,214 134,889,053 28.189 24.61 24.57 24.61 22.90 24.61 5,609,713 24.046 6.65%
2019-11-06 0 27.05 27.05 27.10 26.70 27.45 2,329,146 63,077,120 27.082 23.07 23.07 23.12 22.78 23.42 2,730,461 23.101 0.00%
2019-11-05 0 27.05 27.05 27.10 26.80 27.45 4,830,000 131,032,676 27.129 23.07 23.07 23.12 22.86 23.42 5,662,216 23.142 -1.10%
2019-11-04 0 27.35 27.35 27.40 27.25 28.35 3,055,379 83,852,252 27.444 23.33 23.33 23.37 23.24 24.18 3,581,825 23.410 -1.97%
2019-11-01 0 27.90 27.90 27.95 27.80 28.25 7,168,000 200,597,350 27.985 23.80 23.80 23.84 23.71 24.10 8,403,056 23.872 0.36%
2019-10-31 0 27.80 27.65 27.80 26.40 28.20 5,985,200 165,154,740 27.594 23.71 23.59 23.71 22.52 24.06 7,016,458 23.538 1.83%
2019-10-30 0 27.30 27.25 27.30 26.75 27.75 2,552,000 69,868,850 27.378 23.29 23.24 23.29 22.82 23.67 2,991,713 23.354 -1.09%
2019-10-29 0 27.60 27.50 27.60 27.00 27.70 2,350,580 64,612,266 27.488 23.54 23.46 23.54 23.03 23.63 2,755,588 23.448 0.91%
2019-10-28 0 27.35 27.30 27.35 24.65 27.70 6,628,000 175,132,346 26.423 23.33 23.29 23.33 21.03 23.63 7,770,013 22.540 3.01%
2019-10-25 0 26.55 26.45 26.55 26.15 27.00 916,291 24,191,010 26.401 22.65 22.56 22.65 22.31 23.03 1,074,169 22.521 -0.38%
2019-10-24 0 26.65 26.60 26.65 26.20 26.80 2,389,580 63,169,257 26.435 22.73 22.69 22.73 22.35 22.86 2,801,308 22.550 1.52%
2019-10-23 0 26.25 26.20 26.25 25.50 26.55 2,808,000 73,674,400 26.237 22.39 22.35 22.39 21.75 22.65 3,291,822 22.381 2.74%
2019-10-22 0 25.55 25.50 25.55 25.45 26.00 2,858,000 73,109,850 25.581 21.79 21.75 21.79 21.71 22.18 3,350,437 21.821 -0.97%
2019-10-21 0 25.80 25.75 25.80 25.70 26.70 3,792,000 99,436,632 26.223 22.01 21.97 22.01 21.92 22.78 4,445,367 22.369 -2.27%
2019-10-18 0 26.40 26.35 26.40 25.85 27.55 2,656,094 70,239,064 26.444 22.52 22.48 22.52 22.05 23.50 3,113,743 22.558 -3.47%
2019-10-17 0 27.35 27.30 27.35 26.45 27.40 1,300,000 35,342,200 27.186 23.33 23.29 23.33 22.56 23.37 1,523,992 23.191 3.40%
2019-10-16 0 26.45 26.40 26.45 26.10 26.80 1,183,890 31,236,123 26.384 22.56 22.52 22.56 22.26 22.86 1,387,876 22.506 -1.31%
2019-10-15 0 26.80 26.75 26.80 26.40 27.35 1,753,428 46,884,096 26.739 22.86 22.82 22.86 22.52 23.33 2,055,546 22.809 0.94%
2019-10-14 0 26.55 26.50 26.55 25.90 26.60 961,148 25,247,283 26.268 22.65 22.61 22.65 22.09 22.69 1,126,755 22.407 2.12%
2019-10-11 0 26.00 25.95 26.00 25.60 26.50 2,499,648 64,984,068 25.997 22.18 22.14 22.18 21.84 22.61 2,930,341 22.176 -0.57%
2019-10-10 0 26.15 26.15 26.25 25.15 26.45 4,028,000 105,320,000 26.147 22.31 22.31 22.39 21.45 22.56 4,722,030 22.304 3.98%
2019-10-09 0 25.15 25.10 25.15 24.50 25.35 1,636,000 40,994,300 25.058 21.45 21.41 21.45 20.90 21.62 1,917,885 21.375 -0.40%
2019-10-08 0 25.25 25.20 25.25 24.45 25.85 2,404,000 60,652,599 25.230 21.54 21.50 21.54 20.86 22.05 2,818,212 21.522 1.20%
2019-10-04 0 24.95 24.90 24.95 24.10 25.05 3,332,956 82,350,704 24.708 21.28 21.24 21.28 20.56 21.37 3,907,229 21.076 1.63%
2019-10-03 0 24.55 24.50 24.55 24.50 25.40 3,328,000 82,496,108 24.788 20.94 20.90 20.94 20.90 21.67 3,901,419 21.145 -4.29%
2019-10-02 0 25.65 25.60 25.65 25.15 26.55 1,708,000 43,926,500 25.718 21.88 21.84 21.88 21.45 22.65 2,002,291 21.938 -3.39%
2019-09-30 0 26.55 26.45 26.55 25.65 26.90 3,912,668 103,864,299 26.546 22.65 22.56 22.65 21.88 22.95 4,586,826 22.644 1.92%
2019-09-27 0 26.05 25.95 26.05 25.05 26.15 2,330,000 59,807,450 25.668 22.22 22.14 22.22 21.37 22.31 2,731,462 21.896 1.36%
2019-09-26 0 25.70 25.70 25.80 24.80 26.00 2,091,768 53,755,537 25.699 21.92 21.92 22.01 21.15 22.18 2,452,182 21.922 1.78%
2019-09-25 0 25.25 25.10 25.25 24.85 26.00 3,314,000 84,080,300 25.371 21.54 21.41 21.54 21.20 22.18 3,885,007 21.642 -0.98%
2019-09-24 0 25.50 25.40 25.50 25.15 26.00 1,906,000 48,543,600 25.469 21.75 21.67 21.75 21.45 22.18 2,234,406 21.726 -0.97%
2019-09-23 0 25.75 25.65 25.75 25.15 26.05 5,358,000 136,384,991 25.454 21.97 21.88 21.97 21.45 22.22 6,281,191 21.713 1.18%
2019-09-20 0 25.45 25.45 25.50 24.10 25.65 4,831,653 121,235,916 25.092 21.71 21.71 21.75 20.56 21.88 5,664,153 21.404 2.41%
2019-09-19 0 24.85 24.85 24.90 24.40 26.00 4,357,600 107,837,943 24.747 21.20 21.20 21.24 20.81 22.18 5,108,420 21.110 -1.97%
2019-09-18 0 25.35 25.35 25.40 25.20 25.75 1,913,289 48,570,977 25.386 21.62 21.62 21.67 21.50 21.97 2,242,951 21.655 -0.59%
2019-09-17 0 25.50 25.50 25.60 25.25 26.40 2,527,447 64,882,700 25.671 21.75 21.75 21.84 21.54 22.52 2,962,930 21.898 -3.04%
2019-09-16 0 26.30 26.25 26.30 26.05 27.40 3,459,600 91,637,151 26.488 22.43 22.39 22.43 22.22 23.37 4,055,694 22.595 -2.77%
2019-09-13 0 27.05 26.95 27.05 26.25 27.05 1,550,000 41,330,064 26.665 23.07 22.99 23.07 22.39 23.07 1,817,067 22.745 1.31%
2019-09-12 0 26.70 26.60 26.70 25.85 27.00 2,173,901 57,602,771 26.497 22.78 22.69 22.78 22.05 23.03 2,548,467 22.603 3.49%
2019-09-11 0 25.80 25.70 25.80 24.65 25.90 2,496,512 63,757,278 25.539 22.01 21.92 22.01 21.03 22.09 2,926,664 21.785 2.99%
2019-09-10 0 25.05 25.00 25.05 24.25 25.05 1,846,000 45,427,400 24.609 21.37 21.33 21.37 20.69 21.37 2,164,068 20.992 1.01%
2019-09-09 0 24.80 24.75 24.80 24.50 25.95 3,540,653 89,046,202 25.150 21.15 21.11 21.15 20.90 22.14 4,150,712 21.453 -2.75%
2019-09-06 0 25.50 25.40 25.50 24.00 25.65 5,250,988 130,698,950 24.890 21.75 21.67 21.75 20.47 21.88 6,155,740 21.232 6.25%
2019-09-05 0 24.00 23.80 24.00 23.50 24.75 4,040,860 97,312,254 24.082 20.47 20.30 20.47 20.05 21.11 4,737,106 20.543 -1.64%
2019-09-04 0 24.40 24.25 24.40 23.20 24.50 4,518,085 108,381,010 23.988 20.81 20.69 20.81 19.79 20.90 5,296,557 20.463 2.52%
2019-09-03 0 23.80 23.65 23.80 23.40 24.35 3,950,200 94,099,460 23.821 20.30 20.17 20.30 19.96 20.77 4,630,825 20.320 -1.65%
2019-09-02 0 24.20 24.10 24.20 23.40 24.65 2,576,187 62,586,441 24.294 20.64 20.56 20.64 19.96 21.03 3,020,068 20.724 1.89%
2019-08-30 0 23.75 23.75 23.80 23.40 24.70 1,902,000 45,358,476 23.848 20.26 20.26 20.30 19.96 21.07 2,229,717 20.343 0.21%
2019-08-29 0 23.70 23.70 23.75 23.15 24.45 4,431,165 104,739,393 23.637 20.22 20.22 20.26 19.75 20.86 5,194,661 20.163 -3.07%
2019-08-28 0 24.45 24.40 24.45 23.60 24.80 6,382,000 155,024,650 24.291 20.86 20.81 20.86 20.13 21.15 7,481,627 20.721 2.09%
2019-08-27 0 23.95 23.95 24.00 22.10 24.45 7,105,000 169,881,500 23.910 20.43 20.43 20.47 18.85 20.86 8,329,201 20.396 7.16%
2019-08-26 0 22.35 22.30 22.35 22.25 23.45 8,400,548 190,804,606 22.713 19.07 19.02 19.07 18.98 20.00 9,847,974 19.375 -4.08%
2019-08-23 0 23.30 23.30 23.40 22.00 23.75 7,358,000 170,193,050 23.130 19.88 19.88 19.96 18.77 20.26 8,625,793 19.731 2.64%
2019-08-22 0 22.70 22.70 22.80 20.65 23.25 13,618,200 305,780,880 22.454 19.36 19.36 19.45 17.61 19.83 15,964,634 19.154 18.72%
2019-08-21 0 19.12 19.12 19.18 18.44 19.56 3,298,000 62,472,760 18.943 16.31 16.31 16.36 15.73 16.69 3,866,250 16.158 -2.15%
2019-08-20 0 19.54 19.54 19.56 19.38 20.25 2,846,000 56,224,320 19.756 16.67 16.67 16.69 16.53 17.27 3,336,370 16.852 -1.81%
2019-08-19 0 19.90 19.86 19.90 18.96 19.90 4,173,000 81,447,200 19.518 16.98 16.94 16.98 16.17 16.98 4,892,014 16.649 4.63%
2019-08-16 0 19.02 19.02 19.04 18.92 19.64 2,820,000 54,419,840 19.298 16.22 16.22 16.24 16.14 16.75 3,305,890 16.461 -2.26%
2019-08-15 0 19.46 19.40 19.46 18.80 19.48 1,564,025 29,972,897 19.164 16.60 16.55 16.60 16.04 16.62 1,833,509 16.347 0.83%
2019-08-14 0 19.30 19.28 19.30 19.20 20.20 3,076,000 59,924,960 19.481 16.46 16.45 16.46 16.38 17.23 3,605,999 16.618 -2.62%
2019-08-13 0 19.82 19.68 19.82 19.46 20.05 2,217,633 43,893,804 19.793 16.91 16.79 16.91 16.60 17.10 2,599,734 16.884 -1.64%
2019-08-12 0 20.15 20.15 20.25 19.90 20.35 638,000 12,846,680 20.136 17.19 17.19 17.27 16.98 17.36 747,928 17.176 0.25%
2019-08-09 0 20.10 20.05 20.10 19.90 20.45 871,532 17,492,429 20.071 17.15 17.10 17.15 16.98 17.44 1,021,698 17.121 -0.74%
2019-08-08 0 20.25 20.10 20.25 19.98 20.35 1,849,000 37,227,630 20.134 17.27 17.15 17.27 17.04 17.36 2,167,585 17.175 -0.25%
2019-08-07 0 20.30 20.20 20.30 19.88 20.55 2,496,364 50,509,756 20.233 17.32 17.23 17.32 16.96 17.53 2,926,491 17.259 0.50%
2019-08-06 0 20.20 20.20 20.25 19.78 20.45 1,868,000 37,581,240 20.118 17.23 17.23 17.27 16.87 17.44 2,189,859 17.161 -2.18%
2019-08-05 0 20.65 20.60 20.65 20.35 21.30 1,304,672 26,915,010 20.630 17.61 17.57 17.61 17.36 18.17 1,529,469 17.598 -3.28%
2019-08-02 0 21.35 21.30 21.35 21.00 21.70 1,026,000 21,893,700 21.339 18.21 18.17 18.21 17.91 18.51 1,202,781 18.203 -3.83%
2019-08-01 0 22.20 22.20 22.25 21.90 22.65 2,143,300 47,315,865 22.076 18.94 18.94 18.98 18.68 19.32 2,512,594 18.831 -0.45%
2019-07-31 0 22.30 22.30 22.35 22.20 23.00 1,822,271 40,757,802 22.366 19.02 19.02 19.07 18.94 19.62 2,136,251 19.079 -2.41%
2019-07-30 0 22.85 22.80 22.85 22.50 23.15 2,786,000 63,445,300 22.773 19.49 19.45 19.49 19.19 19.75 3,266,032 19.426 0.22%
2019-07-29 0 22.80 22.75 22.80 22.25 23.10 1,818,000 41,080,700 22.597 19.45 19.41 19.45 18.98 19.70 2,131,244 19.275 0.00%
2019-07-26 0 22.80 22.75 22.80 22.50 23.40 3,406,000 78,412,669 23.022 19.45 19.41 19.45 19.19 19.96 3,992,858 19.638 -3.80%
2019-07-25 0 23.70 23.65 23.70 23.50 24.50 2,505,260 59,596,325 23.788 20.22 20.17 20.22 20.05 20.90 2,936,920 20.292 -2.87%
2019-07-24 0 24.40 24.30 24.40 23.80 24.90 4,974,260 121,883,935 24.503 20.81 20.73 20.81 20.30 21.24 5,831,332 20.902 3.61%
2019-07-23 0 23.55 23.45 23.55 22.75 23.75 1,923,480 44,953,480 23.371 20.09 20.00 20.09 19.41 20.26 2,254,898 19.936 1.29%
2019-07-22 0 23.25 23.15 23.25 22.65 23.70 2,401,000 55,496,725 23.114 19.83 19.75 19.83 19.32 20.22 2,814,696 19.717 -0.43%
2019-07-19 0 23.35 23.30 23.35 22.90 23.65 3,588,000 83,719,550 23.333 19.92 19.88 19.92 19.53 20.17 4,206,217 19.904 -0.64%
2019-07-18 0 23.50 23.45 23.50 23.40 24.25 3,531,000 83,950,850 23.775 20.05 20.00 20.05 19.96 20.69 4,139,396 20.281 -3.89%
2019-07-17 0 24.45 24.45 24.50 23.60 24.65 4,056,000 98,660,600 24.325 20.86 20.86 20.90 20.13 21.03 4,754,854 20.749 2.95%
2019-07-16 0 23.75 23.70 23.75 23.15 23.90 1,975,300 46,609,110 23.596 20.26 20.22 20.26 19.75 20.39 2,315,647 20.128 1.06%
2019-07-15 0 23.50 23.45 23.50 22.15 23.95 4,266,200 100,205,290 23.488 20.05 20.00 20.05 18.89 20.43 5,001,272 20.036 6.33%
2019-07-12 0 22.10 22.05 22.10 21.75 22.35 1,406,000 30,953,000 22.015 18.85 18.81 18.85 18.55 19.07 1,648,256 18.779 1.14%
2019-07-11 0 21.85 21.85 21.90 21.55 22.15 1,514,000 33,179,800 21.915 18.64 18.64 18.68 18.38 18.89 1,774,864 18.694 1.86%
2019-07-10 0 21.45 21.40 21.45 20.70 21.60 1,212,000 25,765,700 21.259 18.30 18.25 18.30 17.66 18.43 1,420,829 18.134 0.47%
2019-07-09 0 21.35 21.30 21.35 20.20 21.80 3,077,000 65,153,950 21.175 18.21 18.17 18.21 17.23 18.60 3,607,171 18.062 -1.16%
2019-07-08 0 21.60 21.55 21.60 21.10 22.10 1,154,500 24,782,025 21.466 18.43 18.38 18.43 18.00 18.85 1,353,422 18.311 -2.48%
2019-07-05 0 22.15 22.15 22.20 21.50 22.30 1,677,896 36,933,296 22.012 18.89 18.89 18.94 18.34 19.02 1,967,000 18.776 0.91%
2019-07-04 0 21.95 21.80 21.95 21.50 22.90 2,236,000 48,748,800 21.802 18.72 18.60 18.72 18.34 19.53 2,621,266 18.597 -1.57%
2019-07-03 0 22.30 22.25 22.30 21.80 22.70 1,969,644 43,731,693 22.203 19.02 18.98 19.02 18.60 19.36 2,309,016 18.940 0.00%
2019-07-02 0 22.30 22.25 22.30 21.45 22.65 2,481,383 55,213,263 22.251 19.02 18.98 19.02 18.30 19.32 2,908,929 18.981 5.94%
2019-06-28 0 21.05 21.05 21.10 21.00 21.30 1,398,000 29,494,695 21.098 17.96 17.96 18.00 17.91 18.17 1,638,877 17.997 -0.71%
2019-06-27 0 21.20 21.20 21.30 20.80 21.40 1,808,880 38,116,567 21.072 18.08 18.08 18.17 17.74 18.25 2,120,552 17.975 3.41%
2019-06-26 0 20.50 20.45 20.50 19.80 20.60 2,199,469 44,681,270 20.315 17.49 17.44 17.49 16.89 17.57 2,578,441 17.329 1.99%
2019-06-25 0 20.10 20.05 20.15 19.82 20.90 2,028,000 40,886,700 20.161 17.15 17.10 17.19 16.91 17.83 2,377,427 17.198 -3.60%
2019-06-24 0 20.85 20.80 20.85 20.25 21.10 1,892,088 39,330,695 20.787 17.79 17.74 17.79 17.27 18.00 2,218,097 17.732 1.96%
2019-06-21 0 20.45 20.45 20.50 20.45 21.40 2,439,324 50,436,995 20.677 17.44 17.44 17.49 17.44 18.25 2,859,623 17.638 -3.99%
2019-06-20 0 21.30 21.25 21.30 20.75 21.45 2,895,146 61,404,017 21.209 18.17 18.13 18.17 17.70 18.30 3,393,984 18.092 1.91%
2019-06-19 0 20.90 20.85 20.90 20.50 21.05 3,437,321 71,577,710 20.824 17.83 17.79 17.83 17.49 17.96 4,029,576 17.763 3.98%
2019-06-18 0 20.10 20.05 20.10 19.74 20.45 3,434,000 69,234,660 20.162 17.15 17.10 17.15 16.84 17.44 4,025,683 17.198 0.50%
2019-06-17 0 20.00 19.98 20.00 19.68 20.50 4,702,690 94,454,156 20.085 17.06 17.04 17.06 16.79 17.49 5,512,970 17.133 0.40%
2019-06-14 0 19.92 19.92 19.94 19.62 20.55 4,000,000 80,712,380 20.178 16.99 16.99 17.01 16.74 17.53 4,689,205 17.212 0.61%
2019-06-13 0 19.80 19.80 19.82 19.70 20.25 5,660,400 112,942,382 19.953 16.89 16.89 16.91 16.80 17.27 6,635,695 17.020 -3.65%
2019-06-12 0 20.55 20.50 20.55 20.30 21.05 3,402,283 70,364,085 20.681 17.53 17.49 17.53 17.32 17.96 3,988,501 17.642 -3.07%
2019-06-11 0 21.20 21.20 21.25 20.65 21.55 3,520,600 74,847,070 21.260 18.08 18.08 18.13 17.61 18.38 4,127,204 18.135 1.19%
2019-06-10 0 20.95 20.90 20.95 20.80 22.20 6,988,800 149,582,925 21.403 17.87 17.83 17.87 17.74 18.94 8,192,980 18.257 1.21%
2019-06-06 0 20.70 20.70 20.75 20.20 21.10 2,834,000 58,400,000 20.607 17.66 17.66 17.70 17.23 18.00 3,322,302 17.578 -0.48%
2019-06-05 0 20.80 20.80 20.85 20.20 21.50 4,130,409 86,985,818 21.060 17.74 17.74 17.79 17.23 18.34 4,842,084 17.965 2.46%
2019-06-04 0 20.30 20.25 20.30 20.15 20.95 3,926,614 79,836,352 20.332 17.32 17.27 17.32 17.19 17.87 4,603,175 17.344 -3.05%
2019-06-03 0 21.60 21.55 21.60 21.10 22.85 6,150,650 132,201,247 21.494 17.86 17.82 17.86 17.45 18.90 7,438,033 17.774 -4.85%
2019-05-31 0 22.70 22.60 22.70 22.50 23.65 8,925,786 204,679,576 22.931 18.77 18.69 18.77 18.61 19.56 10,794,028 18.962 -4.62%
2019-05-30 0 23.80 23.75 23.80 23.00 24.20 6,494,626 155,248,786 23.904 19.68 19.64 19.68 19.02 20.01 7,854,006 19.767 0.63%
2019-05-29 0 23.65 23.65 23.75 23.60 24.40 14,601,696 351,568,011 24.077 19.56 19.56 19.64 19.52 20.18 17,657,954 19.910 -2.07%
2019-05-28 0 24.15 24.15 24.20 23.60 24.70 48,698,437 1,177,663,982 24.183 19.97 19.97 20.01 19.52 20.42 58,891,431 19.997 0.84%
2019-05-27 0 23.95 23.80 23.95 23.40 24.80 7,007,000 167,640,317 23.925 19.80 19.68 19.80 19.35 20.51 8,473,624 19.784 -2.64%
2019-05-24 0 24.60 24.55 24.60 23.50 24.80 8,670,417 210,681,769 24.299 20.34 20.30 20.34 19.43 20.51 10,485,208 20.093 0.41%
2019-05-23 0 24.50 24.40 24.50 23.05 24.65 15,965,594 381,288,978 23.882 20.26 20.18 20.26 19.06 20.38 19,307,328 19.748 -1.01%
2019-05-22 0 24.75 24.50 24.75 22.30 24.75 6,468,328 155,393,108 24.024 20.47 20.26 20.47 18.44 20.47 7,822,204 19.866 11.49%
2019-05-21 0 22.20 22.10 22.20 22.05 22.80 3,638,805 81,378,150 22.364 18.36 18.27 18.36 18.23 18.85 4,400,438 18.493 0.68%
2019-05-20 0 22.05 22.05 22.25 22.00 23.05 2,801,798 62,684,689 22.373 18.23 18.23 18.40 18.19 19.06 3,388,238 18.501 -4.13%
2019-05-17 0 23.00 22.85 23.00 22.75 24.55 8,280,075 193,961,500 23.425 19.02 18.90 19.02 18.81 20.30 10,013,165 19.371 -6.88%
2019-05-16 0 24.70 24.70 24.75 24.55 25.35 4,450,385 111,075,510 24.959 20.42 20.42 20.47 20.30 20.96 5,381,888 20.639 -2.37%
2019-05-15 0 25.30 25.20 25.30 24.25 25.70 5,083,762 128,410,339 25.259 20.92 20.84 20.92 20.05 21.25 6,147,836 20.887 3.05%
2019-05-14 0 24.55 24.45 24.55 22.35 24.55 6,538,978 155,403,919 23.766 20.30 20.22 20.30 18.48 20.30 7,907,641 19.652 1.45%
2019-05-10 0 24.20 24.15 24.20 23.40 25.05 7,757,580 186,735,504 24.071 20.01 19.97 20.01 19.35 20.71 9,381,307 19.905 -0.82%
2019-05-09 0 24.40 24.40 24.50 24.10 24.80 2,882,878 70,462,050 24.442 20.18 20.18 20.26 19.93 20.51 3,486,289 20.211 0.21%
2019-05-08 0 24.35 24.35 24.45 23.75 24.80 5,427,517 132,377,725 24.390 20.14 20.14 20.22 19.64 20.51 6,563,542 20.169 -2.99%
2019-05-07 0 25.10 24.95 25.10 24.20 25.15 3,282,739 81,082,937 24.700 20.76 20.63 20.76 20.01 20.80 3,969,844 20.425 1.83%
2019-05-06 0 24.65 24.60 24.70 23.85 25.30 5,019,098 122,663,385 24.439 20.38 20.34 20.42 19.72 20.92 6,069,638 20.209 -4.46%
2019-05-03 0 25.80 25.70 25.80 25.20 26.25 822,196 21,147,876 25.721 21.33 21.25 21.33 20.84 21.71 994,289 21.269 0.19%
2019-05-02 0 25.75 25.65 25.75 24.80 25.95 1,449,306 37,045,336 25.561 21.29 21.21 21.29 20.51 21.46 1,752,658 21.137 4.04%
2019-04-30 0 24.75 24.75 24.80 24.70 25.80 1,683,314 41,907,902 24.896 20.47 20.47 20.51 20.42 21.33 2,035,646 20.587 -1.79%
2019-04-29 0 25.20 25.10 25.20 24.40 25.65 2,183,661 54,792,007 25.092 20.84 20.76 20.84 20.18 21.21 2,640,720 20.749 -1.75%
2019-04-26 0 25.65 25.50 25.65 24.80 25.85 7,068,070 179,145,763 25.346 21.21 21.09 21.21 20.51 21.38 8,547,477 20.959 0.20%
2019-04-25 0 25.60 25.60 25.70 25.45 26.75 6,203,687 162,356,165 26.171 21.17 21.17 21.25 21.05 22.12 7,502,171 21.641 -4.83%
2019-04-24 0 26.90 26.80 26.90 26.50 27.65 6,810,014 183,062,380 26.881 22.24 22.16 22.24 21.91 22.86 8,235,407 22.229 -0.92%
2019-04-23 0 27.15 27.10 27.15 26.60 29.30 7,351,268 201,044,326 27.348 22.45 22.41 22.45 22.00 24.23 8,889,950 22.615 -4.90%
2019-04-18 0 28.55 28.50 28.55 28.15 30.40 6,994,285 200,208,952 28.625 23.61 23.57 23.61 23.28 25.14 8,458,248 23.670 -1.04%
2019-04-17 0 28.85 28.70 28.85 26.80 29.00 11,529,014 323,611,445 28.069 23.86 23.73 23.86 22.16 23.98 13,942,134 23.211 6.85%
2019-04-16 0 27.00 27.00 27.05 26.45 27.90 5,018,500 135,192,800 26.939 22.33 22.33 22.37 21.87 23.07 6,068,914 22.276 -0.74%
2019-04-15 0 27.20 27.20 27.30 26.65 27.70 4,981,699 135,870,653 27.274 22.49 22.49 22.57 22.04 22.91 6,024,411 22.553 2.06%
2019-04-12 0 26.65 26.60 26.65 26.20 27.90 5,519,000 147,351,335 26.699 22.04 22.00 22.04 21.67 23.07 6,674,173 22.078 -2.56%
2019-04-11 0 27.35 27.35 27.40 27.05 28.85 2,768,214 76,134,663 27.503 22.62 22.62 22.66 22.37 23.86 3,347,625 22.743 -3.53%
2019-04-10 0 28.35 28.30 28.35 26.90 28.80 3,704,489 104,358,904 28.171 23.44 23.40 23.44 22.24 23.82 4,479,870 23.295 4.23%
2019-04-09 0 27.20 27.10 27.20 26.60 27.60 4,948,648 133,877,056 27.053 22.49 22.41 22.49 22.00 22.82 5,984,442 22.371 0.37%
2019-04-08 0 27.10 27.05 27.10 26.80 28.45 5,385,725 146,960,160 27.287 22.41 22.37 22.41 22.16 23.53 6,513,003 22.564 -3.21%
2019-04-04 0 28.00 28.00 28.05 25.80 28.10 7,108,000 194,739,100 27.397 23.15 23.15 23.20 21.33 23.24 8,595,764 22.655 8.74%
2019-04-03 0 25.75 25.70 25.75 25.00 26.15 4,477,714 114,489,928 25.569 21.29 21.25 21.29 20.67 21.62 5,414,937 21.143 0.59%
2019-04-02 0 25.60 25.55 25.60 24.45 25.65 3,622,351 91,072,442 25.142 21.17 21.13 21.17 20.22 21.21 4,380,540 20.790 1.79%
2019-04-01 0 25.15 25.10 25.15 24.55 25.70 4,438,244 111,884,960 25.209 20.80 20.76 20.80 20.30 21.25 5,367,206 20.846 1.82%
2019-03-29 0 24.70 24.65 24.70 23.80 24.95 2,926,000 71,683,500 24.499 20.42 20.38 20.42 19.68 20.63 3,538,436 20.259 2.28%
2019-03-28 0 24.15 24.00 24.15 23.60 24.30 3,758,575 90,284,770 24.021 19.97 19.85 19.97 19.52 20.09 4,545,276 19.863 0.62%
2019-03-27 0 24.00 23.95 24.05 23.70 24.40 2,911,188 69,907,790 24.013 19.85 19.80 19.89 19.60 20.18 3,520,524 19.857 -0.83%
2019-03-26 0 24.20 24.05 24.20 23.35 24.20 6,486,000 154,790,250 23.865 20.01 19.89 20.01 19.31 20.01 7,843,575 19.735 4.31%
2019-03-25 0 23.20 23.15 23.20 23.00 23.70 7,085,046 164,873,472 23.271 19.18 19.14 19.18 19.02 19.60 8,568,006 19.243 -3.73%
2019-03-22 0 24.10 23.95 24.10 23.05 24.30 9,923,301 236,926,657 23.876 19.93 19.80 19.93 19.06 20.09 12,000,332 19.743 2.55%
2019-03-21 0 23.50 23.50 23.55 22.70 24.35 18,856,005 441,690,142 23.424 19.43 19.43 19.47 18.77 20.14 22,802,726 19.370 -7.66%
2019-03-20 0 25.45 25.45 25.50 25.10 26.75 4,175,537 107,961,786 25.856 21.05 21.05 21.09 20.76 22.12 5,049,512 21.381 -4.50%
2019-03-19 0 26.65 26.60 26.65 26.30 27.10 3,025,403 80,652,402 26.658 22.04 22.00 22.04 21.75 22.41 3,658,645 22.044 -1.11%
2019-03-18 0 26.95 26.90 26.95 26.00 26.95 3,380,000 89,923,320 26.605 22.29 22.24 22.29 21.50 22.29 4,087,463 22.000 0.94%
2019-03-15 0 26.70 26.65 26.70 25.90 26.90 7,084,590 186,964,410 26.390 22.08 22.04 22.08 21.42 22.24 8,567,454 21.823 0.95%
2019-03-14 0 26.45 26.45 26.50 26.25 27.50 6,166,210 163,930,257 26.585 21.87 21.87 21.91 21.71 22.74 7,456,850 21.984 -5.03%
2019-03-13 0 27.85 27.80 27.85 27.60 29.00 2,489,485 69,688,436 27.993 23.03 22.99 23.03 22.82 23.98 3,010,555 23.148 -3.30%
2019-03-12 0 28.80 28.75 28.80 28.65 29.40 1,304,871 37,659,021 28.860 23.82 23.77 23.82 23.69 24.31 1,577,992 23.865 0.35%
2019-03-11 0 28.70 28.65 28.70 28.05 28.85 2,525,243 72,078,074 28.543 23.73 23.69 23.73 23.20 23.86 3,053,798 23.603 -0.52%
2019-03-08 0 28.85 28.80 28.85 28.10 29.50 2,505,370 71,704,360 28.620 23.86 23.82 23.86 23.24 24.39 3,029,765 23.667 -3.51%
2019-03-07 0 29.90 29.85 29.90 29.55 31.35 1,193,532 36,263,746 30.384 24.72 24.68 24.72 24.44 25.92 1,443,348 25.125 -3.24%
2019-03-06 0 30.90 30.85 30.90 30.30 31.40 1,022,245 31,449,366 30.765 25.55 25.51 25.55 25.06 25.97 1,236,210 25.440 0.32%
2019-03-05 0 30.80 30.80 30.85 30.10 31.50 2,371,822 73,057,812 30.802 25.47 25.47 25.51 24.89 26.05 2,868,264 25.471 0.00%
2019-03-04 0 30.80 30.75 30.80 30.30 32.00 2,725,109 84,182,597 30.891 25.47 25.43 25.47 25.06 26.46 3,295,497 25.545 -2.99%
2019-03-01 0 31.75 31.75 31.80 31.20 32.60 782,319 24,659,611 31.521 26.25 26.25 26.30 25.80 26.96 946,065 26.065 2.09%
2019-02-28 0 31.10 31.05 31.10 30.50 31.65 1,641,393 50,940,757 31.035 25.72 25.68 25.72 25.22 26.17 1,984,950 25.663 0.32%
2019-02-27 0 31.00 30.95 31.00 30.70 33.00 2,340,715 74,204,602 31.702 25.63 25.59 25.63 25.39 27.29 2,830,646 26.215 -2.97%
2019-02-26 0 31.95 31.85 31.95 31.60 32.55 1,357,840 43,676,746 32.166 26.42 26.34 26.42 26.13 26.92 1,642,047 26.599 1.11%
2019-02-25 0 31.60 31.60 31.65 31.30 32.10 1,851,783 58,534,227 31.610 26.13 26.13 26.17 25.88 26.54 2,239,377 26.139 -1.10%
2019-02-22 0 31.95 31.90 31.95 29.90 32.60 1,652,895 51,766,432 31.319 26.42 26.38 26.42 24.72 26.96 1,998,860 25.898 5.79%
2019-02-21 0 30.20 30.20 30.30 30.20 30.95 3,377,187 103,165,025 30.548 24.97 24.97 25.06 24.97 25.59 4,084,061 25.260 -1.63%
2019-02-20 0 30.70 30.70 30.85 29.55 31.25 2,320,285 70,774,671 30.503 25.39 25.39 25.51 24.44 25.84 2,805,940 25.223 4.78%
2019-02-19 0 29.30 29.25 29.30 29.10 30.50 1,478,000 43,719,150 29.580 24.23 24.19 24.23 24.06 25.22 1,787,358 24.460 -2.01%
2019-02-18 0 29.90 29.85 29.90 29.45 30.45 1,002,000 30,024,500 29.965 24.72 24.68 24.72 24.35 25.18 1,211,727 24.778 1.18%
2019-02-15 0 29.55 29.50 29.55 29.45 30.80 1,148,148 34,328,053 29.899 24.44 24.39 24.44 24.35 25.47 1,388,465 24.724 -3.11%
2019-02-14 0 30.50 30.50 30.55 30.20 31.65 4,569,788 141,382,957 30.939 25.22 25.22 25.26 24.97 26.17 5,526,283 25.584 -3.63%
2019-02-13 0 31.65 31.55 31.65 29.85 31.90 4,250,000 133,437,500 31.397 26.17 26.09 26.17 24.68 26.38 5,139,561 25.963 6.57%
2019-02-12 0 29.70 29.70 29.75 28.50 29.90 1,594,737 47,282,854 29.649 24.56 24.56 24.60 23.57 24.72 1,928,529 24.518 2.06%
2019-02-11 0 29.10 29.00 29.10 28.00 29.25 3,333,612 95,729,555 28.716 24.06 23.98 24.06 23.15 24.19 4,031,365 23.746 3.56%
2019-02-08 0 28.10 28.10 28.15 27.70 30.95 2,594,000 73,838,000 28.465 23.24 23.24 23.28 22.91 25.59 3,136,946 23.538 -4.58%
2019-02-04 0 29.45 29.35 29.45 28.45 29.45 921,309 26,839,722 29.132 24.35 24.27 24.35 23.53 24.35 1,114,147 24.090 3.51%
2019-02-01 0 28.45 28.30 28.45 27.30 28.45 1,431,000 40,260,400 28.134 23.53 23.40 23.53 22.57 23.53 1,730,520 23.265 4.21%
2019-01-31 0 27.30 27.25 27.35 26.90 27.50 1,793,938 48,751,029 27.175 22.57 22.53 22.62 22.24 22.74 2,169,424 22.472 3.02%
2019-01-30 0 26.50 26.40 26.50 26.15 26.90 1,614,775 42,579,068 26.368 21.91 21.83 21.91 21.62 22.24 1,952,761 21.805 -0.93%
2019-01-29 0 26.75 26.70 26.75 26.15 27.15 1,288,021 34,561,448 26.833 22.12 22.08 22.12 21.62 22.45 1,557,615 22.189 0.38%
2019-01-28 0 26.65 26.55 26.65 26.25 27.40 4,392,000 117,088,000 26.659 22.04 21.95 22.04 21.71 22.66 5,311,283 22.045 -2.74%
2019-01-25 0 27.40 27.35 27.40 26.50 27.45 1,976,000 53,675,600 27.164 22.66 22.62 22.66 21.91 22.70 2,389,593 22.462 2.62%
2019-01-24 0 26.70 26.65 26.70 26.05 27.15 1,374,901 36,644,371 26.652 22.08 22.04 22.08 21.54 22.45 1,662,679 22.039 0.19%
2019-01-23 0 26.65 26.55 26.70 25.90 27.15 1,719,000 45,812,300 26.651 22.04 21.95 22.08 21.42 22.45 2,078,801 22.038 0.57%
2019-01-22 0 26.50 26.40 26.50 26.00 27.40 1,159,234 30,631,859 26.424 21.91 21.83 21.91 21.50 22.66 1,401,871 21.851 -2.75%
2019-01-21 0 27.25 27.25 27.35 26.60 27.60 2,070,000 56,346,450 27.221 22.53 22.53 22.62 22.00 22.82 2,503,268 22.509 1.68%
2019-01-18 0 26.80 26.75 26.80 26.50 26.90 1,712,650 45,778,072 26.729 22.16 22.12 22.16 21.91 22.24 2,071,122 22.103 0.37%
2019-01-17 0 26.70 26.65 26.70 26.15 28.85 4,074,290 109,613,139 26.904 22.08 22.04 22.08 21.62 23.86 4,927,073 22.247 -5.65%
2019-01-16 0 28.30 28.20 28.30 27.35 28.35 2,345,025 65,621,098 27.983 23.40 23.32 23.40 22.62 23.44 2,835,859 23.140 2.35%
2019-01-15 0 27.65 27.60 27.65 26.55 27.90 1,930,967 52,965,237 27.429 22.86 22.82 22.86 21.95 23.07 2,335,135 22.682 5.33%
2019-01-14 0 26.25 26.20 26.25 25.65 27.00 1,554,500 40,598,475 26.117 21.71 21.67 21.71 21.21 22.33 1,879,870 21.596 -1.32%
2019-01-11 0 26.60 26.50 26.60 25.90 27.00 2,286,743 60,268,579 26.356 22.00 21.91 22.00 21.42 22.33 2,765,378 21.794 -0.37%
2019-01-10 0 26.70 26.60 26.70 25.00 26.75 2,915,101 76,234,374 26.152 22.08 22.00 22.08 20.67 22.12 3,525,256 21.625 5.33%
2019-01-09 0 25.35 25.30 25.35 24.35 25.50 5,477,072 137,559,236 25.115 20.96 20.92 20.96 20.14 21.09 6,623,469 20.768 4.11%
2019-01-08 0 24.35 24.30 24.35 24.20 25.50 3,905,964 95,718,166 24.506 20.14 20.09 20.14 20.01 21.09 4,723,515 20.264 -2.40%
2019-01-07 0 24.95 24.85 24.95 24.65 25.45 3,506,627 87,289,421 24.893 20.63 20.55 20.63 20.38 21.05 4,240,594 20.584 1.22%
2019-01-04 0 24.65 24.50 24.65 23.15 24.65 1,713,999 41,220,765 24.049 20.38 20.26 20.38 19.14 20.38 2,072,753 19.887 2.28%
2019-01-03 0 24.10 24.10 24.20 23.95 24.85 3,409,500 82,367,050 24.158 19.93 19.93 20.01 19.80 20.55 4,123,137 19.977 -0.82%
2019-01-02 0 24.30 24.25 24.30 24.15 25.10 1,757,596 42,795,424 24.349 20.09 20.05 20.09 19.97 20.76 2,125,476 20.135 -3.76%
2018-12-31 0 25.25 25.20 25.25 24.70 25.50 906,362 22,880,595 25.244 20.88 20.84 20.88 20.42 21.09 1,096,071 20.875 1.00%
2018-12-28 0 25.00 24.85 25.00 23.60 25.05 2,135,331 51,969,245 24.338 20.67 20.55 20.67 19.52 20.71 2,582,274 20.125 3.52%
2018-12-27 0 24.15 24.05 24.20 24.00 25.00 1,840,623 44,963,773 24.429 19.97 19.89 20.01 19.85 20.67 2,225,881 20.200 -0.82%
2018-12-24 0 24.35 24.20 24.35 23.05 24.35 836,205 20,092,448 24.028 20.14 20.01 20.14 19.06 20.14 1,011,230 19.869 0.83%
2018-12-21 0 24.15 24.10 24.15 23.15 24.70 4,535,770 108,045,111 23.821 19.97 19.93 19.97 19.14 20.42 5,485,145 19.698 -2.62%
2018-12-20 0 24.80 24.75 24.80 24.30 26.45 1,907,233 47,333,096 24.818 20.51 20.47 20.51 20.09 21.87 2,306,433 20.522 -1.20%
2018-12-19 0 25.10 25.10 25.20 24.90 25.95 3,157,462 79,844,205 25.287 20.76 20.76 20.84 20.59 21.46 3,818,345 20.911 -2.52%
2018-12-18 0 25.75 25.75 25.80 25.35 26.20 1,521,086 39,224,682 25.787 21.29 21.29 21.33 20.96 21.67 1,839,462 21.324 -1.72%
2018-12-17 0 26.20 26.15 26.25 25.80 26.60 1,028,492 26,800,608 26.058 21.67 21.62 21.71 21.33 22.00 1,243,764 21.548 -1.69%
2018-12-14 0 26.65 26.50 26.65 25.80 27.05 3,242,451 86,283,109 26.610 22.04 21.91 22.04 21.33 22.37 3,921,123 22.005 0.00%
2018-12-13 0 26.65 26.60 26.70 25.65 26.65 1,268,900 33,421,040 26.339 22.04 22.00 22.08 21.21 22.04 1,534,491 21.780 0.57%
2018-12-12 0 26.50 26.50 26.55 26.25 27.00 3,190,215 85,126,342 26.684 21.91 21.91 21.95 21.71 22.33 3,857,954 22.065 1.53%
2018-12-11 0 26.10 26.05 26.10 24.70 26.15 2,314,029 59,437,471 25.686 21.58 21.54 21.58 20.42 21.62 2,798,375 21.240 5.03%
2018-12-10 0 24.85 24.80 24.85 24.60 25.30 1,884,117 46,790,152 24.834 20.55 20.51 20.55 20.34 20.92 2,278,479 20.536 -3.12%
2018-12-07 0 25.65 25.55 25.65 25.50 26.90 1,750,015 45,145,365 25.797 21.21 21.13 21.21 21.09 22.24 2,116,308 21.332 0.00%
2018-12-06 0 25.65 25.55 25.65 25.55 26.95 1,422,954 36,795,951 25.859 21.21 21.13 21.21 21.13 22.29 1,720,790 21.383 -4.29%
2018-12-05 0 26.80 26.75 26.80 26.60 27.60 1,373,462 36,883,178 26.854 22.16 22.12 22.16 22.00 22.82 1,660,939 22.206 -3.60%
2018-12-04 0 27.80 27.75 27.80 27.45 28.40 4,719,948 131,367,678 27.832 22.99 22.95 22.99 22.70 23.48 5,707,873 23.015 1.09%
2018-12-03 0 27.50 27.45 27.50 27.15 28.20 6,691,161 184,102,694 27.514 22.74 22.70 22.74 22.45 23.32 8,091,677 22.752 4.76%
2018-11-30 0 26.25 26.25 26.45 26.25 27.40 4,260,201 113,423,425 26.624 21.71 21.71 21.87 21.71 22.66 5,151,897 22.016 -3.67%
2018-11-29 0 27.25 27.10 27.25 26.60 27.80 2,634,221 71,551,880 27.162 22.53 22.41 22.53 22.00 22.99 3,185,586 22.461 0.93%
2018-11-28 0 27.00 26.95 27.00 26.05 27.10 1,565,090 41,899,460 26.771 22.33 22.29 22.33 21.54 22.41 1,892,677 22.138 2.86%
2018-11-27 0 26.25 26.25 26.30 25.75 26.90 1,302,984 34,053,917 26.135 21.71 21.71 21.75 21.29 22.24 1,575,710 21.612 0.77%
2018-11-26 0 26.05 25.90 26.05 25.60 27.30 2,036,000 53,374,250 26.215 21.54 21.42 21.54 21.17 22.57 2,462,152 21.678 -1.51%
2018-11-23 0 26.45 26.30 26.45 25.90 26.55 774,000 20,296,700 26.223 21.87 21.75 21.87 21.42 21.95 936,005 21.684 -1.67%
2018-11-22 0 26.90 26.85 26.90 26.80 27.95 1,027,344 27,770,605 27.031 22.24 22.20 22.24 22.16 23.11 1,242,376 22.353 0.94%
2018-11-21 0 26.65 26.60 26.65 26.20 27.15 1,464,936 39,060,634 26.664 22.04 22.00 22.04 21.67 22.45 1,771,559 22.049 -1.84%
2018-11-20 0 27.15 26.95 27.15 26.20 27.25 990,000 26,740,700 27.011 22.45 22.29 22.45 21.67 22.53 1,197,215 22.336 0.18%
2018-11-19 0 27.10 27.10 27.15 26.65 27.50 870,000 23,670,566 27.208 22.41 22.41 22.45 22.04 22.74 1,052,098 22.498 1.31%
2018-11-16 0 26.75 26.70 26.75 25.90 26.80 1,455,000 38,582,200 26.517 22.12 22.08 22.12 21.42 22.16 1,759,544 21.927 3.68%
2018-11-15 0 25.80 25.80 25.85 25.60 27.45 2,688,302 70,137,110 26.090 21.33 21.33 21.38 21.17 22.70 3,250,986 21.574 -4.27%
2018-11-14 0 26.95 26.95 27.00 26.35 27.25 1,072,638 28,804,260 26.854 22.29 22.29 22.33 21.79 22.53 1,297,150 22.206 2.08%
2018-11-13 0 26.40 26.25 26.40 24.90 26.45 1,570,000 40,495,050 25.793 21.83 21.71 21.83 20.59 21.87 1,898,614 21.329 3.53%
2018-11-12 0 25.50 25.45 25.50 25.40 26.10 1,586,498 40,625,928 25.607 21.09 21.05 21.09 21.00 21.58 1,918,565 21.175 0.20%
2018-11-09 0 25.45 25.45 25.50 25.35 26.70 1,998,000 51,077,300 25.564 21.05 21.05 21.09 20.96 22.08 2,416,198 21.140 -5.21%
2018-11-08 0 26.85 26.80 26.85 26.75 28.05 1,436,000 38,968,300 27.137 22.20 22.16 22.20 22.12 23.20 1,736,567 22.440 -2.72%
2018-11-07 0 27.60 27.50 27.60 26.30 27.90 1,891,432 51,255,686 27.099 22.82 22.74 22.82 21.75 23.07 2,287,325 22.409 1.28%
2018-11-06 0 27.25 27.20 27.25 26.90 28.20 1,867,959 50,761,030 27.175 22.53 22.49 22.53 22.24 23.32 2,258,939 22.471 -0.73%
2018-11-05 0 27.45 27.45 27.50 27.10 28.60 1,372,000 37,897,750 27.622 22.70 22.70 22.74 22.41 23.65 1,659,171 22.841 -2.66%
2018-11-02 0 28.20 28.15 28.20 27.90 29.30 4,739,371 134,442,557 28.367 23.32 23.28 23.32 23.07 24.23 5,731,361 23.457 5.82%
2018-11-01 0 26.65 26.55 26.65 25.80 27.00 3,002,748 79,781,828 26.570 22.04 21.95 22.04 21.33 22.33 3,631,249 21.971 4.92%
2018-10-31 0 25.40 25.35 25.40 24.95 26.10 2,961,717 75,643,180 25.540 21.00 20.96 21.00 20.63 21.58 3,581,629 21.120 3.04%
2018-10-30 0 24.65 24.65 24.75 24.60 26.00 3,540,601 88,461,142 24.985 20.38 20.38 20.47 20.34 21.50 4,281,679 20.660 1.23%
2018-10-29 0 24.35 24.35 24.40 24.05 26.00 3,545,432 88,264,897 24.895 20.14 20.14 20.18 19.89 21.50 4,287,521 20.586 -5.62%
2018-10-26 0 25.80 25.75 25.80 25.35 26.50 1,723,216 44,499,129 25.823 21.33 21.29 21.33 20.96 21.91 2,083,900 21.354 -2.09%
2018-10-25 0 26.35 26.35 26.45 25.25 26.50 1,874,336 48,664,994 25.964 21.79 21.79 21.87 20.88 21.91 2,266,650 21.470 -0.38%
2018-10-24 0 26.45 26.35 26.45 26.00 27.10 1,821,906 48,243,668 26.480 21.87 21.79 21.87 21.50 22.41 2,203,246 21.897 0.76%
2018-10-23 0 26.25 26.05 26.30 25.75 27.65 3,744,960 99,706,756 26.624 21.71 21.54 21.75 21.29 22.86 4,528,812 22.016 -6.58%
2018-10-22 0 28.10 28.05 28.10 26.45 28.50 4,512,000 124,851,920 27.671 23.24 23.20 23.24 21.87 23.57 5,456,400 22.882 6.04%
2018-10-19 0 26.50 26.50 26.55 25.55 26.85 4,355,702 114,706,817 26.335 21.91 21.91 21.95 21.13 22.20 5,267,387 21.777 1.53%
2018-10-18 0 26.10 26.00 26.10 25.10 27.40 3,583,580 93,071,646 25.972 21.58 21.50 21.58 20.76 22.66 4,333,654 21.476 -3.51%
2018-10-16 0 27.05 27.00 27.05 26.35 27.90 3,711,169 99,595,029 26.837 22.37 22.33 22.37 21.79 23.07 4,487,948 22.192 2.46%
2018-10-15 0 26.40 26.30 26.40 26.25 27.55 1,434,804 38,177,477 26.608 21.83 21.75 21.83 21.71 22.78 1,735,121 22.003 -4.00%
2018-10-12 0 27.50 27.50 27.60 26.40 27.70 1,912,853 52,227,777 27.304 22.74 22.74 22.82 21.83 22.91 2,313,229 22.578 4.56%
2018-10-11 0 26.30 26.20 26.30 26.00 27.20 2,412,936 63,493,092 26.314 21.75 21.67 21.75 21.50 22.49 2,917,984 21.759 -3.13%
2018-10-10 0 27.15 27.10 27.15 27.15 29.30 3,338,126 92,263,577 27.639 22.45 22.41 22.45 22.45 24.23 4,036,824 22.855 -5.24%
2018-10-09 0 28.65 28.45 28.65 28.40 30.30 2,294,000 65,694,918 28.638 23.69 23.53 23.69 23.48 25.06 2,774,154 23.681 -0.17%
2018-10-08 0 28.70 28.65 28.70 28.40 29.80 5,298,151 151,836,941 28.658 23.73 23.69 23.73 23.48 24.64 6,407,099 23.698 -1.88%
2018-10-05 0 29.25 29.25 29.35 28.95 29.55 1,328,011 38,910,847 29.300 24.19 24.19 24.27 23.94 24.44 1,605,975 24.229 0.00%
2018-10-04 0 29.25 29.20 29.25 29.10 30.30 3,987,393 117,102,740 29.368 24.19 24.15 24.19 24.06 25.06 4,821,988 24.285 -3.15%
2018-10-03 0 30.20 30.15 30.20 30.15 31.60 1,720,406 52,422,449 30.471 24.97 24.93 24.97 24.93 26.13 2,080,501 25.197 -2.58%
2018-10-02 0 31.00 31.00 31.05 30.60 32.65 1,870,826 58,314,655 31.171 25.63 25.63 25.68 25.30 27.00 2,262,406 25.776 -4.02%
2018-09-28 0 32.30 32.25 32.30 31.20 33.00 2,934,765 93,594,392 31.892 26.71 26.67 26.71 25.80 27.29 3,549,036 26.372 -1.97%
2018-09-27 0 32.95 32.95 33.00 32.20 33.55 3,935,500 129,757,844 32.971 27.25 27.25 27.29 26.63 27.74 4,759,233 27.264 0.15%
2018-09-26 0 32.90 32.85 32.90 32.40 34.05 3,543,824 116,556,525 32.890 27.21 27.16 27.21 26.79 28.16 4,285,576 27.197 -1.50%
2018-09-24 0 33.40 33.30 33.40 32.45 34.05 1,347,200 44,646,434 33.140 27.62 27.54 27.62 26.83 28.16 1,629,180 27.404 -0.89%
2018-09-21 0 33.70 33.60 33.70 32.25 33.90 3,243,491 108,180,057 33.353 27.87 27.78 27.87 26.67 28.03 3,922,381 27.580 3.69%
2018-09-20 0 32.50 32.45 32.50 31.50 33.00 2,856,154 92,993,437 32.559 26.87 26.83 26.87 26.05 27.29 3,453,971 26.924 4.67%
2018-09-19 0 31.05 31.00 31.05 30.55 31.45 2,350,000 72,414,500 30.815 25.68 25.63 25.68 25.26 26.01 2,841,875 25.481 1.97%
2018-09-18 0 30.45 30.40 30.45 30.10 30.70 3,188,763 96,705,597 30.327 25.18 25.14 25.18 24.89 25.39 3,856,198 25.078 0.66%
2018-09-17 0 30.25 30.20 30.25 29.00 30.60 2,791,301 84,016,530 30.099 25.01 24.97 25.01 23.98 25.30 3,375,544 24.890 -0.33%
2018-09-14 0 30.35 30.30 30.35 29.00 30.80 2,012,000 60,957,750 30.297 25.10 25.06 25.10 23.98 25.47 2,433,129 25.053 5.02%
2018-09-13 0 28.90 28.85 28.90 28.70 29.50 1,630,000 47,098,276 28.895 23.90 23.86 23.90 23.73 24.39 1,971,173 23.894 2.30%
2018-09-12 0 28.25 28.20 28.25 27.85 28.80 2,253,584 63,801,402 28.311 23.36 23.32 23.36 23.03 23.82 2,725,278 23.411 -1.05%
2018-09-11 0 28.55 28.45 28.55 28.05 29.10 2,654,000 75,686,300 28.518 23.61 23.53 23.61 23.20 24.06 3,209,505 23.582 -1.72%
2018-09-10 0 29.05 29.00 29.05 29.00 29.95 1,928,000 56,025,450 29.059 24.02 23.98 24.02 23.98 24.77 2,331,547 24.029 -2.52%
2018-09-07 0 29.80 29.75 29.80 29.55 29.85 990,068 29,482,712 29.778 24.64 24.60 24.64 24.44 24.68 1,197,298 24.624 0.68%
2018-09-06 0 29.60 29.55 29.60 29.25 30.95 2,859,502 85,210,016 29.799 24.48 24.44 24.48 24.19 25.59 3,458,020 24.641 0.34%
2018-09-05 0 29.50 29.45 29.50 29.50 30.90 1,884,000 56,907,180 30.206 24.39 24.35 24.39 24.39 25.55 2,278,337 24.978 -2.96%
2018-09-04 0 30.40 30.35 30.40 29.05 30.55 1,364,300 41,256,290 30.240 25.14 25.10 25.14 24.02 25.26 1,649,860 25.006 2.18%
2018-09-03 0 29.75 29.75 29.80 29.70 32.10 2,730,342 83,050,264 30.418 24.60 24.60 24.64 24.56 26.54 3,301,826 25.153 -7.47%
2018-08-31 0 32.15 32.05 32.15 30.95 32.35 7,615,912 242,951,993 31.901 26.59 26.50 26.59 25.59 26.75 9,209,987 26.379 -0.77%
2018-08-30 0 32.40 32.25 32.40 31.70 32.50 4,161,688 133,636,950 32.111 26.79 26.67 26.79 26.21 26.87 5,032,764 26.553 2.37%
2018-08-29 0 31.65 31.55 31.65 30.00 31.70 3,756,007 116,612,318 31.047 26.17 26.09 26.17 24.81 26.21 4,542,171 25.673 6.21%
2018-08-28 0 29.80 29.75 29.80 29.15 30.25 1,045,972 31,197,507 29.826 24.64 24.60 24.64 24.10 25.01 1,264,903 24.664 2.41%
2018-08-27 0 29.10 29.10 29.20 28.85 29.65 4,033,610 117,870,775 29.222 24.06 24.06 24.15 23.86 24.52 4,877,879 24.164 -1.36%
2018-08-24 0 29.50 29.45 29.50 29.30 30.70 5,443,342 163,735,467 30.080 24.39 24.35 24.39 24.23 25.39 6,582,679 24.874 -3.59%
2018-08-23 0 30.60 30.55 30.60 28.20 30.65 7,071,440 209,328,681 29.602 25.30 25.26 25.30 23.32 25.35 8,551,552 24.478 2.00%
2018-08-22 0 30.00 29.95 30.00 24.35 30.25 13,079,900 368,391,895 28.165 24.81 24.77 24.81 20.14 25.01 15,817,633 23.290 9.89%
2018-08-21 0 27.30 27.30 27.35 24.75 27.30 5,438,250 144,001,737 26.479 22.57 22.57 22.62 20.47 22.57 6,576,522 21.896 9.64%
2018-08-20 0 24.90 24.85 24.90 24.90 26.85 4,858,000 125,009,500 25.733 20.59 20.55 20.59 20.59 22.20 5,874,820 21.279 -4.96%
2018-08-17 0 26.20 26.15 26.20 25.70 27.45 5,377,606 140,137,466 26.059 21.67 21.62 21.67 21.25 22.70 6,503,184 21.549 0.77%
2018-08-16 0 26.00 26.00 26.05 25.50 27.05 5,658,362 147,763,107 26.114 21.50 21.50 21.54 21.09 22.37 6,842,705 21.594 -2.62%
2018-08-15 0 26.70 26.65 26.70 26.65 27.55 1,676,704 45,146,843 26.926 22.08 22.04 22.08 22.04 22.78 2,027,652 22.266 -3.44%
2018-08-14 0 27.65 27.65 27.70 27.65 28.65 994,302 27,784,386 27.944 22.86 22.86 22.91 22.86 23.69 1,202,418 23.107 -3.15%
2018-08-13 0 28.55 28.50 28.55 28.00 29.05 1,948,000 55,575,750 28.530 23.61 23.57 23.61 23.15 24.02 2,355,733 23.592 -1.89%
2018-08-10 0 29.10 29.10 29.15 28.80 30.40 2,121,920 62,412,039 29.413 24.06 24.06 24.10 23.82 25.14 2,566,056 24.322 -1.52%
2018-08-09 0 29.55 29.50 29.55 28.05 30.35 2,504,000 73,747,800 29.452 24.44 24.39 24.44 23.20 25.10 3,028,108 24.354 6.29%
2018-08-08 0 27.80 27.75 27.80 27.75 28.90 2,494,000 69,984,550 28.061 22.99 22.95 22.99 22.95 23.90 3,016,015 23.204 -3.81%
2018-08-07 0 28.90 28.90 28.95 27.55 28.95 2,326,104 66,288,654 28.498 23.90 23.90 23.94 22.78 23.94 2,812,977 23.565 4.71%
2018-08-06 0 27.60 27.45 27.60 27.15 28.25 2,706,670 74,697,694 27.598 22.82 22.70 22.82 22.45 23.36 3,273,199 22.821 -0.18%
2018-08-03 0 27.65 27.55 27.65 27.25 29.20 2,718,000 75,911,900 27.929 22.86 22.78 22.86 22.53 24.15 3,286,900 23.095 -4.66%
2018-08-02 0 29.00 28.95 29.00 28.80 30.30 1,668,507 48,584,193 29.118 23.98 23.94 23.98 23.82 25.06 2,017,740 24.079 -3.81%
2018-08-01 0 30.15 30.15 30.20 28.75 30.50 3,916,000 117,884,278 30.103 24.93 24.93 24.97 23.77 25.22 4,735,652 24.893 1.86%
2018-07-31 0 29.60 29.50 29.60 28.50 29.65 2,307,064 67,729,478 29.357 24.48 24.39 24.48 23.57 24.52 2,789,952 24.276 3.32%
2018-07-30 0 28.65 28.60 28.70 28.30 29.35 1,582,150 45,566,027 28.800 23.69 23.65 23.73 23.40 24.27 1,913,307 23.815 -0.52%
2018-07-27 0 28.80 28.75 28.80 27.85 29.30 3,288,900 94,322,165 28.679 23.82 23.77 23.82 23.03 24.23 3,977,295 23.715 5.30%
2018-07-26 0 27.35 27.35 27.40 27.30 30.45 7,365,000 209,592,550 28.458 22.62 22.62 22.66 22.57 25.18 8,906,557 23.532 -10.33%
2018-07-25 0 30.50 30.45 30.50 30.30 30.75 1,854,366 56,674,249 30.563 25.22 25.18 25.22 25.06 25.43 2,242,500 25.273 0.49%
2018-07-24 0 30.35 30.30 30.35 30.30 30.95 1,546,000 47,173,400 30.513 25.10 25.06 25.10 25.06 25.59 1,869,591 25.232 -0.49%
2018-07-23 0 30.50 30.45 30.50 30.30 31.55 1,386,704 42,862,940 30.910 25.22 25.18 25.22 25.06 26.09 1,676,953 25.560 -2.24%
2018-07-20 0 31.20 31.15 31.20 30.60 31.70 963,524 29,938,457 31.072 25.80 25.76 25.80 25.30 26.21 1,165,198 25.694 -1.42%
2018-07-19 0 31.65 31.65 31.70 31.35 32.65 1,239,531 39,320,417 31.722 26.17 26.17 26.21 25.92 27.00 1,498,975 26.232 -2.16%
2018-07-18 0 32.35 32.35 32.40 31.50 32.70 1,762,010 56,791,745 32.231 26.75 26.75 26.79 26.05 27.04 2,130,814 26.653 2.37%
2018-07-17 0 31.60 31.60 31.65 31.10 32.70 3,028,140 95,449,728 31.521 26.13 26.13 26.17 25.72 27.04 3,661,955 26.065 -2.02%
2018-07-16 0 32.25 32.25 32.30 31.70 32.45 2,075,150 66,531,669 32.061 26.67 26.67 26.71 26.21 26.83 2,509,496 26.512 0.47%
2018-07-13 0 32.10 32.00 32.10 31.20 32.30 1,893,904 60,520,993 31.956 26.54 26.46 26.54 25.80 26.71 2,290,314 26.425 1.90%
2018-07-12 0 31.50 31.50 31.60 31.20 31.90 3,654,832 115,640,986 31.641 26.05 26.05 26.13 25.80 26.38 4,419,819 26.164 0.48%
2018-07-11 0 31.35 31.25 31.35 31.10 32.35 2,374,366 75,039,274 31.604 25.92 25.84 25.92 25.72 26.75 2,871,341 26.134 -2.94%
2018-07-10 0 32.30 32.25 32.30 32.20 33.60 2,108,882 68,678,896 32.566 26.71 26.67 26.71 26.63 27.78 2,550,289 26.930 -3.29%
2018-07-09 0 33.40 33.30 33.40 32.60 33.50 994,150 33,045,002 33.239 27.62 27.54 27.62 26.96 27.70 1,202,234 27.486 3.57%
2018-07-06 0 32.25 32.20 32.25 31.70 32.55 2,538,218 81,398,437 32.069 26.67 26.63 26.67 26.21 26.92 3,069,488 26.519 0.94%
2018-07-05 0 31.95 31.80 31.95 31.20 32.10 2,912,683 92,189,587 31.651 26.42 26.30 26.42 25.80 26.54 3,522,332 26.173 0.31%
2018-07-04 0 31.85 31.85 31.90 31.35 32.70 2,804,000 88,727,450 31.643 26.34 26.34 26.38 25.92 27.04 3,390,901 26.166 -0.78%
2018-07-03 0 32.10 32.05 32.10 31.20 32.90 3,025,598 96,394,153 31.860 26.54 26.50 26.54 25.80 27.21 3,658,881 26.345 -3.17%
2018-06-29 0 33.15 33.00 33.15 30.90 33.55 4,202,982 136,866,176 32.564 27.41 27.29 27.41 25.55 27.74 5,082,702 26.928 5.74%
2018-06-28 0 31.35 31.30 31.35 30.65 31.70 5,853,000 182,933,700 31.255 25.92 25.88 25.92 25.35 26.21 7,078,082 25.845 1.13%
2018-06-27 0 31.00 30.95 31.00 30.65 32.35 5,293,869 166,057,828 31.368 25.63 25.59 25.63 25.35 26.75 6,401,920 25.939 -0.96%
2018-06-26 0 31.30 31.30 31.40 31.25 33.50 4,763,500 151,360,890 31.775 25.88 25.88 25.97 25.84 27.70 5,760,541 26.275 -5.15%
2018-06-25 0 33.00 32.95 33.00 32.75 34.40 3,116,340 103,086,332 33.079 27.29 27.25 27.29 27.08 28.45 3,768,616 27.354 -2.94%
2018-06-22 0 34.00 33.90 34.00 32.80 34.15 2,011,340 67,885,100 33.751 28.12 28.03 28.12 27.12 28.24 2,432,330 27.909 1.49%
2018-06-21 0 33.50 33.30 33.50 33.20 35.40 2,830,811 95,804,795 33.844 27.70 27.54 27.70 27.45 29.27 3,423,324 27.986 -4.69%
2018-06-20 0 35.15 35.10 35.15 34.80 35.90 3,239,832 114,393,005 35.308 29.07 29.02 29.07 28.78 29.69 3,917,956 29.197 0.43%
2018-06-19 0 35.00 34.95 35.00 34.55 35.60 2,835,199 99,637,539 35.143 28.94 28.90 28.94 28.57 29.44 3,428,630 29.060 -4.50%
2018-06-15 0 36.65 36.60 36.65 36.05 37.85 2,125,355 77,537,748 36.482 30.31 30.27 30.31 29.81 31.30 2,570,210 30.168 -1.35%
2018-06-14 0 37.15 37.10 37.15 36.90 38.55 2,476,857 92,074,027 37.174 30.72 30.68 30.72 30.51 31.88 2,995,284 30.740 -3.63%
2018-06-13 0 38.55 38.45 38.55 38.25 39.35 672,976 26,023,674 38.670 31.88 31.80 31.88 31.63 32.54 813,836 31.977 -0.52%
2018-06-12 0 38.75 38.70 38.75 38.05 38.90 1,329,825 51,260,118 38.547 32.04 32.00 32.04 31.46 32.17 1,608,169 31.875 0.00%
2018-06-11 0 38.75 38.70 38.75 38.35 38.90 1,318,779 51,032,904 38.697 32.04 32.00 32.04 31.71 32.17 1,594,811 31.999 1.97%
2018-06-08 0 38.00 37.95 38.00 37.20 38.40 3,445,863 130,762,837 37.948 31.42 31.38 31.42 30.76 31.75 4,167,111 31.380 0.00%
2018-06-07 0 38.00 37.95 38.00 37.00 38.20 2,079,786 78,812,289 37.894 31.42 31.38 31.42 30.60 31.59 2,515,103 31.336 2.84%
2018-06-06 0 36.95 36.90 36.95 36.55 37.75 2,744,562 101,539,993 36.997 30.55 30.51 30.55 30.22 31.22 3,319,022 30.593 -1.86%
2018-06-05 0 37.65 37.65 37.70 36.65 38.40 6,137,731 230,423,845 37.542 31.13 31.13 31.17 30.31 31.75 7,422,410 31.044 3.43%
2018-06-04 0 36.40 36.30 36.45 35.05 36.55 5,493,116 198,423,598 36.122 30.10 30.02 30.14 28.98 30.22 6,642,872 29.870 1.82%
2018-06-01 0 35.75 35.70 35.75 33.95 35.75 8,459,541 296,183,735 35.012 29.56 29.52 29.56 28.07 29.56 10,230,194 28.952 1.42%
2018-05-31 0 36.10 36.10 36.15 36.00 37.85 7,185,597 262,736,431 36.564 29.15 29.15 29.19 29.07 30.56 8,899,140 29.524 -2.83%
2018-05-30 0 37.15 37.15 37.20 37.10 38.70 2,513,000 94,310,400 37.529 30.00 30.00 30.04 29.96 31.25 3,112,273 30.303 -3.63%
2018-05-29 0 38.55 38.50 38.55 37.80 38.85 1,204,176 46,436,249 38.563 31.13 31.09 31.13 30.52 31.37 1,491,335 31.137 -0.64%
2018-05-28 0 38.80 38.65 38.80 38.20 38.90 3,277,229 126,415,004 38.574 31.33 31.21 31.33 30.84 31.41 4,058,747 31.146 0.78%
2018-05-25 0 38.50 38.45 38.50 38.20 38.80 2,875,165 110,672,921 38.493 31.09 31.05 31.09 30.84 31.33 3,560,803 31.081 0.00%
2018-05-24 0 38.50 38.25 38.50 37.45 38.50 3,154,052 119,711,136 37.955 31.09 30.88 31.09 30.24 31.09 3,906,196 30.646 3.77%
2018-05-23 0 37.10 37.05 37.10 36.60 38.20 6,078,970 227,431,262 37.413 29.96 29.92 29.96 29.55 30.84 7,528,616 30.209 -1.59%
2018-05-21 0 37.70 37.60 37.70 37.15 38.40 5,015,100 189,302,916 37.747 30.44 30.36 30.44 30.00 31.01 6,211,046 30.478 2.03%
2018-05-18 0 36.95 36.80 36.95 35.40 37.05 2,929,338 106,432,328 36.333 29.84 29.71 29.84 28.58 29.92 3,627,895 29.337 1.51%
2018-05-17 0 36.40 36.35 36.40 36.15 37.55 1,928,410 70,240,830 36.424 29.39 29.35 29.39 29.19 30.32 2,388,276 29.411 -2.28%
2018-05-16 0 37.25 37.25 37.30 36.60 37.85 5,704,940 212,998,012 37.336 30.08 30.08 30.12 29.55 30.56 7,065,392 30.147 -3.25%
2018-05-15 0 38.50 38.50 38.55 38.00 39.50 2,038,166 78,424,559 38.478 31.09 31.09 31.13 30.68 31.89 2,524,206 31.069 0.00%
2018-05-14 0 38.50 38.50 38.60 38.20 39.00 3,455,534 133,214,163 38.551 31.09 31.09 31.17 30.84 31.49 4,279,572 31.128 0.26%
2018-05-11 0 38.40 38.35 38.45 37.05 38.95 2,923,780 111,522,272 38.143 31.01 30.97 31.05 29.92 31.45 3,621,011 30.799 1.19%
2018-05-10 0 37.95 37.95 38.00 37.10 38.45 1,485,655 56,149,210 37.794 30.64 30.64 30.68 29.96 31.05 1,839,938 30.517 0.13%
2018-05-09 0 37.90 37.80 37.95 36.80 38.00 1,337,644 50,274,241 37.584 30.60 30.52 30.64 29.71 30.68 1,656,631 30.347 1.61%
2018-05-08 0 37.30 37.10 37.30 36.35 37.55 2,948,000 109,273,900 37.067 30.12 29.96 30.12 29.35 30.32 3,651,007 29.930 0.67%
2018-05-07 0 37.05 37.05 37.15 36.40 37.75 3,633,055 134,180,197 36.933 29.92 29.92 30.00 29.39 30.48 4,499,426 29.822 -0.67%
2018-05-04 0 37.30 37.30 37.35 36.75 38.50 3,679,998 136,943,925 37.213 30.12 30.12 30.16 29.67 31.09 4,557,564 30.048 -0.80%
2018-05-03 0 37.60 37.60 37.65 37.30 37.85 3,608,027 135,945,167 37.679 30.36 30.36 30.40 30.12 30.56 4,468,430 30.423 -0.53%
2018-05-02 0 37.80 37.80 37.85 37.75 38.50 1,716,399 65,316,855 38.055 30.52 30.52 30.56 30.48 31.09 2,125,707 30.727 0.80%
2018-04-30 0 37.50 37.35 37.50 37.05 37.90 2,926,128 109,253,181 37.337 30.28 30.16 30.28 29.92 30.60 3,623,919 30.148 0.13%
2018-04-27 0 37.45 37.45 37.55 37.25 38.55 1,928,560 72,577,150 37.633 30.24 30.24 30.32 30.08 31.13 2,388,462 30.387 -1.83%
2018-04-26 0 38.15 38.15 38.20 37.70 38.55 1,995,472 75,939,825 38.056 30.80 30.80 30.84 30.44 31.13 2,471,330 30.728 -1.04%
2018-04-25 0 38.55 38.40 38.55 37.35 39.00 5,287,993 203,092,820 38.406 31.13 31.01 31.13 30.16 31.49 6,549,016 31.011 0.65%
2018-04-24 0 38.30 38.10 38.30 36.15 39.00 7,396,906 278,458,565 37.645 30.93 30.76 30.93 29.19 31.49 9,160,839 30.397 4.93%
2018-04-23 0 36.50 36.40 36.50 36.00 36.55 4,044,135 146,664,212 36.266 29.47 29.39 29.47 29.07 29.51 5,008,536 29.283 0.41%
2018-04-20 0 36.35 36.35 36.40 36.15 37.95 5,659,000 208,043,840 36.763 29.35 29.35 29.39 29.19 30.64 7,008,496 29.685 -4.34%
2018-04-19 0 38.00 37.90 38.00 37.25 38.70 4,627,151 175,370,218 37.900 30.68 30.60 30.68 30.08 31.25 5,730,583 30.603 1.88%
2018-04-18 0 37.30 37.25 37.30 36.90 37.95 4,333,740 161,315,428 37.223 30.12 30.08 30.12 29.79 30.64 5,367,203 30.056 0.27%
2018-04-17 0 37.20 37.20 37.25 37.15 38.40 3,727,740 139,741,598 37.487 30.04 30.04 30.08 30.00 31.01 4,616,691 30.269 -3.38%
2018-04-16 0 38.50 38.45 38.50 38.20 39.55 3,319,200 127,900,610 38.534 31.09 31.05 31.09 30.84 31.93 4,110,727 31.114 -1.16%
2018-04-13 0 38.95 38.90 38.95 38.85 39.60 3,028,000 118,033,500 38.981 31.45 31.41 31.45 31.37 31.97 3,750,084 31.475 -0.13%
2018-04-12 0 39.00 39.00 39.10 38.55 39.25 3,217,499 125,662,505 39.056 31.49 31.49 31.57 31.13 31.69 3,984,773 31.536 0.13%
2018-04-11 0 38.95 38.90 38.95 37.85 39.05 6,077,740 235,370,036 38.727 31.45 31.41 31.45 30.56 31.53 7,527,093 31.270 3.59%
2018-04-10 0 37.60 37.60 37.65 37.15 39.40 10,949,263 418,154,924 38.190 30.36 30.36 30.40 30.00 31.81 13,560,324 30.837 -0.13%
2018-04-09 0 37.65 37.60 37.75 35.15 38.30 6,170,090 229,847,628 37.252 30.40 30.36 30.48 28.38 30.93 7,641,466 30.079 7.88%
2018-04-06 0 34.90 34.90 34.95 34.20 36.30 4,245,702 148,377,394 34.948 28.18 28.18 28.22 27.61 29.31 5,258,171 28.218 -4.90%
2018-04-04 0 36.70 36.70 36.75 35.95 36.85 2,749,479 100,421,962 36.524 29.63 29.63 29.67 29.03 29.75 3,405,145 29.491 0.00%
2018-04-03 0 36.70 36.60 36.70 35.45 37.50 3,178,224 115,652,264 36.389 29.63 29.55 29.63 28.62 30.28 3,936,132 29.382 2.66%
2018-03-29 0 35.75 35.70 35.75 35.25 36.85 6,823,585 244,219,978 35.791 28.87 28.83 28.87 28.46 29.75 8,450,799 28.899 -0.83%
2018-03-28 0 36.05 36.05 36.15 36.05 37.70 4,691,438 171,171,267 36.486 29.11 29.11 29.19 29.11 30.44 5,810,201 29.460 -2.17%
2018-03-27 0 36.85 36.80 36.85 36.50 37.30 5,495,744 202,389,225 36.827 29.75 29.71 29.75 29.47 30.12 6,806,309 29.736 0.96%
2018-03-26 0 36.50 36.45 36.50 36.30 36.95 7,633,700 279,410,947 36.602 29.47 29.43 29.47 29.31 29.84 9,454,101 29.554 -0.27%
2018-03-23 0 36.60 36.60 36.65 36.40 37.30 13,860,800 511,223,566 36.883 29.55 29.55 29.59 29.39 30.12 17,166,172 29.781 -4.31%
2018-03-22 0 38.25 38.15 38.25 37.05 38.65 14,372,962 544,925,524 37.913 30.88 30.80 30.88 29.92 31.21 17,800,469 30.613 -1.92%
2018-03-21 0 39.00 39.00 39.10 37.60 42.05 14,095,043 569,229,341 40.385 31.49 31.49 31.57 30.36 33.95 17,456,275 32.609 -11.86%
2018-03-20 0 44.25 44.10 44.25 43.15 44.30 1,309,030 57,374,752 43.830 35.73 35.61 35.73 34.84 35.77 1,621,193 35.390 2.91%
2018-03-19 0 43.00 43.00 43.10 42.65 43.75 825,400 35,640,430 43.180 34.72 34.72 34.80 34.44 35.33 1,022,232 34.865 0.82%
2018-03-16 0 42.65 42.65 42.85 42.65 44.20 2,654,557 113,989,835 42.941 34.44 34.44 34.60 34.44 35.69 3,287,587 34.673 -3.18%
2018-03-15 0 44.05 43.95 44.05 42.40 44.40 3,628,289 157,011,527 43.274 35.57 35.49 35.57 34.24 35.85 4,493,524 34.942 -0.56%
2018-03-14 0 44.30 44.25 44.30 43.50 46.25 2,367,464 104,598,515 44.182 35.77 35.73 35.77 35.12 37.34 2,932,031 35.674 -3.49%
2018-03-13 0 45.90 45.65 45.90 45.30 46.35 2,489,345 113,681,844 45.667 37.06 36.86 37.06 36.58 37.43 3,082,977 36.874 -0.22%
2018-03-12 0 46.00 45.90 46.00 45.60 46.60 1,615,059 74,343,760 46.032 37.14 37.06 37.14 36.82 37.63 2,000,201 37.168 0.99%
2018-03-09 0 45.55 45.40 45.55 44.50 46.00 1,420,245 64,653,678 45.523 36.78 36.66 36.78 35.93 37.14 1,758,930 36.757 1.45%
2018-03-08 0 44.90 44.70 44.90 44.35 45.50 1,491,532 66,855,389 44.823 36.25 36.09 36.25 35.81 36.74 1,847,216 36.193 1.81%
2018-03-07 0 44.10 44.10 44.15 44.00 46.90 2,185,200 97,661,390 44.692 35.61 35.61 35.65 35.53 37.87 2,706,303 36.087 -3.29%
2018-03-06 0 45.60 45.60 45.65 44.65 46.60 2,082,650 94,857,440 45.547 36.82 36.82 36.86 36.05 37.63 2,579,298 36.776 0.88%
2018-03-05 0 45.20 45.10 45.20 44.35 46.45 2,339,525 105,922,907 45.275 36.50 36.42 36.50 35.81 37.51 2,897,429 36.558 -1.09%
2018-03-02 0 45.70 45.65 45.70 45.45 47.20 1,110,470 51,046,408 45.968 36.90 36.86 36.90 36.70 38.11 1,375,283 37.117 -2.77%
2018-03-01 0 47.00 46.95 47.00 45.20 47.05 1,830,071 85,587,741 46.767 37.95 37.91 37.95 36.50 37.99 2,266,486 37.762 1.51%
2018-02-28 0 46.30 46.25 46.30 45.45 46.55 1,513,074 69,764,182 46.108 37.38 37.34 37.38 36.70 37.59 1,873,895 37.229 1.09%
2018-02-27 0 45.80 45.80 45.90 45.60 48.00 1,249,360 57,719,348 46.199 36.98 36.98 37.06 36.82 38.76 1,547,294 37.303 -3.17%
2018-02-26 0 47.30 47.10 47.30 45.70 47.85 2,781,940 130,080,726 46.759 38.19 38.03 38.19 36.90 38.64 3,445,347 37.755 1.94%
2018-02-23 0 46.40 46.35 46.40 45.50 46.40 1,650,723 76,036,174 46.062 37.47 37.43 37.47 36.74 37.47 2,044,369 37.193 2.65%
2018-02-22 0 45.20 45.15 45.20 43.70 45.40 1,615,588 72,565,365 44.916 36.50 36.46 36.50 35.29 36.66 2,000,856 36.267 1.46%
2018-02-21 0 44.55 44.45 44.55 43.45 44.55 1,244,242 55,092,031 44.278 35.97 35.89 35.97 35.08 35.97 1,540,955 35.752 2.06%
2018-02-20 0 43.65 43.30 43.65 42.65 44.45 699,907 30,481,098 43.550 35.25 34.96 35.25 34.44 35.89 866,813 35.165 3.31%
2018-02-15 0 42.25 42.25 42.30 42.05 43.75 442,230 18,722,678 42.337 34.11 34.11 34.16 33.95 35.33 547,688 34.185 -1.86%
2018-02-14 0 43.05 43.00 43.05 41.65 43.30 1,052,588 44,772,109 42.535 34.76 34.72 34.76 33.63 34.96 1,303,598 34.345 0.23%
2018-02-13 0 42.95 42.95 43.00 42.50 43.40 1,035,710 44,439,732 42.908 34.68 34.68 34.72 34.32 35.04 1,282,695 34.646 2.87%
2018-02-12 0 41.75 41.75 41.90 41.75 43.90 1,521,569 64,443,784 42.354 33.71 33.71 33.83 33.71 35.45 1,884,416 34.198 0.85%
2018-02-09 0 41.40 41.35 41.40 40.10 42.00 3,883,059 160,024,984 41.211 33.43 33.39 33.43 32.38 33.91 4,809,048 33.276 -3.27%
2018-02-08 0 42.80 42.50 42.80 41.00 43.30 1,869,214 79,410,261 42.483 34.56 34.32 34.56 33.11 34.96 2,314,964 34.303 3.38%
2018-02-07 0 41.40 41.35 41.40 40.85 42.00 5,075,187 210,575,316 41.491 33.43 33.39 33.43 32.98 33.91 6,285,462 33.502 1.85%
2018-02-06 0 40.65 40.65 40.80 39.75 41.55 2,794,514 113,801,962 40.723 32.82 32.82 32.94 32.10 33.55 3,460,919 32.882 -4.35%
2018-02-05 0 42.50 42.50 42.60 41.75 43.40 5,716,832 243,964,519 42.675 34.32 34.32 34.40 33.71 35.04 7,080,120 34.458 -3.30%
2018-02-02 0 43.95 43.95 44.00 43.90 45.40 1,698,545 75,807,296 44.631 35.49 35.49 35.53 35.45 36.66 2,103,595 36.037 -1.46%
2018-02-01 0 44.60 44.55 44.60 44.25 45.70 3,610,927 162,598,118 45.029 36.01 35.97 36.01 35.73 36.90 4,472,021 36.359 0.90%
2018-01-31 0 44.20 44.10 44.20 43.05 44.30 1,822,100 80,005,610 43.908 35.69 35.61 35.69 34.76 35.77 2,256,614 35.454 1.03%
2018-01-30 0 43.75 43.65 43.75 43.55 44.90 1,234,149 54,097,332 43.834 35.33 35.25 35.33 35.16 36.25 1,528,455 35.393 0.34%
2018-01-29 0 43.60 43.60 43.65 43.50 45.70 3,034,104 133,820,616 44.105 35.20 35.20 35.25 35.12 36.90 3,757,644 35.613 -3.22%
2018-01-26 0 45.05 44.90 45.05 44.55 45.25 1,360,694 61,042,382 44.861 36.38 36.25 36.38 35.97 36.54 1,685,177 36.223 -0.66%
2018-01-25 0 45.35 45.25 45.35 45.00 45.75 1,779,818 80,683,709 45.333 36.62 36.54 36.62 36.34 36.94 2,204,250 36.604 0.00%
2018-01-24 0 45.35 45.35 45.40 45.35 47.00 951,362 43,494,249 45.718 36.62 36.62 36.66 36.62 37.95 1,178,232 36.915 -2.68%
2018-01-23 0 46.60 46.50 46.60 45.55 46.70 1,977,101 91,591,753 46.326 37.63 37.55 37.63 36.78 37.71 2,448,578 37.406 1.86%
2018-01-22 0 45.75 45.70 45.75 45.05 47.50 2,998,000 136,708,131 45.600 36.94 36.90 36.94 36.38 38.35 3,712,930 36.819 -0.44%
2018-01-19 0 45.95 45.85 45.95 45.50 46.95 1,821,000 83,397,150 45.797 37.10 37.02 37.10 36.74 37.91 2,255,252 36.979 -0.97%
2018-01-18 0 46.40 46.40 46.50 46.15 47.25 3,158,293 146,660,051 46.436 37.47 37.47 37.55 37.26 38.15 3,911,448 37.495 -2.42%
2018-01-17 0 47.55 47.50 47.55 46.50 47.75 3,181,690 150,612,728 47.337 38.39 38.35 38.39 37.55 38.56 3,940,425 38.222 2.26%
2018-01-16 0 46.50 46.35 46.50 45.60 47.60 6,085,667 282,956,207 46.496 37.55 37.43 37.55 36.82 38.43 7,536,910 37.543 -2.31%
2018-01-15 0 47.60 47.60 47.65 46.15 47.85 5,029,578 236,227,449 46.968 38.43 38.43 38.47 37.26 38.64 6,228,977 37.924 0.95%
2018-01-12 0 47.15 47.00 47.15 46.25 48.15 2,835,910 133,200,889 46.969 38.07 37.95 38.07 37.34 38.88 3,512,187 37.925 -1.36%
2018-01-11 0 47.80 47.75 47.90 47.50 49.50 3,403,666 163,858,866 48.142 38.60 38.56 38.68 38.35 39.97 4,215,335 38.872 -1.95%
2018-01-10 0 48.75 48.65 48.75 48.00 48.80 2,964,079 143,816,386 48.520 39.36 39.28 39.36 38.76 39.40 3,670,920 39.177 0.93%
2018-01-09 0 48.30 48.20 48.30 47.65 48.70 1,453,282 70,055,006 48.205 39.00 38.92 39.00 38.47 39.32 1,799,845 38.923 0.31%
2018-01-08 0 48.15 48.15 48.35 47.95 48.80 532,405 25,734,855 48.337 38.88 38.88 39.04 38.72 39.40 659,367 39.030 -1.33%
2018-01-05 0 48.80 48.50 48.80 47.50 48.80 1,686,375 81,577,182 48.374 39.40 39.16 39.40 38.35 39.40 2,088,523 39.060 -0.20%
2018-01-04 0 48.90 48.60 48.90 47.20 48.90 1,759,856 84,989,171 48.293 39.48 39.24 39.48 38.11 39.48 2,179,527 38.994 1.98%
2018-01-03 0 47.95 47.95 48.00 47.45 49.30 1,699,939 82,004,672 48.240 38.72 38.72 38.76 38.31 39.81 2,105,322 38.951 0.42%
2018-01-02 0 47.75 47.65 47.75 46.05 47.75 1,380,749 64,937,882 47.031 38.56 38.47 38.56 37.18 38.56 1,710,015 37.975 1.27%
2017-12-29 0 47.15 46.95 47.15 46.40 47.50 1,125,091 52,714,702 46.854 38.07 37.91 38.07 37.47 38.35 1,393,390 37.832 0.21%
2017-12-28 0 47.05 46.90 47.05 46.45 47.80 982,979 46,397,671 47.201 37.99 37.87 37.99 37.51 38.60 1,217,389 38.112 1.29%
2017-12-27 0 46.45 46.20 46.45 45.65 46.45 749,844 34,617,763 46.167 37.51 37.30 37.51 36.86 37.51 928,659 37.277 1.20%
2017-12-22 0 45.90 45.80 45.90 44.70 45.90 1,063,174 48,194,462 45.331 37.06 36.98 37.06 36.09 37.06 1,316,708 36.602 1.32%
2017-12-21 0 45.30 45.25 45.30 44.35 45.70 1,229,067 55,611,273 45.247 36.58 36.54 36.58 35.81 36.90 1,522,161 36.534 1.46%
2017-12-20 0 44.65 44.50 44.65 44.00 46.00 1,803,728 81,066,624 44.944 36.05 35.93 36.05 35.53 37.14 2,233,861 36.290 -1.11%
2017-12-19 0 45.15 45.15 45.30 45.00 46.00 1,355,336 61,464,802 45.350 36.46 36.46 36.58 36.34 37.14 1,678,542 36.618 0.33%
2017-12-18 0 45.00 44.95 45.00 44.45 45.60 1,700,880 76,463,196 44.955 36.34 36.29 36.34 35.89 36.82 2,106,487 36.299 1.35%
2017-12-15 0 44.40 44.40 44.50 44.40 46.70 4,439,244 200,970,082 45.271 35.85 35.85 35.93 35.85 37.71 5,497,866 36.554 -4.93%
2017-12-14 0 46.70 46.70 46.75 46.00 47.80 2,769,748 129,288,840 46.679 37.71 37.71 37.75 37.14 38.60 3,430,247 37.691 -0.85%
2017-12-13 0 47.10 47.00 47.10 44.95 47.25 6,136,250 279,942,416 45.621 38.03 37.95 38.03 36.29 38.15 7,599,556 36.837 5.61%
2017-12-12 0 44.60 44.45 44.60 44.20 46.60 3,160,080 141,724,156 44.848 36.01 35.89 36.01 35.69 37.63 3,913,661 36.213 -4.80%
2017-12-11 0 46.85 46.65 46.85 44.90 46.85 2,097,200 96,926,972 46.217 37.83 37.67 37.83 36.25 37.83 2,597,317 37.318 1.30%
2017-12-08 0 46.25 46.20 46.25 44.10 46.95 4,683,597 214,396,965 45.776 37.34 37.30 37.34 35.61 37.91 5,800,490 36.962 5.59%
2017-12-07 0 43.80 43.70 43.80 41.45 43.80 3,702,001 157,783,291 42.621 35.37 35.29 35.37 33.47 35.37 4,584,814 34.414 4.16%
2017-12-06 0 42.05 42.00 42.05 41.20 43.80 3,279,856 137,899,724 42.044 33.95 33.91 33.95 33.27 35.37 4,062,000 33.949 -2.77%
2017-12-05 0 43.25 43.20 43.25 42.85 44.45 3,040,550 132,536,624 43.590 34.92 34.88 34.92 34.60 35.89 3,765,627 35.196 -1.70%
2017-12-04 0 44.00 43.95 44.00 42.00 44.20 5,644,750 243,818,787 43.194 35.53 35.49 35.53 33.91 35.69 6,990,848 34.877 2.21%
2017-12-01 0 43.05 43.00 43.05 42.90 44.75 24,312,547 1,059,598,443 43.582 34.76 34.72 34.76 34.64 36.13 30,110,337 35.191 -1.26%
2017-11-30 0 43.60 43.50 43.60 42.10 43.80 41,736,320 1,812,593,748 43.430 35.20 35.12 35.20 33.99 35.37 51,689,141 35.067 0.93%
2017-11-29 0 43.20 43.20 43.25 41.90 44.20 5,864,706 250,816,396 42.767 34.88 34.88 34.92 33.83 35.69 7,263,257 34.532 -1.59%
2017-11-28 0 43.90 43.85 43.90 42.65 44.20 2,523,747 110,104,323 43.627 35.45 35.41 35.45 34.44 35.69 3,125,583 35.227 1.74%
2017-11-27 0 43.15 43.10 43.25 43.00 44.65 3,066,000 133,304,022 43.478 34.84 34.80 34.92 34.72 36.05 3,797,146 35.106 -2.82%
2017-11-24 0 44.40 44.30 44.40 43.30 44.80 1,939,742 85,889,390 44.279 35.85 35.77 35.85 34.96 36.17 2,402,310 35.753 1.49%
2017-11-23 0 43.75 43.75 43.80 43.75 45.80 1,585,233 70,544,127 44.501 35.33 35.33 35.37 35.33 36.98 1,963,262 35.932 -2.89%
2017-11-22 0 45.05 45.05 45.10 44.70 46.45 1,860,000 84,869,800 45.629 36.38 36.38 36.42 36.09 37.51 2,303,552 36.843 0.00%
2017-11-21 0 45.05 45.05 45.20 44.20 45.40 3,191,300 143,089,425 44.837 36.38 36.38 36.50 35.69 36.66 3,952,326 36.204 2.15%
2017-11-20 0 44.10 44.10 44.15 44.05 46.30 5,197,004 232,639,024 44.764 35.61 35.61 35.65 35.57 37.38 6,436,329 36.145 -4.13%
2017-11-17 0 46.00 46.00 46.05 45.60 47.30 3,809,106 176,528,403 46.344 37.14 37.14 37.18 36.82 38.19 4,717,460 37.420 0.55%
2017-11-16 0 45.75 45.75 46.00 44.85 47.15 4,226,838 194,598,631 46.039 36.94 36.94 37.14 36.21 38.07 5,234,808 37.174 1.67%
2017-11-15 0 45.00 45.00 45.10 44.85 46.75 3,523,166 159,924,780 45.392 36.34 36.34 36.42 36.21 37.75 4,363,332 36.652 -3.33%
2017-11-14 0 46.55 46.55 46.60 44.90 48.80 6,911,625 322,650,786 46.682 37.59 37.59 37.63 36.25 39.40 8,559,834 37.694 -3.62%
2017-11-13 0 48.30 48.30 48.45 46.25 48.55 2,078,019 98,848,882 47.569 39.00 39.00 39.12 37.34 39.20 2,573,562 38.409 4.21%
2017-11-10 0 46.35 46.35 46.55 45.85 47.50 1,060,498 49,223,665 46.416 37.43 37.43 37.59 37.02 38.35 1,313,394 37.478 -1.28%
2017-11-09 0 46.95 46.70 46.95 45.90 46.95 1,022,100 47,608,970 46.580 37.91 37.71 37.91 37.06 37.91 1,265,839 37.611 0.97%
2017-11-08 0 46.50 46.40 46.50 45.80 46.85 2,864,968 133,039,185 46.437 37.55 37.47 37.55 36.98 37.83 3,548,174 37.495 1.53%
2017-11-07 0 45.80 45.75 45.80 45.35 46.25 1,164,299 53,330,048 45.804 36.98 36.94 36.98 36.62 37.34 1,441,948 36.985 1.44%
2017-11-06 0 45.15 45.15 45.20 43.65 46.00 2,553,877 114,573,656 44.863 36.46 36.46 36.50 35.25 37.14 3,162,898 36.224 2.38%
2017-11-03 0 44.10 44.00 44.10 43.35 44.20 1,098,810 48,371,989 44.022 35.61 35.53 35.61 35.00 35.69 1,360,842 35.546 0.57%
2017-11-02 0 43.85 43.85 43.95 42.65 44.20 1,349,604 58,856,966 43.611 35.41 35.41 35.49 34.44 35.69 1,671,443 35.213 2.81%
2017-11-01 0 42.65 42.55 42.65 41.70 42.80 3,025,853 127,985,107 42.297 34.44 34.36 34.44 33.67 34.56 3,747,425 34.153 1.31%
2017-10-31 0 42.10 42.05 42.15 40.65 42.50 1,897,700 79,692,800 41.994 33.99 33.95 34.03 32.82 34.32 2,350,243 33.908 2.56%
2017-10-30 0 41.05 41.05 41.20 41.00 42.80 2,222,641 91,843,395 41.322 33.15 33.15 33.27 33.11 34.56 2,752,672 33.365 -2.26%
2017-10-27 0 42.00 42.00 42.10 42.00 43.50 1,985,971 84,384,019 42.490 33.91 33.91 33.99 33.91 35.12 2,459,564 34.309 -1.98%
2017-10-26 0 42.85 42.85 43.00 42.45 43.80 1,489,542 64,317,556 43.179 34.60 34.60 34.72 34.28 35.37 1,844,752 34.865 -1.83%
2017-10-25 0 43.65 43.60 43.65 42.50 44.20 2,230,101 97,175,619 43.575 35.25 35.20 35.25 34.32 35.69 2,761,911 35.184 2.95%
2017-10-24 0 42.40 42.40 42.55 42.35 43.85 995,000 42,563,050 42.777 34.24 34.24 34.36 34.20 35.41 1,232,277 34.540 -1.97%
2017-10-23 0 43.25 43.25 43.35 42.70 43.80 1,161,300 50,345,020 43.352 34.92 34.92 35.00 34.48 35.37 1,438,234 35.005 2.25%
2017-10-20 0 42.30 42.20 42.30 42.10 42.95 1,622,374 68,692,082 42.340 34.16 34.07 34.16 33.99 34.68 2,009,260 34.188 0.36%
2017-10-19 0 42.15 42.10 42.15 41.90 43.55 2,041,962 87,223,208 42.715 34.03 33.99 34.03 33.83 35.16 2,528,907 34.490 -1.06%
2017-10-18 0 42.60 42.60 42.75 42.35 44.05 1,756,000 75,240,700 42.848 34.40 34.40 34.52 34.20 35.57 2,174,752 34.597 -2.07%
2017-10-17 0 43.50 43.45 43.50 42.10 44.10 2,237,815 96,737,892 43.229 35.12 35.08 35.12 33.99 35.61 2,771,465 34.905 1.52%
2017-10-16 0 42.85 42.65 42.85 41.40 43.00 2,533,784 106,874,671 42.180 34.60 34.44 34.60 33.43 34.72 3,138,013 34.058 0.71%
2017-10-13 0 42.55 42.55 42.60 42.00 42.75 2,082,000 88,408,500 42.463 34.36 34.36 34.40 33.91 34.52 2,578,493 34.287 0.59%
2017-10-12 0 42.30 42.30 42.45 42.00 42.80 1,933,000 82,074,150 42.459 34.16 34.16 34.28 33.91 34.56 2,393,961 34.284 -0.12%
2017-10-11 0 42.35 42.30 42.35 41.80 43.40 4,048,311 171,781,588 42.433 34.20 34.16 34.20 33.75 35.04 5,013,708 34.262 -1.40%
2017-10-10 0 42.95 42.85 42.95 42.45 43.30 1,009,564 43,297,892 42.888 34.68 34.60 34.68 34.28 34.96 1,250,314 34.630 -0.58%
2017-10-09 0 43.20 43.10 43.20 42.85 44.95 1,233,547 53,452,032 43.332 34.88 34.80 34.88 34.60 36.29 1,527,710 34.988 -2.92%
2017-10-06 0 44.50 44.40 44.50 44.10 44.95 2,446,370 108,984,993 44.550 35.93 35.85 35.93 35.61 36.29 3,029,754 35.972 0.68%
2017-10-04 0 44.20 44.10 44.20 42.95 44.40 1,113,957 48,620,215 43.646 35.69 35.61 35.69 34.68 35.85 1,379,601 35.242 4.12%
2017-10-03 0 42.45 42.35 42.45 40.95 42.65 1,344,545 56,456,750 41.989 34.28 34.20 34.28 33.07 34.44 1,665,177 33.904 3.79%
2017-09-29 0 40.90 40.90 41.10 40.75 41.15 964,000 39,474,800 40.949 33.02 33.02 33.19 32.90 33.23 1,193,884 33.064 0.25%
2017-09-28 0 40.80 40.75 41.00 40.75 41.85 667,924 27,494,161 41.164 32.94 32.90 33.11 32.90 33.79 827,203 33.237 -1.69%
2017-09-27 0 41.50 41.50 41.70 40.25 41.95 1,429,640 58,837,752 41.156 33.51 33.51 33.67 32.50 33.87 1,770,565 33.231 3.11%
2017-09-26 0 40.25 40.15 40.25 39.70 40.95 2,381,025 95,745,873 40.212 32.50 32.42 32.50 32.06 33.07 2,948,826 32.469 -0.74%
2017-09-25 0 40.55 40.50 40.55 40.05 42.20 2,491,191 102,290,109 41.061 32.74 32.70 32.74 32.34 34.07 3,085,263 33.154 -3.11%
2017-09-22 0 41.85 41.85 41.95 41.05 42.15 1,509,836 63,009,972 41.733 33.79 33.79 33.87 33.15 34.03 1,869,885 33.697 -0.12%
2017-09-21 0 41.90 41.90 42.20 41.30 42.75 2,605,000 109,407,800 41.999 33.83 33.83 34.07 33.35 34.52 3,226,212 33.912 -1.41%
2017-09-20 0 42.50 42.45 42.50 41.30 43.15 1,699,020 71,917,961 42.329 34.32 34.28 34.32 33.35 34.84 2,104,184 34.179 2.29%
2017-09-19 0 41.55 41.35 41.55 40.65 41.75 2,057,164 84,744,631 41.195 33.55 33.39 33.55 32.82 33.71 2,547,734 33.263 1.47%
2017-09-18 0 40.95 40.90 40.95 40.50 41.35 1,342,710 55,034,463 40.988 33.07 33.02 33.07 32.70 33.39 1,662,905 33.095 -0.12%
2017-09-15 0 41.00 40.90 41.00 40.20 41.20 1,882,958 76,820,430 40.798 33.11 33.02 33.11 32.46 33.27 2,331,985 32.942 1.99%
2017-09-14 0 40.20 40.15 40.20 40.00 40.60 1,735,951 69,972,413 40.308 32.46 32.42 32.46 32.30 32.78 2,149,922 32.546 1.26%
2017-09-13 0 39.70 39.65 39.70 39.45 40.55 1,903,636 75,558,095 39.691 32.06 32.02 32.06 31.85 32.74 2,357,594 32.049 -0.38%
2017-09-12 0 39.85 39.85 40.00 39.00 40.25 2,345,802 93,473,388 39.847 32.18 32.18 32.30 31.49 32.50 2,905,203 32.174 2.05%
2017-09-11 0 39.05 39.00 39.05 38.30 39.60 1,794,466 70,217,353 39.130 31.53 31.49 31.53 30.93 31.97 2,222,391 31.595 2.36%
2017-09-08 0 38.15 38.15 38.20 38.15 39.55 2,442,054 94,290,629 38.611 30.80 30.80 30.84 30.80 31.93 3,024,408 31.177 -0.52%
2017-09-07 0 38.35 38.10 38.35 37.95 39.70 3,381,742 129,835,581 38.393 30.97 30.76 30.97 30.64 32.06 4,188,183 31.000 -0.13%
2017-09-06 0 38.40 38.35 38.40 38.05 39.50 3,964,450 151,905,475 38.317 31.01 30.97 31.01 30.72 31.89 4,909,849 30.939 0.52%
2017-09-05 0 38.20 38.10 38.20 37.10 38.25 1,180,400 44,784,900 37.940 30.84 30.76 30.84 29.96 30.88 1,461,889 30.635 3.66%
2017-09-04 0 36.85 36.85 36.90 36.40 37.80 2,203,529 81,495,097 36.984 29.75 29.75 29.79 29.39 30.52 2,729,003 29.863 -1.34%
2017-09-01 0 37.35 37.35 37.40 36.40 37.80 2,359,400 87,429,930 37.056 30.16 30.16 30.20 29.39 30.52 2,922,044 29.921 3.61%
2017-08-31 0 36.05 36.00 36.05 35.70 36.30 1,863,976 66,992,537 35.941 29.11 29.07 29.11 28.83 29.31 2,308,477 29.020 0.84%
2017-08-30 0 35.75 35.75 35.90 35.65 36.30 2,876,700 103,617,928 36.020 28.87 28.87 28.99 28.79 29.31 3,562,704 29.084 -1.38%
2017-08-29 0 36.25 36.20 36.25 35.50 36.60 1,438,890 52,084,629 36.198 29.27 29.23 29.27 28.66 29.55 1,782,021 29.228 0.28%
2017-08-28 0 36.15 36.15 36.20 35.90 37.15 3,977,502 145,006,496 36.457 29.19 29.19 29.23 28.99 30.00 4,926,013 29.437 -2.69%
2017-08-25 0 37.15 37.15 37.20 36.70 37.45 2,864,940 106,477,121 37.166 30.00 30.00 30.04 29.63 30.24 3,548,140 30.009 0.00%
2017-08-24 0 37.15 37.10 37.20 35.20 37.35 8,812,786 320,273,880 36.342 30.00 29.96 30.04 28.42 30.16 10,914,363 29.344 7.99%
2017-08-22 0 34.40 34.40 34.45 34.00 34.55 2,236,000 76,684,150 34.295 27.78 27.78 27.82 27.45 27.90 2,769,217 27.692 1.47%
2017-08-21 0 33.90 33.90 33.95 33.75 34.25 1,702,000 57,857,050 33.994 27.37 27.37 27.41 27.25 27.66 2,107,874 27.448 -0.44%
2017-08-18 0 34.05 34.05 34.15 33.70 34.50 1,074,873 36,712,857 34.156 27.49 27.49 27.57 27.21 27.86 1,331,197 27.579 0.89%
2017-08-17 0 33.75 33.70 33.90 33.05 34.10 2,103,200 70,961,190 33.740 27.25 27.21 27.37 26.69 27.53 2,604,748 27.243 -0.74%
2017-08-16 0 34.00 33.90 34.00 33.70 34.25 1,665,626 56,577,703 33.968 27.45 27.37 27.45 27.21 27.66 2,062,826 27.427 1.34%
2017-08-15 0 33.55 33.55 33.80 33.55 34.50 3,354,000 114,116,150 34.024 27.09 27.09 27.29 27.09 27.86 4,153,825 27.473 1.36%
2017-08-14 0 33.10 33.10 33.35 32.40 33.45 2,338,000 76,714,436 32.812 26.73 26.73 26.93 26.16 27.01 2,895,541 26.494 1.53%
2017-08-11 0 32.60 32.55 32.70 32.50 33.70 2,075,322 68,484,461 32.999 26.32 26.28 26.40 26.24 27.21 2,570,222 26.645 -2.98%
2017-08-10 0 33.60 33.55 33.60 33.40 34.25 1,908,922 64,298,845 33.683 27.13 27.09 27.13 26.97 27.66 2,364,141 27.198 -1.61%
2017-08-09 0 34.15 34.15 34.20 33.30 34.60 3,212,000 109,534,178 34.102 27.57 27.57 27.61 26.89 27.94 3,977,963 27.535 0.74%
2017-08-08 0 33.90 33.90 33.95 33.55 34.80 3,544,290 121,306,381 34.226 27.37 27.37 27.41 27.09 28.10 4,389,494 27.636 -0.59%
2017-08-07 0 34.10 34.05 34.10 33.30 34.55 2,792,771 94,967,186 34.005 27.53 27.49 27.53 26.89 27.90 3,458,761 27.457 0.29%
2017-08-04 0 34.00 33.95 34.00 33.70 35.00 3,798,540 129,602,095 34.119 27.45 27.41 27.45 27.21 28.26 4,704,374 27.549 -0.15%
2017-08-03 0 34.05 34.05 34.10 33.95 35.30 3,539,316 121,310,842 34.275 27.49 27.49 27.53 27.41 28.50 4,383,333 27.675 -2.44%
2017-08-02 0 34.90 34.85 34.90 34.90 36.30 2,813,285 99,711,908 35.443 28.18 28.14 28.18 28.18 29.31 3,484,166 28.619 -2.92%
2017-08-01 0 35.95 35.80 35.95 35.45 36.05 3,743,500 134,173,150 35.842 29.03 28.91 29.03 28.62 29.11 4,636,209 28.940 -0.14%
2017-07-31 0 36.00 35.80 36.00 35.65 36.00 2,199,411 78,977,285 35.908 29.07 28.91 29.07 28.79 29.07 2,723,902 28.994 0.14%
2017-07-28 0 35.95 35.90 35.95 35.65 36.45 1,493,873 53,642,739 35.909 29.03 28.99 29.03 28.79 29.43 1,850,116 28.994 -0.55%
2017-07-27 0 36.15 36.00 36.15 35.90 36.60 1,358,436 49,161,535 36.190 29.19 29.07 29.19 28.99 29.55 1,682,381 29.221 0.42%
2017-07-26 0 36.00 35.95 36.00 36.00 37.00 3,117,873 113,431,042 36.381 29.07 29.03 29.07 29.07 29.88 3,861,389 29.376 -2.70%
2017-07-25 0 37.00 36.95 37.00 36.45 37.55 1,749,000 64,500,207 36.878 29.88 29.84 29.88 29.43 30.32 2,166,082 29.777 -1.46%
2017-07-24 0 37.55 37.40 37.55 35.50 37.65 3,130,000 115,253,550 36.822 30.32 30.20 30.32 28.66 30.40 3,876,408 29.732 4.60%
2017-07-21 0 35.90 35.85 35.90 35.20 35.90 1,373,365 49,118,015 35.765 28.99 28.95 28.99 28.42 28.99 1,700,870 28.878 0.28%
2017-07-20 0 35.80 35.80 35.95 35.55 36.20 2,117,632 76,040,157 35.908 28.91 28.91 29.03 28.70 29.23 2,622,622 28.994 -0.28%
2017-07-19 0 35.90 35.85 35.90 35.60 36.20 1,666,540 59,860,588 35.919 28.99 28.95 28.99 28.75 29.23 2,063,958 29.003 -0.28%
2017-07-18 0 36.00 35.85 36.00 35.50 36.05 1,568,255 56,324,231 35.915 29.07 28.95 29.07 28.66 29.11 1,942,235 29.000 0.00%
2017-07-17 0 36.00 35.90 36.00 35.10 36.50 2,881,000 103,597,500 35.959 29.07 28.99 29.07 28.34 29.47 3,568,029 29.035 2.86%
2017-07-14 0 35.00 35.00 35.05 34.10 35.30 2,384,600 82,780,900 34.715 28.26 28.26 28.30 27.53 28.50 2,953,253 28.030 -1.82%
2017-07-13 0 35.65 35.40 35.65 33.70 35.65 2,556,474 89,271,046 34.920 28.79 28.58 28.79 27.21 28.79 3,166,114 28.196 5.79%
2017-07-12 0 33.70 33.55 33.70 33.15 33.90 1,612,000 54,097,750 33.559 27.21 27.09 27.21 26.77 27.37 1,996,412 27.097 0.00%
2017-07-11 0 33.70 33.60 33.70 33.25 33.75 1,439,420 48,321,533 33.570 27.21 27.13 27.21 26.85 27.25 1,782,677 27.106 1.51%
2017-07-10 0 33.20 33.20 33.25 32.90 34.55 3,046,572 101,379,344 33.277 26.81 26.81 26.85 26.57 27.90 3,773,085 26.869 -3.49%
2017-07-07 0 34.40 34.40 34.55 33.35 34.80 1,624,000 55,831,350 34.379 27.78 27.78 27.90 26.93 28.10 2,011,274 27.759 1.47%
2017-07-06 0 33.90 33.85 33.90 33.50 34.20 1,668,898 56,386,267 33.787 27.37 27.33 27.37 27.05 27.61 2,066,879 27.281 0.59%
2017-07-05 0 33.70 33.40 33.70 33.05 33.75 534,374 17,854,016 33.411 27.21 26.97 27.21 26.69 27.25 661,806 26.978 1.20%
2017-07-04 0 33.30 33.30 33.40 33.00 34.50 1,866,484 62,949,556 33.726 26.89 26.89 26.97 26.65 27.86 2,311,583 27.232 -2.77%
2017-07-03 0 34.25 33.70 34.25 32.80 34.25 2,819,590 94,731,966 33.598 27.66 27.21 27.66 26.48 27.66 3,491,975 27.128 3.47%
2017-06-30 0 33.10 33.05 33.10 32.90 33.85 2,728,525 90,531,716 33.180 26.73 26.69 26.73 26.57 27.33 3,379,194 26.791 -2.07%
2017-06-29 0 33.80 33.75 33.80 33.15 33.80 2,518,423 84,419,785 33.521 27.29 27.25 27.29 26.77 27.29 3,118,989 27.066 2.74%
2017-06-28 0 32.90 32.85 32.90 32.50 33.90 4,215,400 139,137,982 33.007 26.57 26.52 26.57 26.24 27.37 5,220,643 26.652 -3.09%
2017-06-27 0 33.95 33.90 33.95 33.90 35.40 4,250,046 145,477,476 34.230 27.41 27.37 27.41 27.37 28.58 5,263,551 27.639 0.15%
2017-06-26 0 33.90 33.60 33.90 32.30 34.05 4,801,836 159,845,341 33.288 27.37 27.13 27.37 26.08 27.49 5,946,925 26.879 4.31%
2017-06-23 0 32.50 32.45 32.50 31.55 32.55 2,157,476 69,384,921 32.160 26.24 26.20 26.24 25.47 26.28 2,671,967 25.968 1.56%
2017-06-22 0 32.00 31.60 32.00 31.25 32.15 2,053,326 65,447,490 31.874 25.84 25.52 25.84 25.23 25.96 2,542,981 25.737 0.79%
2017-06-21 0 31.75 31.70 31.75 31.60 32.85 5,432,373 173,576,577 31.952 25.64 25.60 25.64 25.52 26.52 6,727,826 25.800 -2.91%
2017-06-20 0 32.70 32.40 32.70 32.00 32.80 4,315,700 139,973,595 32.434 26.40 26.16 26.40 25.84 26.48 5,344,861 26.188 0.46%
2017-06-19 0 32.55 32.55 32.60 31.60 32.55 2,163,200 69,537,979 32.146 26.28 26.28 26.32 25.52 26.28 2,679,056 25.956 3.01%
2017-06-16 0 31.60 31.60 31.65 31.35 32.30 6,158,000 194,724,666 31.621 25.52 25.52 25.56 25.31 26.08 7,626,493 25.533 -1.25%
2017-06-15 0 32.00 31.95 32.00 31.65 32.90 4,469,252 143,327,447 32.070 25.84 25.80 25.84 25.56 26.57 5,535,030 25.895 -2.88%
2017-06-14 0 32.95 32.85 32.95 32.30 32.95 5,459,913 177,884,234 32.580 26.61 26.52 26.61 26.08 26.61 6,761,933 26.307 1.85%
2017-06-13 0 32.35 32.15 32.35 31.75 33.00 6,216,120 199,914,720 32.161 26.12 25.96 26.12 25.64 26.65 7,698,472 25.968 -0.31%
2017-06-12 0 32.45 32.20 32.45 31.50 33.05 6,475,000 208,844,548 32.254 26.20 26.00 26.20 25.43 26.69 8,019,087 26.043 0.46%
2017-06-09 0 32.30 32.20 32.30 31.65 32.95 6,641,529 214,460,484 32.291 26.08 26.00 26.08 25.56 26.61 8,225,328 26.073 -2.12%
2017-06-08 0 33.00 32.80 33.00 31.85 33.15 4,927,080 160,268,176 32.528 26.65 26.48 26.65 25.72 26.77 6,102,036 26.265 2.64%
2017-06-07 0 32.15 31.80 32.15 30.65 32.75 6,052,000 192,811,779 31.859 25.96 25.68 25.96 24.75 26.44 7,495,215 25.725 -1.23%
2017-06-06 0 32.55 32.30 32.55 31.20 33.30 4,460,000 145,180,200 32.552 26.28 26.08 26.28 25.19 26.89 5,523,572 26.284 0.15%
2017-06-05 0 32.50 32.30 32.50 32.05 33.00 5,292,494 171,762,671 32.454 26.24 26.08 26.24 25.88 26.65 6,554,590 26.205 0.46%
2017-06-02 0 32.35 32.20 32.35 31.45 33.00 4,727,635 152,755,349 32.311 26.12 26.00 26.12 25.39 26.65 5,855,030 26.090 -0.52%
2017-06-01 0 33.20 33.00 33.20 31.65 33.20 24,935,198 796,611,250 31.947 26.26 26.10 26.26 25.03 26.26 31,527,210 25.267 4.73%
2017-05-31 0 31.70 31.65 31.70 30.10 31.95 40,818,549 1,290,504,873 31.616 25.07 25.03 25.07 23.81 25.27 51,609,574 25.005 5.32%
2017-05-29 0 30.10 30.10 30.25 29.80 30.65 2,298,150 69,701,375 30.329 23.81 23.81 23.93 23.57 24.24 2,905,702 23.988 0.33%
2017-05-26 0 30.00 29.95 30.00 29.80 30.60 2,510,440 75,341,728 30.011 23.73 23.69 23.73 23.57 24.20 3,174,114 23.736 -1.48%
2017-05-25 0 30.45 30.45 30.60 30.25 31.60 4,543,000 140,651,600 30.960 24.08 24.08 24.20 23.93 24.99 5,744,013 24.487 -1.46%
2017-05-24 0 30.90 30.75 30.90 30.15 31.25 4,268,591 131,315,184 30.763 24.44 24.32 24.44 23.85 24.72 5,397,060 24.331 0.32%
2017-05-23 0 30.80 30.70 30.80 30.30 31.35 4,514,494 139,230,928 30.841 24.36 24.28 24.36 23.96 24.80 5,707,971 24.392 0.82%
2017-05-22 0 30.55 30.55 30.60 29.55 31.30 5,070,000 155,872,928 30.744 24.16 24.16 24.20 23.37 24.76 6,410,334 24.316 2.69%
2017-05-19 0 29.75 29.75 29.80 29.25 30.25 3,212,573 95,336,544 29.676 23.53 23.53 23.57 23.13 23.93 4,061,867 23.471 0.34%
2017-05-18 0 29.65 29.65 29.80 29.20 30.85 3,914,000 117,594,092 30.044 23.45 23.45 23.57 23.09 24.40 4,948,727 23.762 -2.47%
2017-05-17 0 30.40 30.30 30.40 30.05 30.85 5,189,502 157,768,550 30.401 24.04 23.96 24.04 23.77 24.40 6,561,428 24.045 -0.16%
2017-05-16 0 30.45 30.40 30.50 30.20 31.60 10,868,881 335,365,628 30.856 24.08 24.04 24.12 23.89 24.99 13,742,241 24.404 -1.77%
2017-05-15 0 31.00 30.95 31.00 30.60 31.20 2,406,136 74,464,967 30.948 24.52 24.48 24.52 24.20 24.68 3,042,236 24.477 0.32%
2017-05-12 0 30.90 30.85 30.90 30.50 31.05 4,458,086 137,675,551 30.882 24.44 24.40 24.44 24.12 24.56 5,636,651 24.425 0.49%
2017-05-11 0 30.75 30.70 30.75 30.40 31.20 3,758,322 115,559,033 30.748 24.32 24.28 24.32 24.04 24.68 4,751,893 24.319 1.32%
2017-05-10 0 30.35 30.30 30.35 30.10 30.75 5,476,000 166,084,410 30.330 24.00 23.96 24.00 23.81 24.32 6,923,667 23.988 0.17%
2017-05-09 0 30.30 30.20 30.30 28.90 30.55 4,940,000 147,370,020 29.832 23.96 23.89 23.96 22.86 24.16 6,245,967 23.594 3.77%
2017-05-08 0 29.20 29.10 29.20 28.90 29.65 2,721,000 79,528,600 29.228 23.09 23.02 23.09 22.86 23.45 3,440,339 23.117 1.39%
2017-05-05 0 28.80 28.80 28.90 28.70 29.80 3,476,657 100,640,550 28.948 22.78 22.78 22.86 22.70 23.57 4,395,766 22.895 -2.87%
2017-05-04 0 29.65 29.55 29.65 28.95 29.65 3,035,368 88,784,474 29.250 23.45 23.37 23.45 22.90 23.45 3,837,815 23.134 1.54%
2017-05-02 0 29.20 29.20 29.25 28.95 30.00 5,299,383 155,130,034 29.273 23.09 23.09 23.13 22.90 23.73 6,700,358 23.152 1.04%
2017-04-28 0 28.90 28.90 29.00 28.45 29.50 18,172,310 524,464,040 28.861 22.86 22.86 22.94 22.50 23.33 22,976,446 22.826 3.21%
2017-04-27 0 28.00 28.00 28.20 26.05 30.00 58,431,000 1,641,473,450 28.093 22.15 22.15 22.30 20.60 23.73 73,878,153 22.219 -10.97%
2017-04-26 0 31.45 31.40 31.45 31.05 31.80 2,367,080 74,355,916 31.413 24.87 24.83 24.87 24.56 25.15 2,992,855 24.844 1.13%
2017-04-25 0 31.10 30.95 31.10 30.45 31.45 3,681,895 114,180,774 31.011 24.60 24.48 24.60 24.08 24.87 4,655,262 24.527 1.30%
2017-04-24 0 30.70 30.55 30.70 30.25 31.40 2,215,100 67,740,220 30.581 24.28 24.16 24.28 23.93 24.83 2,800,697 24.187 0.00%
2017-04-21 0 30.70 30.70 30.75 30.40 32.00 3,685,589 114,017,455 30.936 24.28 24.28 24.32 24.04 25.31 4,659,932 24.468 -1.13%
2017-04-20 0 31.05 31.05 31.10 30.00 31.25 4,551,262 140,595,329 30.892 24.56 24.56 24.60 23.73 24.72 5,754,460 24.432 2.64%
2017-04-19 0 30.25 30.20 30.25 29.75 30.50 3,143,210 94,641,432 30.110 23.93 23.89 23.93 23.53 24.12 3,974,167 23.814 1.00%
2017-04-18 0 29.95 29.80 29.95 29.30 30.15 2,988,638 88,895,965 29.745 23.69 23.57 23.69 23.17 23.85 3,778,731 23.525 0.17%
2017-04-13 0 29.90 29.80 29.95 29.65 30.15 3,570,277 106,483,763 29.825 23.65 23.57 23.69 23.45 23.85 4,514,136 23.589 -0.83%
2017-04-12 0 30.15 30.05 30.15 29.85 30.15 1,915,387 57,414,612 29.975 23.85 23.77 23.85 23.61 23.85 2,421,750 23.708 -0.17%
2017-04-11 0 30.20 30.00 30.20 29.65 30.50 4,805,190 143,861,931 29.939 23.89 23.73 23.89 23.45 24.12 6,075,518 23.679 -0.66%
2017-04-10 0 30.40 30.30 30.40 30.25 31.20 1,999,000 61,124,050 30.577 24.04 23.96 24.04 23.93 24.68 2,527,467 24.184 -1.46%
2017-04-07 0 30.85 30.65 30.85 30.10 31.30 3,651,246 111,617,491 30.570 24.40 24.24 24.40 23.81 24.76 4,616,510 24.178 -0.16%
2017-04-06 0 30.90 30.85 30.90 30.30 31.70 5,010,340 154,873,384 30.911 24.44 24.40 24.44 23.96 25.07 6,334,902 24.448 -2.22%
2017-04-05 0 31.60 31.40 31.65 30.90 31.60 4,908,445 153,274,322 31.227 24.99 24.83 25.03 24.44 24.99 6,206,070 24.697 1.94%
2017-04-03 0 31.00 31.00 31.10 30.30 31.70 4,844,200 150,601,316 31.089 24.52 24.52 24.60 23.96 25.07 6,124,840 24.589 -0.96%
2017-03-31 0 31.30 31.30 31.50 31.10 32.05 3,159,679 99,634,602 31.533 24.76 24.76 24.91 24.60 25.35 3,994,990 24.940 -1.42%
2017-03-30 0 31.75 31.65 31.75 31.10 32.40 4,089,604 129,884,594 31.760 25.11 25.03 25.11 24.60 25.63 5,170,755 25.119 -0.16%
2017-03-29 0 31.80 31.70 31.80 31.55 32.30 3,977,502 126,421,892 31.784 25.15 25.07 25.15 24.95 25.55 5,029,017 25.138 0.32%
2017-03-28 0 31.70 31.60 31.70 31.05 32.00 4,491,731 141,751,552 31.558 25.07 24.99 25.07 24.56 25.31 5,679,191 24.960 0.32%
2017-03-27 0 31.60 31.55 31.60 30.90 32.25 5,509,280 173,558,802 31.503 24.99 24.95 24.99 24.44 25.51 6,965,745 24.916 -2.02%
2017-03-24 0 32.25 32.15 32.30 30.20 32.30 7,122,230 225,483,658 31.659 25.51 25.43 25.55 23.89 25.55 9,005,103 25.040 5.74%
2017-03-23 0 30.50 30.50 30.55 29.15 30.80 8,600,000 259,538,792 30.179 24.12 24.12 24.16 23.06 24.36 10,873,545 23.869 2.69%
2017-03-22 0 29.70 29.60 29.70 28.30 29.75 4,802,000 139,675,686 29.087 23.49 23.41 23.49 22.38 23.53 6,071,484 23.005 3.48%
2017-03-21 0 28.70 28.55 28.70 27.60 28.70 4,934,000 140,990,750 28.575 22.70 22.58 22.70 21.83 22.70 6,238,380 22.601 2.14%
2017-03-20 0 28.10 28.00 28.30 27.55 28.25 3,730,536 104,313,033 27.962 22.22 22.15 22.38 21.79 22.34 4,716,762 22.115 2.18%
2017-03-17 0 27.50 27.45 27.50 27.30 28.60 6,488,929 181,253,342 27.933 21.75 21.71 21.75 21.59 22.62 8,204,379 22.092 -4.35%
2017-03-16 0 28.75 28.65 28.75 28.00 29.95 7,193,342 206,564,863 28.716 22.74 22.66 22.74 22.15 23.69 9,095,015 22.712 -0.69%
2017-03-15 0 28.95 28.95 29.00 27.40 29.00 5,492,800 156,594,330 28.509 22.90 22.90 22.94 21.67 22.94 6,944,908 22.548 3.76%
2017-03-14 0 27.90 27.80 27.90 27.30 28.25 4,477,000 124,806,000 27.877 22.07 21.99 22.07 21.59 22.34 5,660,565 22.048 1.82%
2017-03-13 0 27.40 27.30 27.40 25.70 27.85 3,218,300 87,625,695 27.227 21.67 21.59 21.67 20.33 22.03 4,069,108 21.534 6.20%
2017-03-10 0 25.80 25.80 25.85 25.20 26.05 2,659,933 68,873,998 25.893 20.41 20.41 20.45 19.93 20.60 3,363,128 20.479 -0.77%
2017-03-09 0 26.00 25.90 26.00 25.80 26.65 2,567,694 67,024,270 26.103 20.56 20.48 20.56 20.41 21.08 3,246,504 20.645 0.58%
2017-03-08 0 25.85 25.80 25.85 25.45 26.00 1,649,830 42,514,974 25.769 20.45 20.41 20.45 20.13 20.56 2,085,988 20.381 0.19%
2017-03-07 0 25.80 25.75 25.80 25.60 25.85 1,163,000 29,949,900 25.752 20.41 20.37 20.41 20.25 20.45 1,470,457 20.368 -0.19%
2017-03-06 0 25.85 25.80 25.85 25.00 25.90 1,744,000 44,590,950 25.568 20.45 20.41 20.45 19.77 20.48 2,205,054 20.222 2.58%
2017-03-03 0 25.20 25.05 25.20 24.30 25.20 990,000 24,616,100 24.865 19.93 19.81 19.93 19.22 19.93 1,251,722 19.666 1.82%
2017-03-02 0 24.75 24.70 24.75 24.45 25.05 1,859,334 45,847,377 24.658 19.58 19.54 19.58 19.34 19.81 2,350,878 19.502 0.81%
2017-03-01 0 24.55 24.55 24.65 24.40 24.95 3,064,853 75,402,999 24.602 19.42 19.42 19.50 19.30 19.73 3,875,095 19.458 -0.61%
2017-02-28 0 24.70 24.70 24.90 24.65 25.30 1,134,000 28,212,500 24.879 19.54 19.54 19.69 19.50 20.01 1,433,791 19.677 -1.59%
2017-02-27 0 25.10 25.10 25.15 25.00 25.40 871,000 21,858,750 25.096 19.85 19.85 19.89 19.77 20.09 1,101,263 19.849 -0.79%
2017-02-24 0 25.30 25.20 25.30 25.15 25.80 1,363,319 34,521,382 25.322 20.01 19.93 20.01 19.89 20.41 1,723,734 20.027 -2.32%
2017-02-23 0 25.90 25.80 25.90 25.30 26.05 2,414,994 61,890,344 25.628 20.48 20.41 20.48 20.01 20.60 3,053,436 20.269 -0.19%
2017-02-22 0 25.95 25.80 25.95 24.65 26.00 3,651,804 93,294,102 25.547 20.52 20.41 20.52 19.50 20.56 4,617,216 20.206 2.77%
2017-02-21 0 25.25 25.20 25.25 24.80 25.55 1,425,620 35,883,448 25.170 19.97 19.93 19.97 19.61 20.21 1,802,505 19.908 2.23%
2017-02-20 0 24.70 24.70 24.75 24.55 24.95 1,241,000 30,673,200 24.717 19.54 19.54 19.58 19.42 19.73 1,569,078 19.549 0.00%
2017-02-17 0 24.70 24.70 24.75 24.50 25.15 1,809,331 44,672,574 24.690 19.54 19.54 19.58 19.38 19.89 2,287,656 19.528 -1.20%
2017-02-16 0 25.00 24.90 25.00 24.35 25.00 1,944,856 48,191,231 24.779 19.77 19.69 19.77 19.26 19.77 2,459,009 19.598 1.63%
2017-02-15 0 24.60 24.50 24.60 24.45 24.90 1,810,000 44,595,064 24.638 19.46 19.38 19.46 19.34 19.69 2,288,502 19.487 -0.61%
2017-02-14 0 24.75 24.65 24.75 24.55 25.05 2,021,408 49,980,704 24.726 19.58 19.50 19.58 19.42 19.81 2,555,799 19.556 0.00%
2017-02-13 0 24.75 24.70 24.75 24.60 25.05 1,940,000 48,058,042 24.772 19.58 19.54 19.58 19.46 19.81 2,452,869 19.593 -0.60%
2017-02-10 0 24.90 24.80 24.90 24.60 25.30 2,216,580 55,112,132 24.864 19.69 19.61 19.69 19.46 20.01 2,802,568 19.665 -1.39%
2017-02-09 0 25.25 25.20 25.25 24.80 25.30 2,769,096 69,487,874 25.094 19.97 19.93 19.97 19.61 20.01 3,501,150 19.847 2.43%
2017-02-08 0 24.65 24.60 24.65 24.35 24.95 2,836,600 69,970,040 24.667 19.50 19.46 19.50 19.26 19.73 3,586,500 19.509 -0.40%
2017-02-07 0 24.75 24.70 24.80 23.80 25.00 3,245,184 79,706,425 24.561 19.58 19.54 19.61 18.82 19.77 4,103,099 19.426 1.23%
2017-02-06 0 24.45 24.45 24.50 24.10 24.70 1,442,947 35,305,178 24.467 19.34 19.34 19.38 19.06 19.54 1,824,413 19.352 -0.20%
2017-02-03 0 24.50 24.50 24.75 23.70 25.10 5,880,924 144,373,934 24.550 19.38 19.38 19.58 18.74 19.85 7,435,639 19.416 3.38%
2017-02-02 0 23.70 23.70 23.80 23.70 25.00 3,327,684 79,987,055 24.037 18.74 18.74 18.82 18.74 19.77 4,207,410 19.011 -5.39%
2017-02-01 0 25.05 25.00 25.05 24.70 25.40 3,154,584 78,841,052 24.993 19.81 19.77 19.81 19.54 20.09 3,988,548 19.767 -0.60%
2017-01-27 0 25.20 25.05 25.20 25.00 25.25 2,284,000 57,253,774 25.067 19.93 19.81 19.93 19.77 19.97 2,887,811 19.826 0.00%
2017-01-26 0 25.20 25.15 25.20 25.15 26.10 2,323,427 59,186,189 25.474 19.93 19.89 19.93 19.89 20.64 2,937,661 20.147 -3.08%
2017-01-25 0 26.00 26.00 26.10 25.85 26.50 2,147,027 56,036,973 26.100 20.56 20.56 20.64 20.45 20.96 2,714,627 20.643 -1.14%
2017-01-24 0 26.30 26.20 26.30 25.20 26.65 5,622,300 145,698,595 25.914 20.80 20.72 20.80 19.93 21.08 7,108,643 20.496 4.37%
2017-01-23 0 25.20 25.20 25.35 24.45 25.50 4,463,721 111,598,070 25.001 19.93 19.93 20.05 19.34 20.17 5,643,776 19.774 2.44%
2017-01-20 0 24.60 24.60 24.70 24.20 25.00 2,214,815 54,654,388 24.677 19.46 19.46 19.54 19.14 19.77 2,800,336 19.517 -2.38%
2017-01-19 0 25.20 25.15 25.35 24.65 25.50 2,796,887 70,177,769 25.091 19.93 19.89 20.05 19.50 20.17 3,536,288 19.845 1.41%
2017-01-18 0 24.85 24.80 24.85 24.65 25.00 2,015,707 50,049,181 24.830 19.65 19.61 19.65 19.50 19.77 2,548,591 19.638 0.00%
2017-01-17 0 24.85 24.75 24.85 24.75 25.30 1,427,000 35,474,844 24.860 19.65 19.58 19.65 19.58 20.01 1,804,250 19.662 0.00%
2017-01-16 0 24.85 24.85 25.00 24.55 25.30 1,610,000 40,338,946 25.055 19.65 19.65 19.77 19.42 20.01 2,035,629 19.816 -2.36%
2017-01-13 0 25.45 25.45 25.55 25.00 25.75 2,124,000 54,113,118 25.477 20.13 20.13 20.21 19.77 20.37 2,685,513 20.150 0.99%
2017-01-12 0 25.20 25.20 25.40 25.10 25.95 2,186,016 55,639,299 25.452 19.93 19.93 20.09 19.85 20.52 2,763,924 20.131 -1.95%
2017-01-11 0 25.70 25.55 25.70 25.05 25.70 1,843,000 46,823,450 25.406 20.33 20.21 20.33 19.81 20.33 2,330,226 20.094 2.19%
2017-01-10 0 25.15 25.00 25.15 24.10 25.15 2,274,580 56,513,321 24.846 19.89 19.77 19.89 19.06 19.89 2,875,901 19.651 3.50%
2017-01-09 0 24.30 24.25 24.30 23.90 24.55 925,026 22,402,829 24.219 19.22 19.18 19.22 18.90 19.42 1,169,571 19.155 0.83%
2017-01-06 0 24.10 24.05 24.10 23.95 24.60 1,011,463 24,622,359 24.343 19.06 19.02 19.06 18.94 19.46 1,278,859 19.253 -0.41%
2017-01-05 0 24.20 24.15 24.20 23.90 24.40 1,367,380 33,005,546 24.138 19.14 19.10 19.14 18.90 19.30 1,728,868 19.091 0.00%
2017-01-04 0 24.20 24.05 24.20 23.60 24.60 2,134,000 51,735,300 24.243 19.14 19.02 19.14 18.67 19.46 2,698,156 19.174 1.89%
2017-01-03 0 23.75 23.70 23.75 23.25 23.90 1,081,896 25,731,276 23.784 18.78 18.74 18.78 18.39 18.90 1,367,912 18.811 -1.66%
2016-12-30 0 24.15 24.10 24.15 23.10 24.50 2,264,500 54,111,137 23.895 19.10 19.06 19.10 18.27 19.38 2,863,156 18.899 2.77%
2016-12-29 0 23.50 23.50 23.60 23.45 23.80 1,484,276 35,044,008 23.610 18.59 18.59 18.67 18.55 18.82 1,876,668 18.674 -1.05%
2016-12-28 0 23.75 23.70 23.75 23.55 24.05 974,024 23,171,240 23.789 18.78 18.74 18.78 18.63 19.02 1,231,523 18.815 0.21%
2016-12-23 0 23.70 23.70 23.75 23.00 23.80 893,902 21,160,305 23.672 18.74 18.74 18.78 18.19 18.82 1,130,219 18.722 -1.04%
2016-12-22 0 23.95 23.95 24.05 23.90 24.45 2,318,104 55,848,877 24.092 18.94 18.94 19.02 18.90 19.34 2,930,931 19.055 -1.03%
2016-12-21 0 24.20 24.10 24.20 23.95 24.45 840,550 20,315,682 24.170 19.14 19.06 19.14 18.94 19.34 1,062,763 19.116 0.41%
2016-12-20 0 24.10 24.00 24.10 23.95 24.10 4,809,837 115,553,471 24.024 19.06 18.98 19.06 18.94 19.06 6,081,393 19.001 0.00%
2016-12-19 0 24.10 24.10 24.20 23.70 24.30 2,024,000 48,714,756 24.069 19.06 19.06 19.14 18.74 19.22 2,559,076 19.036 0.21%
2016-12-16 0 24.05 24.05 24.15 23.70 24.50 1,895,440 45,744,672 24.134 19.02 19.02 19.10 18.74 19.38 2,396,529 19.088 -0.62%
2016-12-15 0 24.20 24.15 24.20 23.95 24.70 2,450,000 59,210,900 24.168 19.14 19.10 19.14 18.94 19.54 3,097,696 19.114 0.62%
2016-12-14 0 24.05 24.00 24.05 23.95 24.90 2,388,616 58,050,941 24.303 19.02 18.98 19.02 18.94 19.69 3,020,084 19.222 -0.21%
2016-12-13 0 24.10 24.10 24.15 24.10 24.95 1,918,495 47,053,254 24.526 19.06 19.06 19.10 19.06 19.73 2,425,679 19.398 -2.43%
2016-12-12 0 24.70 24.55 24.70 24.00 25.55 3,127,302 76,925,090 24.598 19.54 19.42 19.54 18.98 20.21 3,954,053 19.455 -1.98%
2016-12-09 0 25.20 25.20 25.30 24.60 25.50 5,157,600 129,786,950 25.164 19.93 19.93 20.01 19.46 20.17 6,521,093 19.903 -0.59%
2016-12-08 0 25.35 25.25 25.35 25.10 25.50 3,256,532 82,204,255 25.243 20.05 19.97 20.05 19.85 20.17 4,117,447 19.965 0.00%
2016-12-07 0 25.35 25.30 25.35 25.05 25.70 2,070,332 52,394,600 25.307 20.05 20.01 20.05 19.81 20.33 2,617,657 20.016 -0.98%
2016-12-06 0 25.60 25.50 25.60 25.40 25.90 1,430,470 36,647,927 25.620 20.25 20.17 20.25 20.09 20.48 1,808,637 20.263 0.00%
2016-12-05 0 25.60 25.60 25.65 25.25 25.85 1,110,000 28,448,900 25.630 20.25 20.25 20.29 19.97 20.45 1,403,446 20.271 0.39%
2016-12-02 0 25.50 25.50 25.60 25.25 26.40 3,470,094 88,745,228 25.574 20.17 20.17 20.25 19.97 20.88 4,387,468 20.227 -1.92%
2016-12-01 0 26.00 26.00 26.05 25.35 26.25 2,410,012 62,657,264 25.999 20.56 20.56 20.60 20.05 20.76 3,047,137 20.563 2.36%
2016-11-30 0 25.40 25.40 25.60 25.40 26.00 3,374,000 86,224,550 25.556 20.09 20.09 20.25 20.09 20.56 4,265,970 20.212 -2.31%
2016-11-29 0 26.00 25.85 26.00 25.40 26.00 2,512,000 64,655,545 25.739 20.56 20.45 20.56 20.09 20.56 3,176,087 20.357 1.17%
2016-11-28 0 25.70 25.65 25.70 25.20 25.85 1,326,490 34,031,836 25.656 20.33 20.29 20.33 19.93 20.45 1,677,168 20.291 1.38%
2016-11-25 0 25.35 25.35 25.40 25.15 25.65 2,630,000 66,803,016 25.400 20.05 20.05 20.09 19.89 20.29 3,325,282 20.089 -1.36%
2016-11-24 0 25.70 25.65 25.70 25.10 25.90 1,886,000 48,100,600 25.504 20.33 20.29 20.33 19.85 20.48 2,384,594 20.171 0.00%
2016-11-23 0 25.70 25.70 25.75 25.40 25.95 2,375,458 60,684,933 25.547 20.33 20.33 20.37 20.09 20.52 3,003,448 20.205 0.78%
2016-11-22 0 25.50 25.35 25.50 24.70 25.50 2,416,971 60,807,972 25.159 20.17 20.05 20.17 19.54 20.17 3,055,935 19.898 0.99%
2016-11-21 0 25.25 25.10 25.25 24.75 25.25 978,319 24,540,822 25.085 19.97 19.85 19.97 19.58 19.97 1,236,953 19.840 -0.98%
2016-11-18 0 25.50 25.40 25.50 24.30 25.70 3,818,580 96,898,805 25.376 20.17 20.09 20.17 19.22 20.33 4,828,082 20.070 5.15%
2016-11-17 0 24.25 24.20 24.25 23.95 25.70 4,173,798 101,424,882 24.300 19.18 19.14 19.18 18.94 20.33 5,277,207 19.219 -4.90%
2016-11-16 0 25.50 25.50 25.55 24.70 26.10 6,445,363 165,208,342 25.632 20.17 20.17 20.21 19.54 20.64 8,149,296 20.273 3.45%
2016-11-15 0 24.65 24.65 24.75 23.55 25.00 6,266,345 153,933,141 24.565 19.50 19.50 19.58 18.63 19.77 7,922,952 19.429 3.57%
2016-11-14 0 23.80 23.80 23.90 23.80 25.10 9,903,766 240,708,066 24.305 18.82 18.82 18.90 18.82 19.85 12,521,982 19.223 -2.86%
2016-11-11 0 24.50 24.45 24.50 23.80 24.80 12,948,605 316,422,057 24.437 19.38 19.34 19.38 18.82 19.61 16,371,772 19.327 -4.67%
2016-11-10 0 25.70 25.65 25.70 25.45 27.20 7,673,804 198,195,767 25.828 20.33 20.29 20.33 20.13 21.51 9,702,495 20.427 -4.10%
2016-11-09 0 26.80 26.75 26.80 26.00 27.60 2,212,000 59,031,300 26.687 21.20 21.16 21.20 20.56 21.83 2,796,777 21.107 -2.19%
2016-11-08 0 27.40 27.40 27.50 27.15 27.75 774,000 21,243,300 27.446 21.67 21.67 21.75 21.47 21.95 978,619 21.707 -1.26%
2016-11-07 0 27.75 27.60 27.75 26.40 27.80 1,330,100 36,467,740 27.417 21.95 21.83 21.95 20.88 21.99 1,681,733 21.685 4.13%
2016-11-04 0 26.65 26.65 26.70 26.45 27.20 1,670,861 44,659,016 26.728 21.08 21.08 21.12 20.92 21.51 2,112,579 21.140 -2.56%
2016-11-03 0 27.35 27.35 27.40 27.00 27.80 657,458 17,937,336 27.283 21.63 21.63 21.67 21.35 21.99 831,267 21.578 -1.97%
2016-11-02 0 27.90 27.85 27.90 27.40 28.05 2,708,000 75,337,400 27.820 22.07 22.03 22.07 21.67 22.19 3,423,902 22.003 0.00%
2016-11-01 0 27.90 27.85 27.90 27.35 28.40 2,954,000 82,509,000 27.931 22.07 22.03 22.07 21.63 22.46 3,734,936 22.091 1.09%
2016-10-31 0 27.60 27.55 27.60 27.15 27.90 2,390,000 66,177,200 27.689 21.83 21.79 21.83 21.47 22.07 3,021,834 21.900 1.10%
2016-10-28 0 27.30 27.30 27.35 26.85 27.55 2,096,064 57,049,058 27.217 21.59 21.59 21.63 21.24 21.79 2,650,191 21.526 -0.18%
2016-10-27 0 27.35 27.25 27.35 26.60 27.40 2,392,281 64,749,637 27.066 21.63 21.55 21.63 21.04 21.67 3,024,718 21.407 -0.18%
2016-10-26 0 27.40 27.40 27.55 27.00 28.45 2,306,920 63,759,468 27.638 21.67 21.67 21.79 21.35 22.50 2,916,791 21.859 -3.18%
2016-10-25 0 28.30 28.20 28.30 27.15 28.45 4,205,000 117,620,514 27.972 22.38 22.30 22.38 21.47 22.50 5,316,658 22.123 1.07%
2016-10-24 0 28.00 27.75 28.00 26.55 28.10 5,031,000 139,038,540 27.636 22.15 21.95 22.15 21.00 22.22 6,361,024 21.858 6.67%
2016-10-20 0 26.25 26.25 26.35 26.25 26.85 5,693,580 150,796,013 26.485 20.76 20.76 20.84 20.76 21.24 7,198,767 20.947 -0.38%
2016-10-19 0 26.35 26.35 26.40 26.25 26.85 6,273,685 166,524,220 26.543 20.84 20.84 20.88 20.76 21.24 7,932,232 20.993 -2.77%
2016-10-18 0 27.10 27.05 27.15 26.85 27.70 4,224,368 114,387,594 27.078 21.43 21.39 21.47 21.24 21.91 5,341,146 21.416 -0.55%
2016-10-17 0 27.25 27.25 27.40 26.55 27.50 3,691,197 100,209,718 27.148 21.55 21.55 21.67 21.00 21.75 4,667,023 21.472 0.00%
2016-10-14 0 27.25 27.20 27.25 27.25 28.70 3,858,764 107,598,191 27.884 21.55 21.51 21.55 21.55 22.70 4,878,889 22.054 -3.02%
2016-10-13 0 28.10 28.05 28.10 28.05 30.40 3,620,000 103,149,100 28.494 22.22 22.19 22.22 22.19 24.04 4,577,004 22.536 -2.94%
2016-10-12 0 28.95 28.95 29.10 28.15 29.25 2,559,000 73,520,950 28.730 22.90 22.90 23.02 22.26 23.13 3,235,512 22.723 -1.03%
2016-10-11 0 29.25 29.20 29.25 28.20 29.60 3,291,397 94,994,128 28.861 23.13 23.09 23.13 22.30 23.41 4,161,530 22.827 1.74%
2016-10-07 0 28.75 28.70 28.75 28.40 29.00 1,438,062 41,402,540 28.791 22.74 22.70 22.74 22.46 22.94 1,818,236 22.771 -0.86%
2016-10-06 0 29.00 28.95 29.00 28.40 29.15 1,837,322 52,899,992 28.792 22.94 22.90 22.94 22.46 23.06 2,323,047 22.772 0.35%
2016-10-05 0 28.90 28.75 28.90 28.00 28.95 3,692,450 105,291,582 28.515 22.86 22.74 22.86 22.15 22.90 4,668,607 22.553 1.05%
2016-10-04 0 28.60 28.55 28.60 27.55 28.80 3,500,000 98,399,550 28.114 22.62 22.58 22.62 21.79 22.78 4,425,280 22.236 2.14%
2016-10-03 0 28.00 27.90 28.00 26.85 28.00 2,999,800 82,440,228 27.482 22.15 22.07 22.15 21.24 22.15 3,792,844 21.736 2.75%
2016-09-30 0 27.25 27.20 27.25 26.65 27.25 3,120,000 84,271,015 27.010 21.55 21.51 21.55 21.08 21.55 3,944,821 21.362 -0.55%
2016-09-29 0 27.40 27.20 27.40 26.10 27.50 5,555,890 148,055,881 26.648 21.67 21.51 21.67 20.64 21.75 7,024,677 21.077 4.98%
2016-09-28 0 26.10 26.05 26.10 25.70 26.85 3,149,379 82,526,387 26.204 20.64 20.60 20.64 20.33 21.24 3,981,967 20.725 -2.79%
2016-09-27 0 26.85 26.70 26.85 26.25 27.10 1,014,519 27,073,661 26.686 21.24 21.12 21.24 20.76 21.43 1,282,723 21.106 0.56%
2016-09-26 0 26.70 26.50 26.70 26.05 26.80 2,022,833 53,439,824 26.418 21.12 20.96 21.12 20.60 21.20 2,557,601 20.895 0.19%
2016-09-23 0 26.65 26.65 26.70 26.50 27.45 2,033,449 54,560,695 26.832 21.08 21.08 21.12 20.96 21.71 2,571,023 21.221 -1.84%
2016-09-22 0 27.15 27.10 27.15 27.05 27.40 3,902,000 106,047,108 27.178 21.47 21.43 21.47 21.39 21.67 4,933,555 21.495 -0.18%
2016-09-21 0 27.20 27.10 27.20 26.60 27.60 2,974,426 80,057,902 26.915 21.51 21.43 21.51 21.04 21.83 3,760,762 21.288 -0.73%
2016-09-20 0 27.40 27.35 27.40 27.05 28.10 2,446,578 67,155,871 27.449 21.67 21.63 21.67 21.39 22.22 3,093,369 21.710 0.18%
2016-09-19 0 27.35 27.35 27.45 26.90 27.50 7,843,392 212,359,617 27.075 21.63 21.63 21.71 21.28 21.75 9,916,916 21.414 1.30%
2016-09-15 0 27.00 26.95 27.00 26.80 27.30 7,218,896 195,151,340 27.033 21.35 21.32 21.35 21.20 21.59 9,127,325 21.381 0.56%
2016-09-14 0 26.85 26.85 26.90 26.65 27.05 2,684,000 72,061,500 26.849 21.24 21.24 21.28 21.08 21.39 3,393,558 21.235 -0.56%
2016-09-13 0 27.00 26.90 27.00 26.30 27.30 8,288,427 222,161,181 26.804 21.35 21.28 21.35 20.80 21.59 10,479,603 21.199 2.08%
2016-09-12 0 26.45 26.30 26.45 26.30 27.70 6,351,500 170,288,927 26.811 20.92 20.80 20.92 20.80 21.91 8,030,619 21.205 -5.37%
2016-09-09 0 27.95 27.95 28.00 27.80 29.35 5,173,989 147,411,624 28.491 22.11 22.11 22.15 21.99 23.21 6,541,814 22.534 -5.57%
2016-09-08 0 29.60 29.55 29.60 28.65 29.70 2,586,484 75,755,758 29.289 23.41 23.37 23.41 22.66 23.49 3,270,262 23.165 2.96%
2016-09-07 0 28.75 28.75 28.90 28.70 29.70 4,093,100 119,347,945 29.158 22.74 22.74 22.86 22.70 23.49 5,175,175 23.062 -3.20%
2016-09-06 0 29.70 29.65 29.70 29.55 30.00 5,831,000 173,335,667 29.727 23.49 23.45 23.49 23.37 23.73 7,372,516 23.511 1.02%
2016-09-05 0 29.40 29.30 29.40 29.10 29.80 7,497,000 219,648,415 29.298 23.25 23.17 23.25 23.02 23.57 9,478,950 23.172 2.44%
2016-09-02 0 28.70 28.65 28.70 28.50 29.05 5,347,000 153,908,854 28.784 22.70 22.66 22.70 22.54 22.98 6,760,563 22.766 -0.17%
2016-09-01 0 28.75 28.70 28.75 28.35 29.20 7,524,712 216,517,885 28.774 22.74 22.70 22.74 22.42 23.09 9,513,988 22.758 -2.04%
2016-08-31 0 29.35 29.35 29.50 29.30 30.45 4,169,084 124,049,794 29.755 23.21 23.21 23.33 23.17 24.08 5,271,247 23.533 -2.65%
2016-08-30 0 30.15 30.10 30.15 29.70 30.60 4,645,571 139,578,871 30.046 23.85 23.81 23.85 23.49 24.20 5,873,701 23.763 0.67%
2016-08-29 0 29.95 29.85 29.95 29.15 30.55 4,979,557 148,073,785 29.736 23.69 23.61 23.69 23.06 24.16 6,295,981 23.519 -0.83%
2016-08-26 0 30.20 29.90 30.20 28.95 30.20 7,739,000 227,604,444 29.410 23.89 23.65 23.89 22.90 23.89 9,784,926 23.261 3.07%
2016-08-25 0 29.30 29.25 29.30 27.30 29.30 3,617,200 103,250,065 28.544 23.17 23.13 23.17 21.59 23.17 4,573,464 22.576 6.74%
2016-08-24 0 27.45 27.35 27.45 26.95 28.35 3,230,000 88,535,955 27.411 21.71 21.63 21.71 21.32 22.42 4,083,901 21.679 2.04%
2016-08-23 0 26.90 26.80 26.90 26.65 27.30 1,678,286 45,140,871 26.897 21.28 21.20 21.28 21.08 21.59 2,121,967 21.273 -0.55%
2016-08-22 0 27.05 26.85 27.05 26.85 28.00 3,122,000 84,899,015 27.194 21.39 21.24 21.39 21.24 22.15 3,947,350 21.508 -2.70%
2016-08-19 0 27.80 27.80 28.00 27.00 28.40 3,728,500 102,700,700 27.545 21.99 21.99 22.15 21.35 22.46 4,714,188 21.785 -2.11%
2016-08-18 0 28.40 28.40 28.50 26.80 28.75 2,875,500 80,399,711 27.960 22.46 22.46 22.54 21.20 22.74 3,635,684 22.114 5.97%
2016-08-17 0 26.80 26.60 26.80 25.80 26.95 2,471,700 65,804,810 26.623 21.20 21.04 21.20 20.41 21.32 3,125,133 21.057 3.28%
2016-08-16 0 25.95 25.95 26.05 25.15 26.60 1,644,000 42,852,260 26.066 20.52 20.52 20.60 19.89 21.04 2,078,617 20.616 -0.38%
2016-08-15 0 26.05 25.95 26.05 25.60 26.25 2,016,000 52,412,650 25.998 20.60 20.52 20.60 20.25 20.76 2,548,961 20.562 0.19%
2016-08-12 0 26.00 25.90 26.00 25.75 26.10 1,362,000 35,245,787 25.878 20.56 20.48 20.56 20.37 20.64 1,722,066 20.467 0.97%
2016-08-11 0 25.75 25.70 25.75 25.45 26.20 922,750 23,823,353 25.818 20.37 20.33 20.37 20.13 20.72 1,166,693 20.420 -0.96%
2016-08-10 0 26.00 25.95 26.00 25.75 26.50 1,374,558 35,794,579 26.041 20.56 20.52 20.56 20.37 20.96 1,737,944 20.596 -2.44%
2016-08-09 0 26.65 26.50 26.65 26.30 26.90 1,463,000 38,812,350 26.529 21.08 20.96 21.08 20.80 21.28 1,849,767 20.982 -1.48%
2016-08-08 0 27.05 27.05 27.20 25.80 27.30 2,142,551 57,383,330 26.783 21.39 21.39 21.51 20.41 21.59 2,708,968 21.183 5.46%
2016-08-05 0 25.65 25.50 25.65 25.30 26.05 1,880,226 48,071,795 25.567 20.29 20.17 20.29 20.01 20.60 2,377,293 20.221 0.00%
2016-08-04 0 25.65 25.50 25.70 25.25 26.05 1,410,000 36,157,662 25.644 20.29 20.17 20.33 19.97 20.60 1,782,756 20.282 -0.58%
2016-08-03 0 25.80 25.80 26.00 25.10 26.25 2,367,334 61,252,417 25.874 20.41 20.41 20.56 19.85 20.76 2,993,176 20.464 0.58%
2016-08-01 0 25.65 25.65 25.80 25.25 25.95 2,540,062 65,376,816 25.738 20.29 20.29 20.41 19.97 20.52 3,211,567 20.357 2.19%
2016-07-29 0 25.10 25.05 25.10 25.00 26.45 2,568,000 65,449,990 25.487 19.85 19.81 19.85 19.77 20.92 3,246,891 20.158 -1.95%
2016-07-28 0 25.60 25.45 25.60 25.35 26.30 4,500,550 116,306,770 25.843 20.25 20.13 20.25 20.05 20.80 5,690,341 20.439 -2.29%
2016-07-27 0 26.20 26.15 26.20 25.45 26.40 3,064,000 80,070,800 26.133 20.72 20.68 20.72 20.13 20.88 3,874,017 20.669 2.14%
2016-07-26 0 25.65 25.60 25.65 25.60 27.00 4,363,000 114,211,630 26.177 20.29 20.25 20.29 20.25 21.35 5,516,428 20.704 -5.00%
2016-07-25 0 27.00 26.90 27.00 26.85 27.60 1,574,000 42,625,666 27.081 21.35 21.28 21.35 21.24 21.83 1,990,112 21.419 -0.55%
2016-07-22 0 27.15 27.10 27.20 26.65 27.20 1,435,063 38,767,103 27.014 21.47 21.43 21.51 21.08 21.51 1,814,444 21.366 0.74%
2016-07-21 0 26.95 26.90 27.00 26.30 27.35 3,140,964 84,201,726 26.808 21.32 21.28 21.35 20.80 21.63 3,971,327 21.202 1.70%
2016-07-20 0 26.50 26.45 26.50 24.95 26.50 1,196,000 30,932,300 25.863 20.96 20.92 20.96 19.73 20.96 1,512,181 20.455 5.16%
2016-07-19 0 25.20 25.15 25.30 24.95 25.90 1,832,000 46,291,950 25.269 19.93 19.89 20.01 19.73 20.48 2,316,318 19.985 -2.33%
2016-07-18 0 25.80 25.75 25.80 25.35 25.90 2,150,468 55,398,522 25.761 20.41 20.37 20.41 20.05 20.48 2,718,978 20.375 -0.39%
2016-07-15 0 25.90 25.85 25.95 25.65 26.40 3,162,000 81,839,468 25.882 20.48 20.45 20.52 20.29 20.88 3,997,924 20.470 -1.15%
2016-07-14 0 26.20 26.10 26.25 25.00 26.25 2,536,000 65,132,550 25.683 20.72 20.64 20.76 19.77 20.76 3,206,431 20.313 4.59%
2016-07-13 0 25.05 25.05 25.10 24.60 25.20 1,520,754 37,877,923 24.907 19.81 19.81 19.85 19.46 19.93 1,922,789 19.699 -0.20%
2016-07-12 0 25.10 25.10 25.15 24.25 25.25 2,103,200 52,448,852 24.938 19.85 19.85 19.89 19.18 19.97 2,659,214 19.723 0.60%
2016-07-11 0 24.95 24.90 24.95 24.50 25.10 1,931,000 48,169,100 24.945 19.73 19.69 19.73 19.38 19.85 2,441,490 19.729 1.63%
2016-07-08 0 24.55 24.40 24.60 23.85 24.60 2,089,985 50,629,349 24.225 19.42 19.30 19.46 18.86 19.46 2,642,505 19.160 -1.01%
2016-07-07 0 24.80 24.75 24.85 23.85 24.95 2,150,557 52,851,242 24.576 19.61 19.58 19.65 18.86 19.73 2,719,091 19.437 1.22%
2016-07-06 0 24.50 24.50 24.55 24.30 24.75 958,000 23,427,550 24.455 19.38 19.38 19.42 19.22 19.58 1,211,262 19.341 -1.21%
2016-07-05 0 24.80 24.80 24.90 24.80 25.10 3,687,000 91,874,484 24.918 19.61 19.61 19.69 19.61 19.85 4,661,716 19.708 -0.40%
2016-07-04 0 24.90 24.80 25.00 24.40 24.95 1,003,290 24,814,511 24.733 19.69 19.61 19.77 19.30 19.73 1,268,525 19.562 -0.60%
2016-06-30 0 25.05 24.85 25.10 24.50 25.10 4,108,956 101,327,300 24.660 19.81 19.65 19.85 19.38 19.85 5,195,223 19.504 2.66%
2016-06-29 0 24.40 24.50 24.55 23.70 24.80 2,777,000 66,808,950 24.058 19.30 19.38 19.42 18.74 19.61 3,511,144 19.028 2.52%
2016-06-28 0 23.80 23.80 23.90 23.30 24.10 4,816,020 114,512,123 23.777 18.82 18.82 18.90 18.43 19.06 6,089,211 18.806 -0.21%
2016-06-27 0 23.85 23.80 23.90 23.50 24.20 2,750,100 65,448,410 23.799 18.86 18.82 18.90 18.59 19.14 3,477,132 18.823 0.00%
2016-06-24 0 23.85 23.75 24.00 23.40 24.45 5,048,922 120,385,131 23.844 18.86 18.78 18.98 18.51 19.34 6,383,684 18.858 -0.62%
2016-06-23 0 24.00 23.95 24.00 23.50 24.40 3,836,650 92,044,035 23.991 18.98 18.94 18.98 18.59 19.30 4,850,929 18.975 0.00%
2016-06-22 0 24.00 23.90 24.00 23.20 24.00 3,811,000 90,295,800 23.693 18.98 18.90 18.98 18.35 18.98 4,818,498 18.739 4.12%
2016-06-21 0 23.05 22.95 23.05 22.35 23.10 2,494,000 56,565,746 22.681 18.23 18.15 18.23 17.68 18.27 3,153,328 17.938 1.77%
2016-06-20 0 22.65 22.50 22.65 22.10 23.25 3,914,836 88,057,714 22.493 17.91 17.80 17.91 17.48 18.39 4,949,784 17.790 -0.44%
2016-06-17 0 22.75 22.80 22.85 22.20 22.95 2,337,605 52,626,299 22.513 17.99 18.03 18.07 17.56 18.15 2,955,588 17.806 2.48%
2016-06-16 0 22.20 22.20 22.25 22.15 22.40 2,310,000 51,550,100 22.316 17.56 17.56 17.60 17.52 17.72 2,920,685 17.650 -1.77%
2016-06-15 0 22.60 22.50 22.60 22.05 23.20 1,240,000 27,931,615 22.525 17.87 17.80 17.87 17.44 18.35 1,567,813 17.816 1.80%
2016-06-14 0 22.20 22.05 22.20 21.95 22.40 1,675,532 37,146,040 22.170 17.56 17.44 17.56 17.36 17.72 2,118,485 17.534 0.45%
2016-06-13 0 22.10 22.05 22.10 21.55 22.35 3,003,000 66,367,644 22.100 17.48 17.44 17.48 17.04 17.68 3,796,890 17.479 -0.23%
2016-06-10 0 22.15 22.15 22.25 22.00 22.85 4,180,000 92,945,000 22.236 17.52 17.52 17.60 17.40 18.07 5,285,049 17.586 -2.42%
2016-06-08 0 22.70 22.60 22.75 22.10 22.85 3,733,291 84,737,473 22.698 17.95 17.87 17.99 17.48 18.07 4,720,245 17.952 -0.87%
2016-06-07 0 22.90 22.85 22.90 22.50 23.15 2,067,520 47,385,573 22.919 18.11 18.07 18.11 17.80 18.31 2,614,101 18.127 0.66%
2016-06-06 0 22.75 22.70 22.80 22.45 23.10 2,116,000 48,233,572 22.795 17.99 17.95 18.03 17.76 18.27 2,675,398 18.029 -0.44%
2016-06-03 0 22.85 22.85 22.90 22.50 23.50 1,450,000 33,288,550 22.958 18.07 18.07 18.11 17.80 18.59 1,833,330 18.157 0.00%
2016-06-02 0 22.85 22.80 22.85 22.50 23.35 1,979,582 45,289,357 22.878 18.07 18.03 18.07 17.80 18.47 2,502,916 18.095 -1.72%
2016-06-01 0 23.25 23.20 23.35 22.95 25.00 1,970,000 45,862,600 23.281 18.39 18.35 18.47 18.15 19.77 2,490,800 18.413 1.75%
2016-05-31 0 22.85 22.75 23.00 22.60 23.00 3,388,054 77,546,963 22.888 18.07 17.99 18.19 17.87 18.19 4,283,739 18.103 -0.22%
2016-05-30 0 22.90 22.80 23.00 22.10 23.15 3,500,000 79,967,250 22.848 18.11 18.03 18.19 17.48 18.31 4,425,280 18.071 5.28%
2016-05-27 0 22.30 22.25 22.40 21.75 22.65 6,357,717 141,596,422 22.272 17.20 17.17 17.28 16.78 17.47 8,240,994 17.182 -1.55%
2016-05-26 0 22.65 22.65 22.70 21.65 22.90 2,644,000 59,335,800 22.442 17.47 17.47 17.51 16.70 17.67 3,427,203 17.313 2.95%
2016-05-25 0 22.00 21.90 22.00 21.50 22.40 2,002,376 43,650,848 21.800 16.97 16.90 16.97 16.59 17.28 2,595,518 16.818 1.38%
2016-05-24 0 21.70 21.60 21.70 21.45 21.80 1,446,817 31,349,311 21.668 16.74 16.66 16.74 16.55 16.82 1,875,392 16.716 0.93%
2016-05-23 0 21.50 21.50 21.60 21.45 22.00 1,791,330 38,992,490 21.767 16.59 16.59 16.66 16.55 16.97 2,321,956 16.793 -0.92%
2016-05-20 0 21.70 21.70 21.80 21.00 22.00 4,034,000 87,215,258 21.620 16.74 16.74 16.82 16.20 16.97 5,228,947 16.679 3.33%
2016-05-19 0 21.00 21.00 21.05 19.80 21.20 3,780,300 77,796,990 20.580 16.20 16.20 16.24 15.28 16.36 4,900,097 15.877 6.82%
2016-05-18 0 19.66 19.64 19.68 19.56 19.90 974,800 19,214,281 19.711 15.17 15.15 15.18 15.09 15.35 1,263,554 15.207 -1.31%
2016-05-17 0 19.92 19.88 19.92 19.56 20.00 878,000 17,468,040 19.895 15.37 15.34 15.37 15.09 15.43 1,138,080 15.349 1.12%
2016-05-16 0 19.70 19.68 19.70 19.50 20.05 925,000 18,222,050 19.700 15.20 15.18 15.20 15.04 15.47 1,199,003 15.198 -1.99%
2016-05-13 0 20.10 20.00 20.15 19.70 20.30 1,434,402 28,831,032 20.100 15.51 15.43 15.55 15.20 15.66 1,859,299 15.506 0.60%
2016-05-12 0 19.98 19.90 20.00 19.84 21.40 3,010,000 60,117,035 19.972 15.41 15.35 15.43 15.31 16.51 3,901,619 15.408 1.11%
2016-05-11 0 19.76 19.72 19.76 19.54 19.96 1,100,000 21,653,564 19.685 15.24 15.21 15.24 15.07 15.40 1,425,841 15.187 2.07%
2016-05-10 0 19.36 19.36 19.40 19.36 19.60 2,113,400 40,999,244 19.400 14.94 14.94 14.97 14.94 15.12 2,739,429 14.966 -1.73%
2016-05-09 0 19.70 19.68 19.70 19.42 19.94 1,120,000 22,092,837 19.726 15.20 15.18 15.20 14.98 15.38 1,451,765 15.218 -0.30%
2016-05-06 0 19.76 19.72 19.78 19.52 20.25 1,209,228 24,078,679 19.912 15.24 15.21 15.26 15.06 15.62 1,567,424 15.362 -1.94%
2016-05-05 0 20.15 20.15 20.20 19.96 20.45 2,592,000 52,144,040 20.117 15.55 15.55 15.58 15.40 15.78 3,359,800 15.520 0.00%
2016-05-04 0 20.15 20.05 20.15 19.40 20.25 2,413,228 48,090,106 19.928 15.55 15.47 15.55 14.97 15.62 3,128,072 15.374 1.36%
2016-05-03 0 19.88 19.84 19.88 19.60 20.25 3,746,520 74,652,116 19.926 15.34 15.31 15.34 15.12 15.62 4,856,310 15.372 -2.07%
2016-04-29 0 20.30 20.20 20.35 19.46 20.35 2,406,226 47,972,338 19.937 15.66 15.58 15.70 15.01 15.70 3,118,996 15.381 2.84%
2016-04-28 0 19.74 19.72 19.74 19.48 19.76 6,772,000 133,600,641 19.728 15.23 15.21 15.23 15.03 15.24 8,777,995 15.220 1.33%
2016-04-27 0 19.48 19.46 19.58 19.46 19.72 969,500 19,045,910 19.645 15.03 15.01 15.11 15.01 15.21 1,256,684 15.156 -1.12%
2016-04-26 0 19.70 19.66 19.76 19.28 19.86 1,716,660 33,583,910 19.564 15.20 15.17 15.24 14.87 15.32 2,225,167 15.093 2.71%
2016-04-25 0 19.18 19.18 19.24 18.80 19.90 1,386,000 26,748,628 19.299 14.80 14.80 14.84 14.50 15.35 1,796,560 14.889 -3.62%
2016-04-22 0 19.90 19.88 19.90 19.70 20.10 2,991,000 59,632,044 19.937 15.35 15.34 15.35 15.20 15.51 3,876,991 15.381 -0.20%
2016-04-21 0 19.94 19.90 19.94 19.88 20.20 2,017,799 40,309,134 19.977 15.38 15.35 15.38 15.34 15.58 2,615,509 15.412 -0.30%
2016-04-20 0 20.00 20.00 20.05 19.80 20.90 2,013,000 40,684,317 20.211 15.43 15.43 15.47 15.28 16.12 2,609,289 15.592 -2.20%
2016-04-19 0 20.45 20.30 20.45 19.86 20.55 4,164,000 83,899,930 20.149 15.78 15.66 15.78 15.32 15.85 5,397,456 15.544 3.49%
2016-04-18 0 19.76 19.66 19.76 19.52 20.50 2,273,785 45,319,287 19.931 15.24 15.17 15.24 15.06 15.82 2,947,323 15.376 -3.61%
2016-04-15 0 20.50 20.50 20.55 19.30 20.50 2,052,228 40,861,130 19.911 15.82 15.82 15.85 14.89 15.82 2,660,137 15.361 5.02%
2016-04-14 0 19.52 19.48 19.54 19.16 19.74 3,320,600 64,287,463 19.360 15.06 15.03 15.07 14.78 15.23 4,304,225 14.936 2.41%
2016-04-13 0 19.06 19.02 19.16 18.68 19.24 2,373,000 45,088,670 19.001 14.70 14.67 14.78 14.41 14.84 3,075,928 14.659 1.93%
2016-04-12 0 18.70 18.64 18.76 18.48 19.50 2,894,000 54,138,100 18.707 14.43 14.38 14.47 14.26 15.04 3,751,258 14.432 0.54%
2016-04-11 0 18.60 18.58 18.60 18.40 18.76 1,800,000 33,446,160 18.581 14.35 14.33 14.35 14.20 14.47 2,333,194 14.335 -0.64%
2016-04-08 0 18.72 18.68 18.80 18.30 18.80 1,012,000 18,857,916 18.634 14.44 14.41 14.50 14.12 14.50 1,311,774 14.376 -0.64%
2016-04-07 0 18.84 18.76 18.84 18.54 19.00 1,333,000 24,933,760 18.705 14.53 14.47 14.53 14.30 14.66 1,727,860 14.430 -0.32%
2016-04-06 0 18.90 18.72 18.92 18.46 19.14 1,363,500 25,483,874 18.690 14.58 14.44 14.60 14.24 14.77 1,767,395 14.419 -1.36%
2016-04-05 0 19.16 19.10 19.18 18.38 19.18 1,714,000 32,155,426 18.760 14.78 14.74 14.80 14.18 14.80 2,221,719 14.473 4.13%
2016-04-01 0 18.40 18.40 18.50 18.00 18.60 1,528,281 27,631,706 18.080 14.20 14.20 14.27 13.89 14.35 1,980,987 13.948 1.88%
2016-03-31 0 18.06 17.98 18.06 17.60 18.10 2,184,000 39,135,420 17.919 13.93 13.87 13.93 13.58 13.96 2,830,942 13.824 0.33%
2016-03-30 0 18.00 17.92 18.00 17.78 18.10 1,219,000 21,846,240 17.921 13.89 13.82 13.89 13.72 13.96 1,580,091 13.826 0.00%
2016-03-29 0 18.00 17.98 18.00 17.62 18.06 3,199,000 57,211,260 17.884 13.89 13.87 13.89 13.59 13.93 4,146,605 13.797 0.00%
2016-03-24 0 18.00 17.86 18.02 17.62 18.40 3,293,000 59,396,946 18.037 13.89 13.78 13.90 13.59 14.20 4,268,449 13.915 -3.43%
2016-03-23 0 18.64 18.48 18.64 16.68 19.26 11,281,184 195,894,552 17.365 14.38 14.26 14.38 12.87 14.86 14,622,885 13.396 11.75%
2016-03-22 0 16.68 16.66 16.68 15.18 16.94 3,160,000 51,167,443 16.192 12.87 12.85 12.87 11.71 13.07 4,096,052 12.492 11.20%
2016-03-21 0 15.00 15.00 15.12 14.64 15.18 1,717,700 25,113,058 14.620 11.57 11.57 11.66 11.29 11.71 2,226,515 11.279 1.76%
2016-03-18 0 14.74 14.68 14.88 14.46 14.88 683,207 10,019,218 14.665 11.37 11.33 11.48 11.16 11.48 885,586 11.314 3.08%
2016-03-17 0 14.30 14.30 14.32 13.90 14.42 1,033,774 14,769,667 14.287 11.03 11.03 11.05 10.72 11.12 1,339,997 11.022 0.56%
2016-03-16 0 14.22 14.20 14.28 14.02 14.78 252,000 3,610,160 14.326 10.97 10.95 11.02 10.82 11.40 326,647 11.052 -2.87%
2016-03-15 0 14.64 14.62 14.64 14.52 14.78 226,000 3,311,924 14.655 11.29 11.28 11.29 11.20 11.40 292,945 11.306 -1.08%
2016-03-14 0 14.80 14.66 14.82 14.44 14.80 213,072 3,111,319 14.602 11.42 11.31 11.43 11.14 11.42 276,188 11.265 1.09%
2016-03-11 0 14.64 14.62 14.78 14.10 14.92 198,000 2,877,480 14.533 11.29 11.28 11.40 10.88 11.51 256,651 11.212 2.81%
2016-03-10 0 14.24 14.20 14.30 14.02 14.46 190,269 2,707,575 14.230 10.99 10.95 11.03 10.82 11.16 246,630 10.978 -0.14%
2016-03-09 0 14.26 14.24 14.26 14.02 15.00 136,026 1,961,854 14.423 11.00 10.99 11.00 10.82 11.57 176,319 11.127 -0.97%
2016-03-08 0 14.40 14.36 14.50 14.30 14.88 331,228 4,859,958 14.673 11.11 11.08 11.19 11.03 11.48 429,344 11.319 -3.74%
2016-03-07 0 14.96 14.90 14.96 14.90 15.46 956,000 14,424,760 15.089 11.54 11.49 11.54 11.49 11.93 1,239,185 11.641 -3.48%
2016-03-04 0 15.50 15.42 15.50 14.80 15.54 984,000 15,020,380 15.265 11.96 11.90 11.96 11.42 11.99 1,275,479 11.776 5.01%
2016-03-03 0 14.76 14.76 14.78 14.20 14.78 540,000 7,853,600 14.544 11.39 11.39 11.40 10.95 11.40 699,958 11.220 -0.54%
2016-03-02 0 14.84 14.68 14.84 14.32 15.00 218,000 3,172,520 14.553 11.45 11.33 11.45 11.05 11.57 282,576 11.227 6.00%
2016-03-01 0 14.00 13.98 14.02 13.82 14.14 496,000 6,950,680 14.013 10.80 10.79 10.82 10.66 10.91 642,925 10.811 -0.43%
2016-02-29 0 14.06 13.98 14.06 13.90 14.90 720,000 10,077,000 13.996 10.85 10.79 10.85 10.72 11.49 933,278 10.797 1.30%
2016-02-26 0 13.88 13.86 13.92 13.78 13.96 1,226,003 17,038,032 13.897 10.71 10.69 10.74 10.63 10.77 1,589,168 10.721 -1.28%
2016-02-25 0 14.06 14.02 14.08 13.72 14.40 610,513 8,574,020 14.044 10.85 10.82 10.86 10.58 11.11 791,359 10.835 -1.13%
2016-02-24 0 14.22 14.14 14.24 14.08 14.56 556,000 7,915,960 14.237 10.97 10.91 10.99 10.86 11.23 720,698 10.984 -2.34%
2016-02-23 0 14.56 14.40 14.56 14.26 14.76 1,424,000 20,782,559 14.594 11.23 11.11 11.23 11.00 11.39 1,845,816 11.259 -1.49%
2016-02-22 0 14.78 14.70 14.80 14.54 14.78 376,000 5,518,255 14.676 11.40 11.34 11.42 11.22 11.40 487,378 11.322 1.51%
2016-02-19 0 14.56 14.54 14.72 14.54 15.32 278,000 4,092,980 14.723 11.23 11.22 11.36 11.22 11.82 360,349 11.358 -0.27%
2016-02-18 0 14.60 14.52 14.60 14.36 14.70 1,249,978 18,151,557 14.522 11.26 11.20 11.26 11.08 11.34 1,620,245 11.203 1.81%
2016-02-17 0 14.34 14.28 14.36 14.12 14.80 1,294,380 18,360,678 14.185 11.06 11.02 11.08 10.89 11.42 1,677,800 10.943 2.43%
2016-02-16 0 14.00 13.94 14.00 13.84 14.30 370,000 5,187,480 14.020 10.80 10.75 10.80 10.68 11.03 479,601 10.816 -0.71%
2016-02-15 0 14.10 14.06 14.14 13.62 14.16 808,200 11,215,807 13.878 10.88 10.85 10.91 10.51 10.92 1,047,604 10.706 4.29%
2016-02-12 0 13.52 13.52 13.58 13.46 13.88 848,000 11,507,320 13.570 10.43 10.43 10.48 10.38 10.71 1,099,194 10.469 0.00%
2016-02-11 0 13.52 13.48 13.56 13.38 13.78 670,800 9,057,004 13.502 10.43 10.40 10.46 10.32 10.63 869,504 10.416 -1.89%
2016-02-05 0 13.78 13.72 13.80 13.52 14.00 746,018 10,266,074 13.761 10.63 10.58 10.65 10.43 10.80 967,003 10.616 -0.86%
2016-02-04 0 13.90 13.86 13.90 13.80 14.40 764,000 10,665,000 13.959 10.72 10.69 10.72 10.65 11.11 990,311 10.769 -1.56%
2016-02-03 0 14.12 14.12 14.14 13.60 14.38 1,954,000 27,595,160 14.122 10.89 10.89 10.91 10.49 11.09 2,532,812 10.895 -2.08%
2016-02-02 0 14.42 14.42 14.44 13.94 14.62 1,388,804 20,125,965 14.492 11.12 11.12 11.14 10.75 11.28 1,800,194 11.180 -0.96%
2016-02-01 0 14.56 14.54 14.56 14.26 14.64 501,750 7,300,880 14.551 11.23 11.22 11.23 11.00 11.29 650,378 11.226 2.54%
2016-01-29 0 14.20 14.10 14.20 13.84 14.20 670,000 9,411,414 14.047 10.95 10.88 10.95 10.68 10.95 868,467 10.837 1.28%
2016-01-28 0 14.02 13.98 14.04 13.84 14.10 874,000 12,215,510 13.977 10.82 10.79 10.83 10.68 10.88 1,132,895 10.783 1.59%
2016-01-27 0 13.80 13.80 13.82 13.80 14.02 2,293,000 32,043,040 13.974 10.65 10.65 10.66 10.65 10.82 2,972,230 10.781 1.47%
2016-01-26 0 13.60 13.60 13.64 13.54 13.80 1,328,000 18,215,720 13.717 10.49 10.49 10.52 10.45 10.65 1,721,379 10.582 -2.30%
2016-01-25 0 13.92 13.84 13.92 13.72 14.18 2,009,608 27,983,976 13.925 10.74 10.68 10.74 10.58 10.94 2,604,892 10.743 1.90%
2016-01-22 0 13.66 13.62 13.68 13.62 13.88 1,876,000 25,812,120 13.759 10.54 10.51 10.55 10.51 10.71 2,431,707 10.615 1.19%
2016-01-21 0 13.50 13.46 13.48 13.40 14.00 796,000 10,913,520 13.710 10.41 10.38 10.40 10.34 10.80 1,031,790 10.577 -3.71%
2016-01-20 0 14.02 13.98 14.04 13.90 14.44 688,000 9,632,220 14.000 10.82 10.79 10.83 10.72 11.14 891,799 10.801 -1.13%
2016-01-19 0 14.18 14.06 14.18 13.88 14.18 582,000 8,142,560 13.991 10.94 10.85 10.94 10.71 10.94 754,399 10.793 1.72%
2016-01-18 0 13.94 13.94 13.96 13.94 14.20 1,148,000 16,163,643 14.080 10.75 10.75 10.77 10.75 10.95 1,488,059 10.862 -1.55%
2016-01-15 0 14.16 14.10 14.22 14.04 15.54 1,214,000 17,432,080 14.359 10.92 10.88 10.97 10.83 11.99 1,573,610 11.078 -2.07%
2016-01-14 0 14.46 14.40 14.46 14.26 15.08 980,466 14,186,941 14.470 11.16 11.11 11.16 11.00 11.63 1,270,899 11.163 -0.55%
2016-01-13 0 14.54 14.54 14.64 14.16 14.84 1,722,000 24,830,401 14.420 11.22 11.22 11.29 10.92 11.45 2,232,089 11.124 2.68%
2016-01-12 0 14.16 14.08 14.30 13.76 14.30 712,000 10,012,346 14.062 10.92 10.86 11.03 10.62 11.03 922,908 10.849 2.31%
2016-01-11 0 13.84 13.84 13.88 13.56 14.18 274,000 3,798,810 13.864 10.68 10.68 10.71 10.46 10.94 355,164 10.696 -2.54%
2016-01-08 0 14.20 14.18 14.26 14.18 14.36 320,000 4,568,240 14.276 10.95 10.94 11.00 10.94 11.08 414,790 11.013 0.14%
2016-01-07 0 14.18 14.18 14.20 14.10 14.40 388,000 5,510,900 14.203 10.94 10.94 10.95 10.88 11.11 502,933 10.958 -1.12%
2016-01-06 0 14.34 14.32 14.36 14.32 14.92 1,018,000 14,671,960 14.413 11.06 11.05 11.08 11.05 11.51 1,319,551 11.119 -2.18%
2016-01-05 0 14.66 14.64 14.70 14.46 15.00 521,228 7,657,609 14.691 11.31 11.29 11.34 11.16 11.57 675,626 11.334 -1.87%
2016-01-04 0 14.94 14.86 14.98 14.76 15.46 227,420 3,408,722 14.989 11.53 11.46 11.56 11.39 11.93 294,786 11.563 -2.99%
2015-12-31 0 15.40 15.28 15.40 15.28 15.58 112,415 1,730,141 15.391 11.88 11.79 11.88 11.79 12.02 145,714 11.874 -0.39%
2015-12-30 0 15.46 15.46 15.50 15.14 15.66 314,000 4,859,880 15.477 11.93 11.93 11.96 11.68 12.08 407,013 11.940 -2.52%
2015-12-29 0 15.86 15.80 15.86 15.66 16.10 418,000 6,617,491 15.831 12.24 12.19 12.24 12.08 12.42 541,820 12.213 0.51%
2015-12-28 0 15.78 15.70 15.84 15.70 16.00 158,000 2,495,320 15.793 12.17 12.11 12.22 12.11 12.34 204,803 12.184 -1.38%
2015-12-24 0 16.00 15.90 16.02 15.88 16.12 166,000 2,652,040 15.976 12.34 12.27 12.36 12.25 12.44 215,172 12.325 0.88%
2015-12-23 0 15.86 15.84 15.90 15.74 15.96 328,000 5,200,420 15.855 12.24 12.22 12.27 12.14 12.31 425,160 12.232 0.63%
2015-12-22 0 15.76 15.68 15.76 15.66 15.94 1,562,000 24,540,260 15.711 12.16 12.10 12.16 12.08 12.30 2,024,694 12.120 -0.51%
2015-12-21 0 15.84 15.84 15.92 15.68 16.18 676,000 10,741,780 15.890 12.22 12.22 12.28 12.10 12.48 876,244 12.259 -0.63%
2015-12-18 0 15.94 15.90 16.00 15.86 16.40 710,601 11,382,400 16.018 12.30 12.27 12.34 12.24 12.65 921,095 12.357 -1.48%
2015-12-17 0 16.18 16.06 16.18 15.92 16.46 1,374,000 22,046,076 16.045 12.48 12.39 12.48 12.28 12.70 1,781,005 12.378 1.38%
2015-12-16 0 15.96 15.92 15.96 15.72 16.04 1,461,434 23,260,597 15.916 12.31 12.28 12.31 12.13 12.37 1,894,339 12.279 0.25%
2015-12-15 0 15.92 15.84 15.92 15.86 15.98 1,864,810 29,675,070 15.913 12.28 12.22 12.28 12.24 12.33 2,417,202 12.277 0.00%
2015-12-14 0 15.92 15.92 16.00 15.56 16.14 1,494,471 23,839,970 15.952 12.28 12.28 12.34 12.00 12.45 1,937,162 12.307 -0.50%
2015-12-11 0 16.00 15.92 16.00 15.90 16.16 3,678,662 58,846,193 15.997 12.34 12.28 12.34 12.27 12.47 4,768,352 12.341 0.00%
2015-12-10 0 16.00 15.96 16.02 15.92 16.28 1,606,000 25,590,660 15.934 12.34 12.31 12.36 12.28 12.56 2,081,728 12.293 0.00%
2015-12-09 0 16.00 15.98 16.00 15.96 18.50 2,332,000 37,468,960 16.067 12.34 12.33 12.34 12.31 14.27 3,022,783 12.396 -0.74%
2015-12-08 0 16.12 16.08 16.16 15.92 16.14 1,476,608 23,629,572 16.003 12.44 12.41 12.47 12.28 12.45 1,914,007 12.346 0.62%
2015-12-07 0 16.02 16.00 16.06 15.98 16.08 299,900 4,799,376 16.003 12.36 12.34 12.39 12.33 12.41 388,736 12.346 0.63%
2015-12-04 0 15.92 15.90 15.96 15.86 16.80 1,200,000 19,227,655 16.023 12.28 12.27 12.31 12.24 12.96 1,555,463 12.361 -0.50%
2015-12-03 0 16.00 15.94 16.08 15.56 16.26 816,000 13,000,146 15.932 12.34 12.30 12.41 12.00 12.54 1,057,715 12.291 1.39%
2015-12-02 0 15.78 15.74 15.80 15.16 15.92 1,807,859 28,339,793 15.676 12.17 12.14 12.19 11.70 12.28 2,343,381 12.094 3.95%
2015-12-01 0 15.18 15.18 15.28 15.00 15.54 943,000 14,455,165 15.329 11.71 11.71 11.79 11.57 11.99 1,222,335 11.826 -2.44%
2015-11-30 0 15.56 15.56 15.60 15.44 16.20 574,650 8,971,447 15.612 12.00 12.00 12.04 11.91 12.50 744,872 12.044 0.65%
2015-11-27 0 15.46 15.42 15.50 15.38 15.84 493,228 7,629,172 15.468 11.93 11.90 11.96 11.87 12.22 639,332 11.933 0.13%
2015-11-26 0 15.44 15.32 15.44 15.12 15.80 681,000 10,593,715 15.556 11.91 11.82 11.91 11.66 12.19 882,725 12.001 -0.90%
2015-11-25 0 15.58 15.56 15.72 15.56 16.60 418,343 6,590,753 15.754 12.02 12.00 12.13 12.00 12.81 542,264 12.154 -2.01%
2015-11-24 0 15.90 15.78 15.94 15.80 16.30 420,000 6,675,920 15.895 12.27 12.17 12.30 12.19 12.58 544,412 12.263 -1.61%
2015-11-23 0 16.16 16.06 16.16 16.02 16.24 412,000 6,658,253 16.161 12.47 12.39 12.47 12.36 12.53 534,042 12.468 0.25%
2015-11-20 0 16.12 16.10 16.14 15.82 16.98 1,172,000 18,881,993 16.111 12.44 12.42 12.45 12.20 13.10 1,519,169 12.429 -0.37%
2015-11-19 0 16.18 16.08 16.18 15.80 17.00 712,000 11,452,675 16.085 12.48 12.41 12.48 12.19 13.12 922,908 12.409 1.89%
2015-11-18 0 15.88 15.74 15.88 15.44 17.16 264,000 4,226,840 16.011 12.25 12.14 12.25 11.91 13.24 342,202 12.352 0.25%
2015-11-17 0 15.84 15.82 15.84 15.56 15.96 589,647 9,318,794 15.804 12.22 12.20 12.22 12.00 12.31 764,312 12.192 0.00%
2015-11-16 0 15.84 15.84 15.96 15.44 16.44 842,850 13,342,345 15.830 12.22 12.22 12.31 11.91 12.68 1,092,518 12.212 1.15%
2015-11-13 0 15.66 15.60 15.66 15.60 16.38 489,392 7,765,397 15.867 12.08 12.04 12.08 12.04 12.64 634,359 12.241 -2.13%
2015-11-12 0 16.00 15.98 16.00 15.94 16.40 420,000 6,727,320 16.017 12.34 12.33 12.34 12.30 12.65 544,412 12.357 0.00%
2015-11-11 0 16.00 16.00 16.02 15.98 16.38 570,000 9,226,593 16.187 12.34 12.34 12.36 12.33 12.64 738,845 12.488 -1.48%
2015-11-10 0 16.24 16.16 16.26 15.84 16.42 268,000 4,352,880 16.242 12.53 12.47 12.54 12.22 12.67 347,387 12.530 -0.98%
2015-11-09 0 16.40 16.38 16.58 16.24 17.24 966,000 16,021,020 16.585 12.65 12.64 12.79 12.53 13.30 1,252,148 12.795 -0.12%
2015-11-06 0 16.42 16.38 16.70 16.40 16.86 222,000 3,693,680 16.638 12.67 12.64 12.88 12.65 13.01 287,761 12.836 -0.73%
2015-11-05 0 16.54 16.42 16.58 16.16 16.58 136,000 2,226,840 16.374 12.76 12.67 12.79 12.47 12.79 176,286 12.632 1.60%
2015-11-04 0 16.28 16.16 16.30 16.00 16.36 1,270,456 20,651,128 16.255 12.56 12.47 12.58 12.34 12.62 1,646,789 12.540 -0.49%
2015-11-03 0 16.36 16.32 16.36 16.10 16.40 850,000 13,888,280 16.339 12.62 12.59 12.62 12.42 12.65 1,101,786 12.605 2.00%
2015-11-02 0 16.04 15.94 16.06 15.68 16.06 1,028,000 16,448,220 16.000 12.37 12.30 12.39 12.10 12.39 1,332,513 12.344 -0.37%
2015-10-30 0 16.10 16.08 16.10 15.80 16.18 560,000 8,993,080 16.059 12.42 12.41 12.42 12.19 12.48 725,883 12.389 0.63%
2015-10-29 0 16.00 15.92 16.00 15.80 16.00 216,000 3,439,200 15.922 12.34 12.28 12.34 12.19 12.34 279,983 12.284 0.13%
2015-10-28 0 15.98 15.88 15.90 15.58 16.20 491,600 7,834,190 15.936 12.33 12.25 12.27 12.02 12.50 637,221 12.294 0.50%
2015-10-27 0 15.90 15.82 15.90 15.80 16.40 492,000 7,824,960 15.904 12.27 12.20 12.27 12.19 12.65 637,740 12.270 -0.63%
2015-10-26 0 16.00 15.92 16.00 15.54 16.50 597,156 9,522,950 15.947 12.34 12.28 12.34 11.99 12.73 774,045 12.303 3.23%
2015-10-23 0 15.50 15.48 15.50 15.32 15.78 1,300,000 20,177,140 15.521 11.96 11.94 11.96 11.82 12.17 1,685,085 11.974 0.00%
2015-10-22 0 15.50 15.48 15.62 15.34 15.70 1,628,000 25,272,120 15.523 11.96 11.94 12.05 11.83 12.11 2,110,245 11.976 -0.51%
2015-10-20 0 15.58 15.54 15.58 15.50 16.00 2,410,000 38,324,985 15.902 12.02 11.99 12.02 11.96 12.34 3,123,888 12.268 -5.12%
2015-10-19 0 16.42 16.26 16.42 15.74 16.62 1,068,500 17,228,930 16.124 12.67 12.54 12.67 12.14 12.82 1,385,010 12.440 1.11%
2015-10-16 0 16.24 16.18 16.26 15.86 16.50 3,300,000 53,738,560 16.284 12.53 12.48 12.54 12.24 12.73 4,277,523 12.563 3.18%
2015-10-15 0 15.74 15.66 15.78 15.06 15.76 846,000 13,094,720 15.478 12.14 12.08 12.17 11.62 12.16 1,096,601 11.941 4.52%
2015-10-14 0 15.06 15.02 15.10 14.74 15.22 906,000 13,637,360 15.052 11.62 11.59 11.65 11.37 11.74 1,174,374 11.612 0.67%
2015-10-13 0 14.96 14.92 15.00 14.54 15.16 1,226,000 18,408,693 15.015 11.54 11.51 11.57 11.22 11.70 1,589,164 11.584 -0.40%
2015-10-12 0 15.02 14.96 15.00 14.94 15.24 3,586,000 54,327,794 15.150 11.59 11.54 11.57 11.53 11.76 4,648,241 11.688 -0.92%
2015-10-09 0 15.16 15.12 15.22 14.88 15.84 736,000 11,183,400 15.195 11.70 11.66 11.74 11.48 12.22 954,017 11.722 0.93%
2015-10-08 0 15.02 14.94 15.10 14.54 15.88 1,362,400 20,581,032 15.106 11.59 11.53 11.65 11.22 12.25 1,765,969 11.654 -5.18%
2015-10-07 0 15.84 15.68 15.88 15.22 15.84 1,538,000 23,871,300 15.521 12.22 12.10 12.25 11.74 12.22 1,993,585 11.974 3.26%
2015-10-06 0 15.34 15.30 15.44 15.14 15.88 3,110,000 47,656,800 15.324 11.83 11.80 11.91 11.68 12.25 4,031,241 11.822 1.46%
2015-10-05 0 15.12 14.96 15.14 14.54 15.34 1,746,000 25,975,893 14.877 11.66 11.54 11.68 11.22 11.83 2,263,198 11.478 6.03%
2015-10-02 0 14.26 14.22 14.38 13.82 14.70 1,981,000 28,439,940 14.356 11.00 10.97 11.09 10.66 11.34 2,567,810 11.076 3.18%
2015-09-30 0 13.82 13.76 13.82 13.72 14.10 1,008,000 13,939,440 13.829 10.66 10.62 10.66 10.58 10.88 1,306,589 10.669 0.44%
2015-09-29 0 13.76 13.74 13.78 13.46 13.98 1,040,000 14,277,980 13.729 10.62 10.60 10.63 10.38 10.79 1,348,068 10.591 -2.13%
2015-09-25 0 14.06 13.96 14.08 13.76 14.30 937,335 13,078,263 13.953 10.85 10.77 10.86 10.62 11.03 1,214,991 10.764 0.29%
2015-09-24 0 14.02 14.02 14.12 13.46 14.30 506,000 7,091,420 14.015 10.82 10.82 10.89 10.38 11.03 655,887 10.812 -0.14%
2015-09-23 0 14.04 14.02 14.06 13.86 14.88 655,228 9,355,581 14.278 10.83 10.82 10.85 10.69 11.48 849,319 11.015 -5.65%
2015-09-22 0 14.88 14.80 14.90 14.60 15.20 548,000 8,144,560 14.862 11.48 11.42 11.49 11.26 11.73 710,328 11.466 1.92%
2015-09-21 0 14.60 14.56 14.62 14.50 14.80 334,000 4,873,720 14.592 11.26 11.23 11.28 11.19 11.42 432,937 11.257 -0.27%
2015-09-18 0 14.64 14.66 14.70 14.40 14.80 808,207 11,857,746 14.672 11.29 11.31 11.34 11.11 11.42 1,047,613 11.319 0.97%
2015-09-17 0 14.50 14.44 14.50 14.38 14.62 448,000 6,512,440 14.537 11.19 11.14 11.19 11.09 11.28 580,706 11.215 -1.49%
2015-09-16 0 14.72 14.70 14.92 14.52 15.00 251,650 3,750,464 14.903 11.36 11.34 11.51 11.20 11.57 326,194 11.498 1.38%
2015-09-15 0 14.52 14.50 14.52 14.24 14.80 276,000 4,011,081 14.533 11.20 11.19 11.20 10.99 11.42 357,756 11.212 0.14%
2015-09-14 0 14.50 14.48 14.50 14.12 15.22 314,000 4,553,760 14.502 11.19 11.17 11.19 10.89 11.74 407,013 11.188 0.00%
2015-09-11 0 14.50 14.42 14.48 14.44 14.84 164,000 2,397,840 14.621 11.19 11.12 11.17 11.14 11.45 212,580 11.280 -2.16%
2015-09-10 0 14.82 14.68 14.84 14.14 14.84 394,000 5,770,120 14.645 11.43 11.33 11.45 10.91 11.45 510,710 11.298 0.14%
2015-09-09 0 14.80 14.72 14.90 14.10 15.38 530,000 7,774,840 14.670 11.42 11.36 11.49 10.88 11.87 686,996 11.317 4.67%
2015-09-08 0 14.14 14.14 14.24 13.58 14.62 740,000 10,278,920 13.890 10.91 10.91 10.99 10.48 11.28 959,202 10.716 -0.28%
2015-09-07 0 14.18 13.72 14.18 14.18 14.48 18,000 254,520 14.140 10.94 10.58 10.94 10.94 11.17 23,332 10.909 3.96%
2015-09-04 0 13.64 13.64 13.86 13.42 14.98 540,000 7,367,760 13.644 10.52 10.52 10.69 10.35 11.56 699,958 10.526 1.64%
2015-09-02 0 13.42 13.42 13.44 13.38 15.58 859,000 11,536,500 13.430 10.35 10.35 10.37 10.32 12.02 1,113,452 10.361 -0.15%
2015-09-01 0 13.44 13.44 13.48 13.42 14.00 1,112,000 14,996,576 13.486 10.37 10.37 10.40 10.35 10.80 1,441,396 10.404 -0.30%
2015-08-31 0 13.48 13.48 13.58 13.36 14.22 805,000 10,893,280 13.532 10.40 10.40 10.48 10.31 10.97 1,043,456 10.440 -1.17%
2015-08-28 0 13.64 13.40 13.66 13.46 15.66 1,236,800 17,069,020 13.801 10.52 10.34 10.54 10.38 12.08 1,603,164 10.647 2.71%
2015-08-27 0 13.28 13.16 13.28 12.80 13.30 1,660,000 21,776,960 13.119 10.25 10.15 10.25 9.875 10.26 2,151,724 10.121 3.11%
2015-08-26 0 12.88 12.84 12.98 12.40 12.98 2,832,363 35,719,541 12.611 9.937 9.906 10.01 9.566 10.01 3,671,363 9.7292 2.55%
2015-08-25 0 12.56 12.54 12.60 12.12 12.92 2,734,272 34,075,328 12.462 9.690 9.674 9.721 9.350 9.967 3,544,215 9.6144 2.78%
2015-08-24 0 12.22 12.22 12.26 11.90 13.78 2,532,000 30,961,160 12.228 9.427 9.427 9.458 9.181 10.63 3,282,026 9.4335 -13.46%
2015-08-21 0 14.12 14.12 14.24 14.00 14.88 692,000 9,885,380 14.285 10.89 10.89 10.99 10.80 11.48 896,984 11.021 -3.42%
2015-08-20 0 14.62 14.48 14.62 14.26 15.00 536,000 7,862,440 14.669 11.28 11.17 11.28 11.00 11.57 694,773 11.317 -1.48%
2015-08-19 0 14.84 14.82 15.00 14.00 15.46 1,712,000 25,545,240 14.921 11.45 11.43 11.57 10.80 11.93 2,219,127 11.511 -2.11%
2015-08-18 0 15.16 15.06 15.16 15.04 15.24 358,000 5,422,520 15.147 11.70 11.62 11.70 11.60 11.76 464,046 11.685 -0.39%
2015-08-17 0 15.22 15.14 15.24 14.96 15.40 742,000 11,256,440 15.170 11.74 11.68 11.76 11.54 11.88 961,794 11.704 0.26%
2015-08-14 0 15.18 15.14 15.20 15.00 15.26 996,000 15,111,800 15.172 11.71 11.68 11.73 11.57 11.77 1,291,034 11.705 0.53%
2015-08-13 0 15.10 15.04 15.18 15.00 15.54 781,390 11,824,636 15.133 11.65 11.60 11.71 11.57 11.99 1,012,853 11.675 0.40%
2015-08-12 0 15.04 15.04 15.10 15.02 16.00 256,000 3,905,760 15.257 11.60 11.60 11.65 11.59 12.34 331,832 11.770 -4.57%
2015-08-11 0 15.76 15.70 15.76 15.36 15.80 2,100,400 32,929,408 15.678 12.16 12.11 12.16 11.85 12.19 2,722,578 12.095 3.14%
2015-08-10 0 15.28 15.24 15.26 14.98 15.76 842,000 12,821,400 15.227 11.79 11.76 11.77 11.56 12.16 1,091,416 11.747 2.28%
2015-08-07 0 14.94 14.92 14.94 14.92 15.12 1,038,000 15,558,040 14.988 11.53 11.51 11.53 11.51 11.66 1,345,475 11.563 -1.06%
2015-08-06 0 15.10 14.96 15.10 14.80 15.16 1,218,000 18,200,940 14.943 11.65 11.54 11.65 11.42 11.70 1,578,795 11.528 -0.40%
2015-08-05 0 15.16 15.08 15.16 15.02 15.76 872,000 13,201,440 15.139 11.70 11.63 11.70 11.59 12.16 1,130,303 11.680 0.13%
2015-08-04 0 15.14 15.14 15.24 14.78 15.74 90,000 1,365,680 15.174 11.68 11.68 11.76 11.40 12.14 116,660 11.707 -0.26%
2015-08-03 0 15.18 15.06 15.10 14.80 15.50 508,000 7,815,446 15.385 11.71 11.62 11.65 11.42 11.96 658,479 11.869 -1.30%
2015-07-31 0 15.38 15.34 15.54 15.34 15.82 138,000 2,145,760 15.549 11.87 11.83 11.99 11.83 12.20 178,878 11.996 0.92%
2015-07-30 0 15.24 15.20 15.32 14.50 15.80 202,536 3,116,590 15.388 11.76 11.73 11.82 11.19 12.19 262,531 11.871 -0.78%
2015-07-29 0 15.36 15.34 15.36 15.32 15.56 876,000 13,445,422 15.349 11.85 11.83 11.85 11.82 12.00 1,135,488 11.841 -1.54%
2015-07-28 0 15.60 15.50 15.66 14.36 16.00 802,000 12,127,400 15.121 12.04 11.96 12.08 11.08 12.34 1,039,568 11.666 3.72%
2015-07-27 0 15.04 14.88 15.06 14.60 15.80 1,544,000 23,179,040 15.012 11.60 11.48 11.62 11.26 12.19 2,001,362 11.582 -6.82%
2015-07-24 0 16.14 16.00 16.16 15.70 16.16 522,000 8,379,760 16.053 12.45 12.34 12.47 12.11 12.47 676,626 12.385 0.75%
2015-07-23 0 16.02 16.00 16.16 16.00 16.34 432,260 6,975,978 16.138 12.36 12.34 12.47 12.34 12.61 560,304 12.450 0.25%
2015-07-22 0 15.98 15.98 16.08 15.70 16.12 504,000 8,135,590 16.142 12.33 12.33 12.41 12.11 12.44 653,294 12.453 -1.84%
2015-07-21 0 16.28 16.16 16.28 15.82 16.32 1,013,200 16,299,896 16.088 12.56 12.47 12.56 12.20 12.59 1,313,329 12.411 1.12%
2015-07-20 0 16.10 16.06 16.10 16.00 16.24 893,650 14,357,398 16.066 12.42 12.39 12.42 12.34 12.53 1,158,366 12.395 -1.71%
2015-07-17 0 16.38 16.24 16.38 16.10 16.40 854,000 13,736,160 16.084 12.64 12.53 12.64 12.42 12.65 1,106,971 12.409 1.99%
2015-07-16 0 16.06 16.00 16.10 14.54 16.18 2,228,000 35,113,460 15.760 12.39 12.34 12.42 11.22 12.48 2,887,976 12.159 0.88%
2015-07-15 0 15.92 15.76 15.92 15.66 16.48 650,000 10,592,682 16.296 12.28 12.16 12.28 12.08 12.71 842,542 12.572 -3.40%
2015-07-14 0 16.48 16.32 16.48 16.26 16.80 1,086,000 17,953,659 16.532 12.71 12.59 12.71 12.54 12.96 1,407,694 12.754 -3.40%
2015-07-13 0 17.06 17.00 17.06 14.46 17.16 954,000 15,954,680 16.724 13.16 13.12 13.16 11.16 13.24 1,236,593 12.902 0.35%
2015-07-10 0 17.00 17.06 17.08 15.80 17.20 1,440,000 24,026,440 16.685 13.12 13.16 13.18 12.19 13.27 1,866,555 12.872 4.29%
2015-07-09 0 16.30 16.28 16.34 15.44 17.00 3,051,122 49,491,297 16.221 12.58 12.56 12.61 11.91 13.12 3,954,922 12.514 2.77%
2015-07-08 0 15.86 15.84 16.02 11.96 16.78 3,414,000 51,111,400 14.971 12.24 12.22 12.36 9.227 12.95 4,425,292 11.550 1.67%
2015-07-07 0 15.60 15.56 15.62 15.30 16.46 1,888,000 29,604,120 15.680 12.04 12.00 12.05 11.80 12.70 2,447,261 12.097 -5.68%
2015-07-06 0 16.54 16.36 16.58 16.20 17.00 988,000 16,285,360 16.483 12.76 12.62 12.79 12.50 13.12 1,280,664 12.716 -2.48%
2015-07-03 0 16.96 16.92 16.96 16.94 17.80 874,000 15,034,739 17.202 13.08 13.05 13.08 13.07 13.73 1,132,895 13.271 -1.40%
2015-07-02 0 17.20 17.20 17.28 17.20 18.00 500,400 8,782,434 17.551 13.27 13.27 13.33 13.27 13.89 648,628 13.540 -0.81%
2015-06-30 0 17.34 17.28 17.34 16.86 17.94 787,000 13,609,420 17.293 13.38 13.33 13.38 13.01 13.84 1,020,124 13.341 -1.48%
2015-06-29 0 17.60 17.56 17.60 17.26 17.96 1,004,000 17,506,240 17.436 13.58 13.55 13.58 13.32 13.86 1,301,404 13.452 -0.23%
2015-06-26 0 17.64 17.54 17.64 17.46 17.94 534,000 9,370,780 17.548 13.61 13.53 13.61 13.47 13.84 692,181 13.538 0.68%
2015-06-25 0 17.52 17.50 17.58 17.46 17.98 738,000 13,000,860 17.616 13.52 13.50 13.56 13.47 13.87 956,610 13.591 -3.84%
2015-06-24 0 18.22 18.20 18.42 17.78 18.32 164,000 2,942,700 17.943 14.06 14.04 14.21 13.72 14.13 212,580 13.843 1.33%
2015-06-23 0 17.98 17.98 18.00 17.42 18.02 922,536 16,231,475 17.594 13.87 13.87 13.89 13.44 13.90 1,195,809 13.574 3.33%
2015-06-22 0 17.40 17.38 17.40 17.12 17.70 2,370,000 41,317,480 17.434 13.42 13.41 13.42 13.21 13.66 3,072,039 13.450 1.64%
2015-06-19 0 17.12 17.02 17.22 17.02 17.60 513,193 8,821,781 17.190 13.21 13.13 13.28 13.13 13.58 665,211 13.262 -2.51%
2015-06-18 0 17.56 17.50 17.58 17.48 18.00 294,000 5,170,880 17.588 13.55 13.50 13.56 13.49 13.89 381,088 13.569 -0.79%
2015-06-17 0 17.70 17.58 17.70 17.06 17.86 1,088,000 19,019,800 17.481 13.66 13.56 13.66 13.16 13.78 1,410,286 13.486 0.00%
2015-06-16 0 17.70 17.58 17.70 17.46 18.16 144,000 2,561,120 17.786 13.66 13.56 13.66 13.47 14.01 186,656 13.721 -1.12%
2015-06-15 0 17.90 17.88 18.00 17.74 18.28 360,000 6,473,240 17.981 13.81 13.79 13.89 13.69 14.10 466,639 13.872 -2.08%
2015-06-12 0 18.28 18.28 18.32 18.28 18.58 174,000 3,187,720 18.320 14.10 14.10 14.13 14.10 14.33 225,542 14.134 -0.11%
2015-06-11 0 18.30 18.30 18.32 18.30 19.00 111,650 2,084,341 18.669 14.12 14.12 14.13 14.12 14.66 144,723 14.402 -2.45%
2015-06-10 0 18.76 18.52 18.78 18.02 18.78 1,687,400 31,108,284 18.436 14.47 14.29 14.49 13.90 14.49 2,187,240 14.223 1.52%
2015-06-09 0 18.48 18.46 18.54 18.30 18.52 1,104,000 20,362,040 18.444 14.26 14.24 14.30 14.12 14.29 1,431,026 14.229 -1.60%
2015-06-08 0 18.78 18.70 18.78 18.52 19.16 870,260 16,338,283 18.774 14.49 14.43 14.49 14.29 14.78 1,128,048 14.484 -1.98%
2015-06-05 0 19.16 19.04 19.16 18.78 19.22 568,000 10,796,920 19.009 14.78 14.69 14.78 14.49 14.83 736,252 14.665 -0.31%
2015-06-04 0 19.22 19.18 19.28 18.78 19.26 1,146,000 21,821,760 19.042 14.83 14.80 14.87 14.49 14.86 1,485,467 14.690 2.23%
2015-06-03 0 18.80 18.78 18.80 18.72 18.96 666,000 12,526,780 18.809 14.50 14.49 14.50 14.44 14.63 863,282 14.511 0.00%
2015-06-02 0 18.80 18.80 18.90 18.80 19.06 762,000 14,379,160 18.870 14.50 14.50 14.58 14.50 14.70 987,719 14.558 0.00%
2015-06-01 0 18.80 18.80 18.90 18.40 19.70 3,110,000 58,302,990 18.747 14.50 14.50 14.58 14.20 15.20 4,031,241 14.463 1.16%
2015-05-29 0 19.10 19.10 19.12 18.98 19.30 1,027,800 19,594,176 19.064 14.34 14.34 14.35 14.25 14.49 1,369,245 14.310 -1.24%
2015-05-28 0 19.34 19.26 19.42 18.92 19.56 2,580,500 49,699,046 19.259 14.52 14.46 14.58 14.20 14.68 3,437,767 14.457 0.00%
2015-05-27 0 19.34 19.16 19.36 19.00 19.68 2,361,854 45,465,256 19.250 14.52 14.38 14.53 14.26 14.77 3,146,485 14.450 2.87%
2015-05-26 0 18.80 18.72 18.80 18.46 19.24 1,080,000 20,241,740 18.742 14.11 14.05 14.11 13.86 14.44 1,438,786 14.069 2.84%
2015-05-22 0 18.28 18.24 18.36 18.18 18.86 1,358,000 24,859,080 18.306 13.72 13.69 13.78 13.65 14.16 1,809,141 13.741 -0.54%
2015-05-21 0 18.38 18.36 18.40 18.18 18.90 546,000 10,043,840 18.395 13.80 13.78 13.81 13.65 14.19 727,386 13.808 -2.03%
2015-05-20 0 18.76 18.72 18.76 18.54 19.08 1,210,000 22,817,640 18.858 14.08 14.05 14.08 13.92 14.32 1,611,974 14.155 -0.95%
2015-05-19 0 18.94 18.86 18.94 18.74 19.30 2,910,190 55,139,200 18.947 14.22 14.16 14.22 14.07 14.49 3,876,983 14.222 -1.35%
2015-05-18 0 19.20 19.08 19.20 19.00 19.38 336,000 6,434,960 19.152 14.41 14.32 14.41 14.26 14.55 447,622 14.376 0.00%
2015-05-15 0 19.20 19.12 19.24 18.84 19.62 530,000 10,195,140 19.236 14.41 14.35 14.44 14.14 14.73 706,071 14.439 2.02%
2015-05-14 0 18.82 18.80 18.90 18.76 19.46 605,825 11,532,613 19.036 14.13 14.11 14.19 14.08 14.61 807,086 14.289 -3.19%
2015-05-13 0 19.44 19.32 19.46 19.06 19.92 1,009,390 19,612,134 19.430 14.59 14.50 14.61 14.31 14.95 1,344,719 14.585 -2.21%
2015-05-12 0 19.88 19.76 19.90 19.54 19.90 635,600 12,575,320 19.785 14.92 14.83 14.94 14.67 14.94 846,752 14.851 0.00%
2015-05-11 0 19.88 19.86 19.88 19.38 20.00 814,000 16,117,780 19.801 14.92 14.91 14.92 14.55 15.01 1,084,419 14.863 2.58%
2015-05-08 0 19.38 19.38 19.50 19.30 19.78 344,216 6,690,775 19.438 14.55 14.55 14.64 14.49 14.85 458,568 14.591 1.79%
2015-05-07 0 19.04 18.96 19.04 18.52 19.52 1,086,000 20,733,040 19.091 14.29 14.23 14.29 13.90 14.65 1,446,780 14.330 -2.46%
2015-05-06 0 19.52 19.50 19.58 18.50 19.88 879,430 17,270,628 19.638 14.65 14.64 14.70 13.89 14.92 1,171,585 14.741 -0.20%
2015-05-05 0 19.56 19.56 19.60 19.34 20.00 2,622,000 51,535,844 19.655 14.68 14.68 14.71 14.52 15.01 3,493,054 14.754 -0.41%
2015-05-04 0 19.64 19.50 19.64 19.32 20.00 1,130,260 22,205,746 19.647 14.74 14.64 14.74 14.50 15.01 1,505,743 14.747 0.92%
2015-04-30 0 19.46 19.42 19.58 19.40 19.78 2,659,453 51,912,917 19.520 14.61 14.58 14.70 14.56 14.85 3,542,949 14.652 -2.51%
2015-04-29 0 19.96 19.94 19.96 19.40 21.00 2,708,000 54,088,544 19.974 14.98 14.97 14.98 14.56 15.76 3,607,624 14.993 2.46%
2015-04-28 0 19.48 19.44 19.48 19.22 19.98 2,522,000 49,531,160 19.640 14.62 14.59 14.62 14.43 15.00 3,359,833 14.742 -0.92%
2015-04-27 0 19.66 19.66 19.78 19.22 19.98 928,000 18,226,400 19.641 14.76 14.76 14.85 14.43 15.00 1,236,290 14.743 -0.51%
2015-04-24 0 19.76 19.56 19.76 19.26 20.00 2,099,000 40,903,920 19.487 14.83 14.68 14.83 14.46 15.01 2,796,308 14.628 1.33%
2015-04-23 0 19.50 19.46 19.50 19.04 19.80 3,536,000 68,316,780 19.320 14.64 14.61 14.64 14.29 14.86 4,710,693 14.502 0.93%
2015-04-22 0 19.32 19.28 19.36 18.62 19.84 3,356,000 64,368,600 19.180 14.50 14.47 14.53 13.98 14.89 4,470,895 14.397 2.22%
2015-04-21 0 18.90 18.88 18.90 18.70 19.40 3,452,000 65,085,911 18.855 14.19 14.17 14.19 14.04 14.56 4,598,787 14.153 0.32%
2015-04-20 0 18.84 18.78 18.86 18.66 19.48 3,160,000 60,441,789 19.127 14.14 14.10 14.16 14.01 14.62 4,209,782 14.357 -2.69%
2015-04-17 0 19.36 19.36 19.38 18.64 19.68 1,897,918 36,357,162 19.156 14.53 14.53 14.55 13.99 14.77 2,528,425 14.379 1.89%
2015-04-16 0 19.00 19.00 19.10 18.60 19.26 4,658,490 87,428,126 18.767 14.26 14.26 14.34 13.96 14.46 6,206,085 14.087 1.60%
2015-04-15 0 18.70 18.62 18.70 18.40 19.00 4,017,734 76,590,775 19.063 14.04 13.98 14.04 13.81 14.26 5,352,464 14.309 -0.95%
2015-04-14 0 18.88 18.88 19.00 18.86 20.30 4,649,390 90,392,510 19.442 14.17 14.17 14.26 14.16 15.24 6,193,962 14.594 -1.36%
2015-04-13 0 19.14 19.12 19.24 17.40 19.32 4,822,520 89,212,049 18.499 14.37 14.35 14.44 13.06 14.50 6,424,607 13.886 9.37%
2015-04-10 0 17.50 17.46 17.50 17.38 17.90 3,955,000 69,426,754 17.554 13.14 13.11 13.14 13.05 13.44 5,268,889 13.177 0.81%
2015-04-09 0 17.36 17.24 17.36 16.60 17.42 5,843,000 100,805,684 17.252 13.03 12.94 13.03 12.46 13.08 7,784,101 12.950 3.95%
2015-04-08 0 16.70 16.70 16.74 16.14 16.76 2,991,634 49,218,032 16.452 12.54 12.54 12.57 12.12 12.58 3,985,483 12.349 4.38%
2015-04-02 0 16.00 15.98 16.00 15.42 16.00 1,090,000 17,235,304 15.812 12.01 12.00 12.01 11.57 12.01 1,452,108 11.869 3.76%
2015-04-01 0 15.42 15.40 15.52 15.08 15.74 4,414,000 67,921,519 15.388 11.57 11.56 11.65 11.32 11.81 5,880,373 11.551 0.65%
2015-03-31 0 15.32 15.32 15.40 15.14 15.52 2,296,000 34,907,580 15.204 11.50 11.50 11.56 11.36 11.65 3,058,753 11.412 0.79%
2015-03-30 0 15.20 15.20 15.26 14.86 15.26 1,154,260 17,427,226 15.098 11.41 11.41 11.45 11.15 11.45 1,537,716 11.333 2.15%
2015-03-27 0 14.88 14.88 14.94 14.82 15.34 1,084,500 16,311,530 15.041 11.17 11.17 11.21 11.12 11.51 1,444,781 11.290 -1.85%
2015-03-26 0 15.16 15.16 15.18 14.08 15.32 7,608,000 109,609,800 14.407 11.38 11.38 11.39 10.57 11.50 10,135,450 10.814 7.67%
2015-03-25 0 14.08 14.00 14.10 14.00 14.40 1,278,404 18,101,672 14.160 10.57 10.51 10.58 10.51 10.81 1,703,102 10.629 0.43%
2015-03-24 0 14.02 13.98 14.10 13.90 14.12 3,369,261 47,230,123 14.018 10.52 10.49 10.58 10.43 10.60 4,488,562 10.522 -0.43%
2015-03-23 0 14.08 14.02 14.08 14.00 14.22 2,590,000 36,465,080 14.079 10.57 10.52 10.57 10.51 10.67 3,450,423 10.568 -0.14%
2015-03-20 0 14.10 14.02 14.10 13.88 14.48 1,003,485 14,142,510 14.093 10.58 10.52 10.58 10.42 10.87 1,336,852 10.579 0.00%
2015-03-19 0 14.10 14.10 14.18 13.90 14.30 196,000 2,762,000 14.092 10.58 10.58 10.64 10.43 10.73 261,113 10.578 1.44%
2015-03-18 0 13.90 13.80 13.92 13.74 14.56 1,312,000 18,430,060 14.047 10.43 10.36 10.45 10.31 10.93 1,747,859 10.544 -1.70%
2015-03-17 0 14.14 14.14 14.26 14.12 14.78 529,390 7,622,863 14.399 10.61 10.61 10.70 10.60 11.09 705,258 10.809 -2.08%
2015-03-16 0 14.44 14.34 14.46 14.30 15.02 738,460 10,760,582 14.572 10.84 10.76 10.85 10.73 11.27 983,783 10.938 -1.63%
2015-03-13 0 14.68 14.68 14.78 14.64 14.96 928,000 13,808,640 14.880 11.02 11.02 11.09 10.99 11.23 1,236,290 11.169 -0.81%
2015-03-12 0 14.80 14.78 14.88 14.70 14.96 534,000 7,923,840 14.839 11.11 11.09 11.17 11.03 11.23 711,400 11.138 -0.54%
2015-03-11 0 14.88 14.88 14.98 14.82 15.26 1,831,021 27,409,071 14.969 11.17 11.17 11.24 11.12 11.45 2,439,304 11.236 -1.20%
2015-03-10 0 15.06 15.02 15.06 14.98 15.30 614,000 9,270,900 15.099 11.30 11.27 11.30 11.24 11.48 817,977 11.334 0.27%
2015-03-09 0 15.02 14.98 15.02 14.94 15.42 828,000 12,478,343 15.070 11.27 11.24 11.27 11.21 11.57 1,103,070 11.312 -2.59%
2015-03-06 0 15.42 15.42 15.46 15.36 15.80 368,000 5,701,700 15.494 11.57 11.57 11.60 11.53 11.86 490,253 11.630 -2.16%
2015-03-05 0 15.76 15.76 15.78 15.70 15.86 324,000 5,119,840 15.802 11.83 11.83 11.84 11.78 11.91 431,636 11.861 -0.51%
2015-03-04 0 15.84 15.86 15.88 15.84 16.08 276,000 4,408,680 15.973 11.89 11.91 11.92 11.89 12.07 367,690 11.990 -1.37%
2015-03-03 0 16.06 16.04 16.10 16.04 16.30 338,000 5,468,240 16.178 12.06 12.04 12.09 12.04 12.24 450,287 12.144 -0.37%
2015-03-02 0 16.12 16.08 16.12 16.06 16.52 140,000 2,267,760 16.198 12.10 12.07 12.10 12.06 12.40 186,509 12.159 -0.98%
2015-02-27 0 16.28 16.20 16.28 16.20 16.34 360,265 5,862,370 16.272 12.22 12.16 12.22 12.16 12.27 479,948 12.215 -0.49%
2015-02-26 0 16.36 16.30 16.38 16.00 16.38 634,000 10,313,800 16.268 12.28 12.24 12.30 12.01 12.30 844,621 12.211 1.87%
2015-02-25 0 16.06 15.96 16.06 15.92 16.06 1,334,975 21,235,185 15.907 12.06 11.98 12.06 11.95 12.06 1,778,466 11.940 1.13%
2015-02-24 0 15.88 15.84 15.88 15.84 16.16 1,338,390 21,261,060 15.886 11.92 11.89 11.92 11.89 12.13 1,783,016 11.924 -0.13%
2015-02-23 0 15.90 15.84 15.92 15.86 16.04 198,000 3,158,360 15.951 11.94 11.89 11.95 11.91 12.04 263,777 11.974 -1.24%
2015-02-18 0 16.10 16.06 16.12 16.02 16.38 72,000 1,161,560 16.133 12.09 12.06 12.10 12.03 12.30 95,919 12.110 -1.23%
2015-02-17 0 16.30 16.30 16.36 15.80 16.40 224,000 3,604,040 16.089 12.24 12.24 12.28 11.86 12.31 298,415 12.077 1.24%
2015-02-16 0 16.10 16.06 16.10 16.00 16.36 180,000 2,898,760 16.104 12.09 12.06 12.09 12.01 12.28 239,798 12.088 1.00%
2015-02-13 0 15.94 15.92 15.98 15.56 16.08 918,000 14,691,440 16.004 11.97 11.95 12.00 11.68 12.07 1,222,968 12.013 -0.38%
2015-02-12 0 16.00 15.98 16.00 15.94 16.02 306,000 4,891,040 15.984 12.01 12.00 12.01 11.97 12.03 407,656 11.998 0.63%
2015-02-11 0 15.90 15.88 15.92 15.86 16.04 1,134,000 18,111,040 15.971 11.94 11.92 11.95 11.91 12.04 1,510,726 11.988 -0.13%
2015-02-10 0 15.92 15.92 16.00 15.92 16.10 598,000 9,567,300 15.999 11.95 11.95 12.01 11.95 12.09 796,661 12.009 -0.62%
2015-02-09 0 16.02 16.02 16.12 15.82 16.14 400,000 6,415,680 16.039 12.03 12.03 12.10 11.88 12.12 532,884 12.040 -0.37%
2015-02-06 0 16.08 16.06 16.08 15.58 16.16 1,808,000 29,098,040 16.094 12.07 12.06 12.07 11.69 12.13 2,408,635 12.081 -0.62%
2015-02-05 0 16.18 16.10 16.20 15.94 16.30 2,288,000 36,972,800 16.159 12.15 12.09 12.16 11.97 12.24 3,048,096 12.130 0.00%
2015-02-04 0 16.18 16.16 16.18 16.06 16.24 524,000 8,441,395 16.110 12.15 12.13 12.15 12.06 12.19 698,078 12.092 0.50%
2015-02-03 0 16.10 16.10 16.14 16.04 16.14 648,000 10,403,123 16.054 12.09 12.09 12.12 12.04 12.12 863,272 12.051 0.37%
2015-02-02 0 16.04 16.04 16.12 16.00 16.12 581,000 9,321,660 16.044 12.04 12.04 12.10 12.01 12.10 774,014 12.043 -0.99%
2015-01-30 0 16.20 16.18 16.20 15.98 16.40 900,000 14,562,940 16.181 12.16 12.15 12.16 12.00 12.31 1,198,989 12.146 1.25%
2015-01-29 0 16.00 15.98 16.02 15.96 16.34 448,000 7,173,400 16.012 12.01 12.00 12.03 11.98 12.27 596,830 12.019 -1.96%
2015-01-28 0 16.32 16.24 16.34 16.24 16.34 220,000 3,581,840 16.281 12.25 12.19 12.27 12.19 12.27 293,086 12.221 0.25%
2015-01-27 0 16.28 16.24 16.28 16.14 16.44 124,000 2,014,080 16.243 12.22 12.19 12.22 12.12 12.34 165,194 12.192 0.99%
2015-01-26 0 16.12 16.04 16.14 16.02 16.48 1,733,421 28,257,951 16.302 12.10 12.04 12.12 12.03 12.37 2,309,280 12.237 -1.35%
2015-01-23 0 16.34 16.30 16.34 16.22 16.56 1,280,000 20,940,340 16.360 12.27 12.24 12.27 12.18 12.43 1,705,228 12.280 -0.24%
2015-01-22 0 16.38 16.36 16.42 16.14 16.80 968,000 15,968,080 16.496 12.30 12.28 12.33 12.12 12.61 1,289,579 12.382 2.12%
2015-01-21 0 16.04 16.02 16.04 15.66 16.24 564,000 9,027,220 16.006 12.04 12.03 12.04 11.75 12.19 751,366 12.014 -1.11%
2015-01-20 0 16.22 16.20 16.44 15.86 16.48 1,966,000 32,322,160 16.441 12.18 12.16 12.34 11.91 12.37 2,619,124 12.341 -1.46%
2015-01-19 0 16.46 16.46 16.50 16.40 16.52 710,000 11,702,000 16.482 12.36 12.36 12.39 12.31 12.40 945,869 12.372 0.00%
2015-01-16 0 16.46 16.48 16.50 16.40 16.56 1,352,000 22,315,812 16.506 12.36 12.37 12.39 12.31 12.43 1,801,147 12.390 -0.60%
2015-01-15 0 16.56 16.50 16.60 16.48 16.70 202,000 3,336,120 16.515 12.43 12.39 12.46 12.37 12.54 269,106 12.397 0.24%
2015-01-14 0 16.52 16.48 16.52 16.38 16.68 633,800 10,471,956 16.522 12.40 12.37 12.40 12.30 12.52 844,354 12.402 -0.48%
2015-01-13 0 16.60 16.50 16.54 15.84 16.60 362,000 5,983,752 16.530 12.46 12.39 12.42 11.89 12.46 482,260 12.408 -0.12%
2015-01-12 0 16.62 16.50 16.62 16.52 16.70 428,000 7,101,250 16.592 12.48 12.39 12.48 12.40 12.54 570,186 12.454 -0.48%
2015-01-09 0 16.70 16.70 16.72 16.56 16.74 846,000 14,054,330 16.613 12.54 12.54 12.55 12.43 12.57 1,127,049 12.470 0.72%
2015-01-08 0 16.58 16.50 16.58 16.38 16.64 850,000 14,018,800 16.493 12.45 12.39 12.45 12.30 12.49 1,132,378 12.380 -0.12%
2015-01-07 0 16.60 16.60 16.62 16.00 16.74 545,891 8,895,741 16.296 12.46 12.46 12.48 12.01 12.57 727,241 12.232 3.49%
2015-01-06 0 16.04 16.00 16.04 15.84 16.20 367,000 5,882,080 16.027 12.04 12.01 12.04 11.89 12.16 488,921 12.031 0.12%
2015-01-05 0 16.02 16.00 16.10 15.80 16.34 1,100,000 17,610,340 16.009 12.03 12.01 12.09 11.86 12.27 1,465,431 12.017 0.25%
2015-01-02 0 15.98 15.98 16.04 15.68 16.10 190,000 3,024,520 15.919 12.00 12.00 12.04 11.77 12.09 253,120 11.949 -0.75%
2014-12-31 0 16.10 16.00 16.10 15.98 16.10 26,000 417,360 16.052 12.09 12.01 12.09 12.00 12.09 34,637 12.049 0.63%
2014-12-30 0 16.00 16.00 16.10 15.82 16.10 757,000 12,108,384 15.995 12.01 12.01 12.09 11.88 12.09 1,008,483 12.007 0.88%
2014-12-29 0 15.86 15.84 15.88 15.56 15.88 352,000 5,573,880 15.835 11.91 11.89 11.92 11.68 11.92 468,938 11.886 2.19%
2014-12-24 0 15.52 15.48 15.52 15.46 15.90 254,000 3,991,800 15.716 11.65 11.62 11.65 11.60 11.94 338,381 11.797 -2.14%
2014-12-23 0 15.86 15.78 15.86 15.72 16.10 244,213 3,872,858 15.859 11.91 11.84 11.91 11.80 12.09 325,343 11.904 -1.49%
2014-12-22 0 16.10 16.00 16.10 15.94 16.50 782,000 12,447,028 15.917 12.09 12.01 12.09 11.97 12.39 1,041,788 11.948 2.03%
2014-12-19 0 15.78 15.74 15.90 15.74 15.98 876,000 13,897,060 15.864 11.84 11.81 11.94 11.81 12.00 1,167,016 11.908 0.64%
2014-12-18 0 15.68 15.66 15.78 15.66 16.42 3,053,334 48,579,931 15.910 11.77 11.75 11.84 11.75 12.33 4,067,681 11.943 -4.39%
2014-12-17 0 16.40 16.34 16.40 15.86 16.50 1,474,000 23,787,652 16.138 12.31 12.27 12.31 11.91 12.39 1,963,677 12.114 2.63%
2014-12-16 0 15.98 15.98 16.00 15.72 16.18 599,171 9,560,747 15.957 12.00 12.00 12.01 11.80 12.15 798,221 11.978 0.63%
2014-12-15 0 15.88 15.82 15.90 15.64 16.16 500,000 7,958,360 15.917 11.92 11.88 11.94 11.74 12.13 666,105 11.948 -0.50%
2014-12-12 0 15.96 15.92 15.96 15.60 16.00 122,000 1,937,400 15.880 11.98 11.95 11.98 11.71 12.01 162,530 11.920 1.40%
2014-12-11 0 15.74 15.68 15.76 15.64 15.74 110,000 1,726,080 15.692 11.81 11.77 11.83 11.74 11.81 146,543 11.779 0.38%
2014-12-10 0 15.68 15.56 15.68 15.42 15.70 384,000 5,971,720 15.551 11.77 11.68 11.77 11.57 11.78 511,568 11.673 1.69%
2014-12-09 0 15.42 15.34 15.48 15.34 15.98 669,336 10,400,081 15.538 11.57 11.51 11.62 11.51 12.00 891,696 11.663 -3.50%
2014-12-08 0 15.98 15.90 15.98 15.56 16.30 902,000 14,454,000 16.024 12.00 11.94 12.00 11.68 12.24 1,201,653 12.028 -0.99%
2014-12-05 0 16.14 16.06 16.14 15.96 16.28 362,000 5,824,080 16.089 12.12 12.06 12.12 11.98 12.22 482,260 12.077 0.87%
2014-12-04 0 16.00 15.96 16.00 15.92 16.10 224,000 3,584,440 16.002 12.01 11.98 12.01 11.95 12.09 298,415 12.012 0.13%
2014-12-03 0 15.98 15.84 15.98 15.78 16.00 1,068,780 16,904,137 15.816 12.00 11.89 12.00 11.84 12.01 1,423,839 11.872 1.14%
2014-12-02 0 15.80 15.76 15.80 15.50 16.00 934,000 14,814,542 15.861 11.86 11.83 11.86 11.63 12.01 1,244,284 11.906 -0.13%
2014-12-01 0 15.82 15.80 15.86 15.62 16.24 79,000 1,259,620 15.945 11.88 11.86 11.91 11.72 12.19 105,245 11.969 -2.83%
2014-11-28 0 16.28 16.20 16.28 16.10 16.30 752,000 12,166,200 16.178 12.22 12.16 12.22 12.09 12.24 1,001,822 12.144 -0.25%
2014-11-27 0 16.32 16.22 16.34 15.82 16.32 699,900 11,298,908 16.144 12.25 12.18 12.27 11.88 12.25 932,413 12.118 2.90%
2014-11-26 0 15.86 15.82 15.86 15.74 15.86 781,501 12,345,114 15.797 11.91 11.88 11.91 11.81 11.91 1,041,123 11.857 1.54%
2014-11-25 0 15.62 15.64 15.68 15.28 15.78 2,855,000 44,730,800 15.668 11.72 11.74 11.77 11.47 11.84 3,803,458 11.761 1.56%
2014-11-24 0 15.38 15.34 15.40 15.20 15.48 348,000 5,352,520 15.381 11.54 11.51 11.56 11.41 11.62 463,609 11.545 2.67%
2014-11-21 0 14.98 14.94 14.98 14.94 15.10 1,434,725 21,477,210 14.970 11.24 11.21 11.24 11.21 11.33 1,911,354 11.237 0.13%
2014-11-20 0 14.96 14.92 14.98 14.84 15.06 2,130,830 31,904,153 14.973 11.23 11.20 11.24 11.14 11.30 2,838,712 11.239 -0.27%
2014-11-19 0 15.00 14.96 15.00 14.92 15.04 1,324,000 19,836,160 14.982 11.26 11.23 11.26 11.20 11.29 1,763,845 11.246 0.00%
2014-11-18 0 15.00 14.98 15.00 14.98 15.02 418,000 6,266,800 14.992 11.26 11.24 11.26 11.24 11.27 556,864 11.254 0.13%
2014-11-17 0 14.98 14.90 14.98 14.92 15.10 1,036,000 15,560,560 15.020 11.24 11.18 11.24 11.20 11.33 1,380,169 11.274 -0.27%
2014-11-14 0 15.02 15.02 15.04 14.92 15.30 714,000 10,749,540 15.055 11.27 11.27 11.29 11.20 11.48 951,198 11.301 -1.96%
2014-11-13 0 15.32 15.30 15.32 15.10 15.44 152,000 2,318,280 15.252 11.50 11.48 11.50 11.33 11.59 202,496 11.449 0.13%
2014-11-12 0 15.30 15.30 15.32 14.96 15.32 824,000 12,403,100 15.052 11.48 11.48 11.50 11.23 11.50 1,097,741 11.299 2.41%
2014-11-11 0 14.94 14.92 14.96 14.92 14.96 240,000 3,583,980 14.933 11.21 11.20 11.23 11.20 11.23 319,730 11.209 0.00%
2014-11-10 0 14.94 14.90 14.96 14.86 15.40 410,000 6,120,580 14.928 11.21 11.18 11.23 11.15 11.56 546,206 11.206 1.22%
2014-11-07 0 14.76 14.74 14.78 14.68 14.90 958,840 14,166,630 14.775 11.08 11.06 11.09 11.02 11.18 1,277,376 11.090 -0.94%
2014-11-06 0 14.90 14.90 14.92 14.90 14.94 558,000 8,371,930 15.003 11.18 11.18 11.20 11.18 11.21 743,373 11.262 -0.13%
2014-11-05 0 14.92 14.92 14.98 14.90 15.12 308,000 4,612,560 14.976 11.20 11.20 11.24 11.18 11.35 410,321 11.241 -0.53%
2014-11-04 0 15.00 14.98 15.06 14.92 15.22 342,000 5,141,880 15.035 11.26 11.24 11.30 11.20 11.42 455,616 11.286 0.13%
2014-11-03 0 14.98 14.90 15.02 14.90 15.02 216,000 3,228,000 14.944 11.24 11.18 11.27 11.18 11.27 287,757 11.218 0.81%
2014-10-31 0 14.86 14.86 14.90 14.86 14.96 528,000 7,865,520 14.897 11.15 11.15 11.18 11.15 11.23 703,407 11.182 0.81%
2014-10-30 0 14.74 14.72 14.76 14.72 15.10 611,909 9,085,245 14.847 11.06 11.05 11.08 11.05 11.33 815,191 11.145 -1.73%
2014-10-29 0 15.00 14.98 15.00 14.90 15.16 906,000 13,668,890 15.087 11.26 11.24 11.26 11.18 11.38 1,206,982 11.325 -1.06%
2014-10-28 0 15.16 15.10 15.16 14.96 15.30 249,000 3,747,740 15.051 11.38 11.33 11.38 11.23 11.48 331,720 11.298 0.93%
2014-10-27 0 15.02 14.94 15.04 14.90 15.76 300,000 4,545,460 15.152 11.27 11.21 11.29 11.18 11.83 399,663 11.373 -2.59%
2014-10-24 0 15.42 15.40 15.42 15.00 15.80 334,000 5,146,080 15.407 11.57 11.56 11.57 11.26 11.86 444,958 11.565 -0.90%
2014-10-23 0 15.56 15.48 15.60 15.10 15.64 322,000 4,954,080 15.385 11.68 11.62 11.71 11.33 11.74 428,971 11.549 3.32%
2014-10-22 0 15.06 14.92 15.06 14.86 15.88 1,694,000 25,608,840 15.117 11.30 11.20 11.30 11.15 11.92 2,256,763 11.348 0.67%
2014-10-21 0 14.96 14.96 15.00 14.96 15.12 577,908 8,667,644 14.998 11.23 11.23 11.26 11.23 11.35 769,895 11.258 -0.27%
2014-10-20 0 15.00 15.00 15.02 14.84 15.10 228,000 3,411,840 14.964 11.26 11.26 11.27 11.14 11.33 303,744 11.233 0.00%
2014-10-17 0 15.00 14.92 15.08 14.76 15.12 260,000 3,886,740 14.949 11.26 11.20 11.32 11.08 11.35 346,374 11.221 0.54%
2014-10-16 0 14.92 14.88 14.98 14.70 15.06 1,564,000 23,389,880 14.955 11.20 11.17 11.24 11.03 11.30 2,083,576 11.226 -1.32%
2014-10-15 0 15.12 15.12 15.16 15.02 15.14 598,000 9,019,820 15.083 11.35 11.35 11.38 11.27 11.36 796,661 11.322 -1.31%
2014-10-14 0 15.32 15.32 15.34 15.06 15.38 1,150,223 17,587,682 15.291 11.50 11.50 11.51 11.30 11.54 1,532,338 11.478 -0.52%
2014-10-13 0 15.40 15.40 15.44 15.22 15.46 196,000 3,012,280 15.369 11.56 11.56 11.59 11.42 11.60 261,113 11.536 0.26%
2014-10-10 0 15.36 15.36 15.42 15.28 15.46 134,000 2,057,840 15.357 11.53 11.53 11.57 11.47 11.60 178,516 11.527 0.00%
2014-10-09 0 15.36 15.32 15.42 15.20 15.48 890,019 13,632,250 15.317 11.53 11.50 11.57 11.41 11.62 1,185,692 11.497 0.79%
2014-10-08 0 15.24 15.24 15.28 15.02 15.38 370,000 5,636,840 15.235 11.44 11.44 11.47 11.27 11.54 492,918 11.436 0.40%
2014-10-07 0 15.18 15.06 15.18 14.94 15.44 753,000 11,340,980 15.061 11.39 11.30 11.39 11.21 11.59 1,003,154 11.305 0.53%
2014-10-06 0 15.10 15.06 15.12 15.08 15.62 516,000 7,789,080 15.095 11.33 11.30 11.35 11.32 11.72 687,420 11.331 0.00%
2014-10-03 0 15.10 15.10 15.12 14.96 15.22 2,220,412 33,501,289 15.088 11.33 11.33 11.35 11.23 11.42 2,958,054 11.325 0.40%
2014-09-30 0 15.04 15.00 15.18 15.00 15.32 358,000 5,408,180 15.107 11.29 11.26 11.39 11.26 11.50 476,931 11.340 -1.31%
2014-09-29 0 15.24 15.10 15.24 14.94 15.68 214,000 3,227,920 15.084 11.44 11.33 11.44 11.21 11.77 285,093 11.322 -1.17%
2014-09-26 0 15.42 15.42 15.52 15.42 15.64 246,000 3,813,000 15.500 11.57 11.57 11.65 11.57 11.74 327,724 11.635 -2.16%
2014-09-25 0 15.76 15.76 15.80 15.42 15.80 212,026 3,325,132 15.683 11.83 11.83 11.86 11.57 11.86 282,463 11.772 3.14%
2014-09-24 0 15.28 15.30 15.32 15.22 15.44 375,500 5,746,300 15.303 11.47 11.48 11.50 11.42 11.59 500,245 11.487 -1.67%
2014-09-23 0 15.54 15.46 15.54 15.46 15.70 566,000 8,788,460 15.527 11.66 11.60 11.66 11.60 11.78 754,031 11.655 -0.77%
2014-09-22 0 15.66 15.64 15.74 15.60 15.90 734,000 11,488,680 15.652 11.75 11.74 11.81 11.71 11.94 977,842 11.749 0.38%
2014-09-19 0 15.60 15.58 15.60 15.54 15.82 1,441,101 22,567,801 15.660 11.71 11.69 11.71 11.66 11.88 1,919,849 11.755 -0.76%
2014-09-18 0 15.72 15.72 15.74 15.48 16.60 446,000 7,011,761 15.721 11.80 11.80 11.81 11.62 12.46 594,165 11.801 0.00%
2014-09-17 0 15.72 15.66 15.74 15.60 15.76 168,000 2,634,960 15.684 11.80 11.75 11.81 11.71 11.83 223,811 11.773 0.38%
2014-09-16 0 15.66 15.66 15.72 15.54 15.82 90,000 1,414,080 15.712 11.75 11.75 11.80 11.66 11.88 119,899 11.794 -0.38%
2014-09-15 0 15.72 15.66 15.72 15.50 15.98 242,269 3,795,943 15.668 11.80 11.75 11.80 11.63 12.00 322,753 11.761 -1.87%
2014-09-12 0 16.02 16.02 16.10 15.92 16.30 249,657 4,010,093 16.062 12.03 12.03 12.09 11.95 12.24 332,595 12.057 -1.35%
2014-09-11 0 16.24 16.18 16.24 15.84 16.38 255,678 4,129,295 16.150 12.19 12.15 12.19 11.89 12.30 340,617 12.123 -1.46%
2014-09-10 0 16.48 16.36 16.50 16.12 16.56 269,606 4,405,177 16.339 12.37 12.28 12.39 12.10 12.43 359,172 12.265 -0.12%
2014-09-08 0 16.50 16.46 16.48 16.22 16.64 681,851 11,222,266 16.459 12.39 12.36 12.37 12.18 12.49 908,368 12.354 -0.60%
2014-09-05 0 16.60 16.54 16.66 16.42 16.88 1,466,000 24,241,080 16.536 12.46 12.42 12.51 12.33 12.67 1,953,019 12.412 -0.95%
2014-09-04 0 16.76 16.76 16.78 16.48 16.80 784,000 13,047,500 16.642 12.58 12.58 12.60 12.37 12.61 1,044,452 12.492 2.07%
2014-09-03 0 16.42 16.42 16.46 16.08 16.96 1,590,000 26,073,040 16.398 12.33 12.33 12.36 12.07 12.73 2,118,213 12.309 -3.75%
2014-09-02 0 17.06 16.98 17.06 16.52 17.10 954,200 16,066,740 16.838 12.81 12.75 12.81 12.40 12.84 1,271,194 12.639 0.35%
2014-09-01 0 17.00 16.98 17.12 16.50 17.36 1,946,000 32,825,400 16.868 12.76 12.75 12.85 12.39 13.03 2,592,480 12.662 3.03%
2014-08-29 0 16.50 16.52 16.68 16.04 17.04 1,185,852 19,488,866 16.434 12.39 12.40 12.52 12.04 12.79 1,579,803 12.336 1.48%
2014-08-28 0 16.26 16.26 16.28 16.08 16.48 1,184,000 19,259,944 16.267 12.21 12.21 12.22 12.07 12.37 1,577,336 12.210 -0.61%
2014-08-27 0 16.36 16.38 16.48 16.18 16.54 1,278,000 20,933,080 16.380 12.28 12.30 12.37 12.15 12.42 1,702,564 12.295 -1.80%
2014-08-26 0 16.66 16.62 16.80 15.98 16.84 846,000 13,670,880 16.159 12.51 12.48 12.61 12.00 12.64 1,127,049 12.130 2.97%
2014-08-25 0 16.18 16.10 16.18 16.04 16.18 61,816 995,833 16.110 12.15 12.09 12.15 12.04 12.15 82,352 12.092 0.87%
2014-08-22 0 16.04 16.04 16.10 15.98 16.08 267,995 4,288,820 16.003 12.04 12.04 12.09 12.00 12.07 357,026 12.013 0.38%
2014-08-21 0 15.98 15.94 15.98 15.94 16.06 261,110 4,175,546 15.992 12.00 11.97 12.00 11.97 12.06 347,853 12.004 -0.75%
2014-08-20 0 16.10 16.00 16.10 16.00 16.18 410,000 6,604,220 16.108 12.09 12.01 12.09 12.01 12.15 546,206 12.091 0.00%
2014-08-19 0 16.10 16.08 16.10 15.82 16.30 473,000 7,614,300 16.098 12.09 12.07 12.09 11.88 12.24 630,135 12.084 0.50%
2014-08-18 0 16.02 16.02 16.10 16.00 16.24 392,000 6,289,538 16.045 12.03 12.03 12.09 12.01 12.19 522,226 12.044 -0.74%
2014-08-15 0 16.14 16.02 16.14 15.50 16.20 650,000 10,269,038 15.799 12.12 12.03 12.12 11.63 12.16 865,936 11.859 4.13%
2014-08-14 0 15.50 15.48 15.56 14.30 15.82 1,029,000 15,903,634 15.455 11.63 11.62 11.68 10.73 11.88 1,370,844 11.601 0.00%
2014-08-13 0 15.50 15.36 15.50 14.96 15.50 405,062 6,195,415 15.295 11.63 11.53 11.63 11.23 11.63 539,627 11.481 1.31%
2014-08-12 0 15.30 15.24 15.32 15.04 15.36 386,000 5,896,322 15.275 11.48 11.44 11.50 11.29 11.53 514,233 11.466 -0.26%
2014-08-11 0 15.34 15.34 15.40 15.26 15.36 266,000 4,072,640 15.311 11.51 11.51 11.56 11.45 11.53 354,368 11.493 0.00%
2014-08-08 0 15.34 15.32 15.34 14.94 15.36 651,363 9,864,672 15.145 11.51 11.50 11.51 11.21 11.53 867,752 11.368 2.68%
2014-08-07 0 14.94 14.92 15.02 14.88 15.36 638,276 9,594,025 15.031 11.21 11.20 11.27 11.17 11.53 850,317 11.283 -2.48%
2014-08-06 0 15.32 15.30 15.38 15.26 15.36 968,000 14,813,280 15.303 11.50 11.48 11.54 11.45 11.53 1,289,579 11.487 -0.26%
2014-08-05 0 15.36 15.36 15.38 15.10 15.38 1,240,000 18,882,340 15.228 11.53 11.53 11.54 11.33 11.54 1,651,940 11.430 1.72%
2014-08-04 0 15.10 15.10 15.14 14.94 15.30 232,000 3,504,040 15.104 11.33 11.33 11.36 11.21 11.48 309,073 11.337 0.00%
2014-08-01 0 15.10 15.02 15.12 14.78 15.38 1,016,012 15,285,777 15.045 11.33 11.27 11.35 11.09 11.54 1,353,541 11.293 1.21%
2014-07-31 0 14.92 14.90 15.00 14.80 15.12 249,970 3,737,631 14.952 11.20 11.18 11.26 11.11 11.35 333,012 11.224 -1.32%
2014-07-30 0 15.12 15.08 15.12 15.02 15.18 900,000 13,588,520 15.098 11.35 11.32 11.35 11.27 11.39 1,198,989 11.333 1.20%
2014-07-29 0 14.94 14.90 15.00 14.88 15.20 377,644 5,654,340 14.973 11.21 11.18 11.26 11.17 11.41 503,101 11.239 -1.06%
2014-07-28 0 15.10 15.06 15.10 15.00 15.56 378,000 5,722,760 15.140 11.33 11.30 11.33 11.26 11.68 503,575 11.364 2.30%
2014-07-25 0 14.76 14.76 14.88 14.72 15.78 146,000 2,162,680 14.813 11.08 11.08 11.17 11.05 11.84 194,503 11.119 -1.07%
2014-07-24 0 14.92 14.92 14.98 14.84 15.30 163,793 2,455,363 14.991 11.20 11.20 11.24 11.14 11.48 218,207 11.252 -3.12%
2014-07-23 0 15.40 15.26 15.40 14.74 15.54 394,000 5,981,520 15.182 11.56 11.45 11.56 11.06 11.66 524,891 11.396 5.48%
2014-07-22 0 14.60 14.60 14.72 14.60 15.24 555,000 8,233,861 14.836 10.96 10.96 11.05 10.96 11.44 739,376 11.136 -0.27%
2014-07-21 0 14.64 14.64 14.76 14.60 14.80 103,046 1,515,315 14.705 10.99 10.99 11.08 10.96 11.11 137,279 11.038 0.97%
2014-07-18 0 14.50 14.48 14.52 14.32 14.92 474,000 6,991,508 14.750 10.88 10.87 10.90 10.75 11.20 631,467 11.072 -3.20%
2014-07-17 0 14.98 14.96 15.04 14.96 15.12 317,053 4,779,686 15.075 11.24 11.23 11.29 11.23 11.35 422,381 11.316 -1.58%
2014-07-16 0 15.22 15.14 15.22 15.08 15.48 482,000 7,339,100 15.226 11.42 11.36 11.42 11.32 11.62 642,125 11.429 -0.13%
2014-07-15 0 15.24 15.24 15.28 14.78 15.48 1,170,000 17,834,220 15.243 11.44 11.44 11.47 11.09 11.62 1,558,685 11.442 3.39%
2014-07-14 0 14.74 14.70 14.80 14.48 15.24 384,451 5,651,836 14.701 11.06 11.03 11.11 10.87 11.44 512,169 11.035 0.96%
2014-07-11 0 14.60 14.56 14.68 14.54 14.98 1,444,596 21,219,468 14.689 10.96 10.93 11.02 10.91 11.24 1,924,505 11.026 -1.35%
2014-07-10 0 14.80 14.82 14.90 14.50 15.08 1,679,069 24,799,949 14.770 11.11 11.12 11.18 10.88 11.32 2,236,872 11.087 2.21%
2014-07-09 0 14.48 14.46 14.54 14.40 15.30 2,666,000 39,174,292 14.694 10.87 10.85 10.91 10.81 11.48 3,551,671 11.030 -5.36%
2014-07-08 0 15.30 15.24 15.30 15.20 15.44 1,016,000 15,611,088 15.365 11.48 11.44 11.48 11.41 11.59 1,353,525 11.534 -0.78%
2014-07-07 0 15.42 15.40 15.42 15.26 15.56 332,916 5,126,926 15.400 11.57 11.56 11.57 11.45 11.68 443,514 11.560 -0.90%
2014-07-04 0 15.56 15.54 15.56 15.28 15.68 854,000 13,235,052 15.498 11.68 11.66 11.68 11.47 11.77 1,137,707 11.633 0.39%
2014-07-03 0 15.50 15.46 15.58 15.32 15.70 814,002 12,601,951 15.481 11.63 11.60 11.69 11.50 11.78 1,084,421 11.621 0.39%
2014-07-02 0 15.44 15.40 15.44 15.08 15.84 501,000 7,753,520 15.476 11.59 11.56 11.59 11.32 11.89 667,437 11.617 2.52%
2014-06-30 0 15.06 14.94 15.08 14.82 15.08 616,000 9,218,774 14.966 11.30 11.21 11.32 11.12 11.32 820,641 11.234 0.40%
2014-06-27 0 15.00 14.92 15.00 14.80 15.18 647,012 9,730,431 15.039 11.26 11.20 11.26 11.11 11.39 861,956 11.289 0.13%
2014-06-26 0 14.98 14.96 15.00 14.84 15.26 1,486,874 22,299,311 14.997 11.24 11.23 11.26 11.14 11.45 1,980,828 11.258 -0.13%
2014-06-25 0 15.00 15.00 15.04 14.84 15.04 468,808 6,985,719 14.901 11.26 11.26 11.29 11.14 11.29 624,551 11.185 1.08%
2014-06-24 0 14.84 14.82 14.90 14.82 15.00 782,000 11,625,160 14.866 11.14 11.12 11.18 11.12 11.26 1,041,788 11.159 -0.93%
2014-06-23 0 14.98 14.92 15.00 14.92 15.18 1,658,000 24,873,080 15.002 11.24 11.20 11.26 11.20 11.39 2,208,803 11.261 -0.13%
2014-06-20 0 15.00 14.96 15.00 14.62 15.06 1,189,000 17,657,760 14.851 11.26 11.23 11.26 10.97 11.30 1,583,997 11.148 2.04%
2014-06-19 0 14.70 14.64 14.70 14.20 14.88 1,821,100 26,494,575 14.549 11.03 10.99 11.03 10.66 11.17 2,426,087 10.921 2.08%
2014-06-18 0 14.40 14.40 14.44 14.16 14.52 1,098,510 15,722,361 14.312 10.81 10.81 10.84 10.63 10.90 1,463,446 10.743 0.56%
2014-06-17 0 14.32 14.16 14.32 14.04 14.38 1,750,586 24,921,622 14.236 10.75 10.63 10.75 10.54 10.79 2,332,147 10.686 -0.28%
2014-06-16 0 14.36 14.32 14.38 13.98 14.50 865,538 12,406,063 14.333 10.78 10.75 10.79 10.49 10.88 1,153,078 10.759 1.70%
2014-06-13 0 14.12 14.06 14.16 13.96 14.16 1,383,037 19,381,504 14.014 10.60 10.55 10.63 10.48 10.63 1,842,495 10.519 0.43%
2014-06-12 0 14.06 14.02 14.06 13.88 14.06 1,979,000 27,592,716 13.943 10.55 10.52 10.55 10.42 10.55 2,636,443 10.466 0.43%
2014-06-11 0 14.00 13.90 14.00 13.62 14.00 1,874,100 25,981,266 13.863 10.51 10.43 10.51 10.22 10.51 2,496,694 10.406 0.43%
2014-06-10 0 13.94 13.86 13.98 13.60 13.96 392,100 5,429,204 13.846 10.46 10.40 10.49 10.21 10.48 522,359 10.394 1.01%
2014-06-09 0 13.80 13.78 13.82 13.50 13.94 2,032,000 28,013,100 13.786 10.36 10.34 10.37 10.13 10.46 2,707,050 10.348 0.73%
2014-06-06 0 13.70 13.68 13.70 13.52 13.80 1,711,390 23,453,968 13.705 10.28 10.27 10.28 10.15 10.36 2,279,930 10.287 2.85%
2014-06-05 0 13.32 13.30 13.36 13.26 13.80 2,406,000 32,062,520 13.326 9.998 9.983 10.03 9.953 10.36 3,205,296 10.003 -1.19%
2014-06-04 0 13.48 13.46 13.48 13.44 13.84 2,142,700 28,973,432 13.522 10.12 10.10 10.12 10.09 10.39 2,854,525 10.150 -1.46%
2014-06-03 0 13.68 13.64 13.68 13.00 13.80 3,250,700 44,374,487 13.651 10.27 10.24 10.27 9.758 10.36 4,330,614 10.247 5.17%
2014-05-30 0 13.46 13.46 13.50 13.14 13.78 1,590,000 21,360,260 13.434 9.763 9.763 9.792 9.531 9.996 2,191,985 9.7447 -0.30%
2014-05-29 0 13.50 13.38 13.50 13.32 13.82 972,000 13,125,000 13.503 9.792 9.705 9.792 9.662 10.02 1,340,006 9.7947 -2.32%
2014-05-28 0 13.82 13.82 13.96 13.56 14.00 652,000 9,011,280 13.821 10.02 10.02 10.13 9.836 10.16 898,852 10.025 0.00%
2014-05-27 0 13.82 13.80 13.84 13.50 14.04 709,110 9,792,546 13.810 10.02 10.01 10.04 9.792 10.18 977,584 10.017 0.14%
2014-05-26 0 13.80 13.80 13.82 13.40 14.34 1,720,000 23,720,840 13.791 10.01 10.01 10.02 9.720 10.40 2,371,204 10.004 5.50%
2014-05-23 0 13.08 13.00 13.18 12.30 13.30 1,484,000 19,108,180 12.876 9.488 9.430 9.560 8.922 9.647 2,045,853 9.3400 4.64%
2014-05-22 0 12.50 12.50 12.52 12.10 12.58 680,000 8,392,920 12.343 9.067 9.067 9.082 8.777 9.125 937,453 8.9529 2.97%
2014-05-21 0 12.14 12.14 12.18 11.92 12.18 3,972,000 47,984,160 12.081 8.806 8.806 8.835 8.646 8.835 5,475,827 8.7629 0.66%
2014-05-20 0 12.06 11.98 12.06 11.98 12.26 1,960,000 23,649,320 12.066 8.748 8.690 8.748 8.690 8.893 2,702,070 8.7523 0.17%
2014-05-19 0 12.04 12.00 12.04 12.00 12.26 1,044,000 12,579,480 12.049 8.733 8.704 8.733 8.704 8.893 1,439,266 8.7402 0.00%
2014-05-16 0 12.04 12.00 12.04 11.98 12.18 1,456,000 17,524,160 12.036 8.733 8.704 8.733 8.690 8.835 2,007,252 8.7304 -0.33%
2014-05-15 0 12.08 12.06 12.08 12.02 12.14 3,662,000 44,252,736 12.084 8.762 8.748 8.762 8.719 8.806 5,048,459 8.7656 -0.17%
2014-05-14 0 12.10 12.08 12.10 12.00 12.22 1,747,333 21,122,410 12.088 8.777 8.762 8.777 8.704 8.864 2,408,885 8.7685 0.67%
2014-05-13 0 12.02 12.02 12.08 11.98 12.20 8,972,000 108,236,800 12.064 8.719 8.719 8.762 8.690 8.850 12,368,862 8.7507 0.17%
2014-05-12 0 12.00 12.00 12.08 11.90 12.34 1,080,173 13,029,235 12.062 8.704 8.704 8.762 8.632 8.951 1,489,134 8.7495 0.67%
2014-05-09 0 11.92 11.92 11.98 11.90 12.20 2,018,072 24,205,682 11.994 8.646 8.646 8.690 8.632 8.850 2,782,128 8.7004 -0.67%
2014-05-08 0 12.00 11.96 12.00 11.90 12.06 4,414,310 52,932,794 11.991 8.704 8.675 8.704 8.632 8.748 6,085,599 8.6980 0.00%
2014-05-07 0 12.00 11.92 12.00 11.88 12.10 2,562,000 30,702,960 11.984 8.704 8.646 8.704 8.617 8.777 3,531,991 8.6928 0.33%
2014-05-05 0 11.96 11.94 11.98 11.84 12.14 2,852,000 34,181,480 11.985 8.675 8.661 8.690 8.588 8.806 3,931,787 8.6936 -0.66%
2014-05-02 0 12.04 12.04 12.08 11.70 12.50 3,032,000 36,486,060 12.034 8.733 8.733 8.762 8.487 9.067 4,179,936 8.7289 -1.15%
2014-04-30 0 12.18 12.18 12.28 12.12 12.60 1,732,000 21,347,300 12.325 8.835 8.835 8.908 8.791 9.140 2,387,747 8.9404 -2.40%
2014-04-29 0 12.48 12.34 12.48 11.88 12.50 871,000 10,687,740 12.271 9.053 8.951 9.053 8.617 9.067 1,200,767 8.9008 0.81%
2014-04-28 0 12.38 12.34 12.44 12.12 12.72 4,026,409 49,694,431 12.342 8.980 8.951 9.024 8.791 9.227 5,550,836 8.9526 1.31%
2014-04-25 0 12.22 12.20 12.22 12.00 12.86 5,034,645 61,271,937 12.170 8.864 8.850 8.864 8.704 9.328 6,940,797 8.8278 -4.08%
2014-04-24 0 12.74 12.70 12.72 12.58 13.02 1,700,000 21,625,200 12.721 9.241 9.212 9.227 9.125 9.444 2,343,632 9.2272 -0.47%
2014-04-23 0 12.80 12.70 12.80 12.60 12.96 6,504,000 83,220,788 12.795 9.285 9.212 9.285 9.140 9.401 8,966,460 9.2813 1.11%
2014-04-22 0 12.66 12.66 12.74 12.58 13.06 3,830,700 49,090,264 12.815 9.183 9.183 9.241 9.125 9.473 5,281,030 9.2956 -1.56%
2014-04-17 0 12.86 12.82 12.88 12.74 13.02 12,041,410 153,627,650 12.758 9.328 9.299 9.343 9.241 9.444 16,600,372 9.2545 1.10%
2014-04-16 0 12.72 12.66 12.74 12.50 12.88 20,031,000 253,507,648 12.656 9.227 9.183 9.241 9.067 9.343 27,614,876 9.1801 1.92%
2014-04-15 0 12.48 12.44 12.50 11.90 12.66 30,367,102 376,995,209 12.415 9.053 9.024 9.067 8.632 9.183 41,864,299 9.0052 5.41%
2014-04-14 0 11.84 11.80 11.88 11.40 14.70 16,146,278 193,492,302 11.984 8.588 8.559 8.617 8.269 10.66 22,259,371 8.6926 -19.57%
2014-04-11 0 14.72 14.72 14.78 14.54 14.92 1,981,000 29,205,100 14.743 10.68 10.68 10.72 10.55 10.82 2,731,020 10.694 -0.27%
2014-04-10 0 14.76 14.72 14.76 14.40 14.82 1,725,010 25,223,078 14.622 10.71 10.68 10.71 10.45 10.75 2,378,111 10.606 1.93%
2014-04-09 0 14.48 14.48 14.50 14.40 14.82 3,815,000 55,329,200 14.503 10.50 10.50 10.52 10.45 10.75 5,259,386 10.520 -2.03%
2014-04-08 0 14.78 14.78 14.80 14.78 15.00 206,000 3,050,920 14.810 10.72 10.72 10.74 10.72 10.88 283,993 10.743 -1.86%
2014-04-07 0 15.06 14.94 15.06 14.60 15.24 583,170 8,819,683 15.124 10.92 10.84 10.92 10.59 11.05 803,962 10.970 -0.66%
2014-04-04 0 15.16 15.08 15.16 15.06 15.62 1,293,500 19,689,356 15.222 11.00 10.94 11.00 10.92 11.33 1,783,228 11.041 -2.19%
2014-04-03 0 15.50 15.44 15.50 15.44 15.90 1,348,009 21,001,757 15.580 11.24 11.20 11.24 11.20 11.53 1,858,375 11.301 0.13%
2014-04-02 0 15.48 15.40 15.54 15.30 15.90 1,612,102 24,954,052 15.479 11.23 11.17 11.27 11.10 11.53 2,222,455 11.228 -2.03%
2014-04-01 0 15.80 15.74 15.82 15.36 15.88 836,160 13,084,421 15.648 11.46 11.42 11.48 11.14 11.52 1,152,736 11.351 0.00%
2014-03-31 0 15.80 15.70 15.82 14.56 15.82 1,348,000 20,806,280 15.435 11.46 11.39 11.48 10.56 11.48 1,858,362 11.196 6.33%
2014-03-28 0 14.86 14.80 14.86 14.50 14.96 703,379 10,380,278 14.758 10.78 10.74 10.78 10.52 10.85 969,683 10.705 1.92%
2014-03-27 0 14.58 14.54 14.62 14.18 14.96 1,458,000 21,171,064 14.521 10.58 10.55 10.60 10.29 10.85 2,010,009 10.533 0.28%
2014-03-26 0 14.54 14.54 14.58 14.44 15.00 2,549,170 37,224,428 14.603 10.55 10.55 10.58 10.47 10.88 3,514,304 10.592 -2.02%
2014-03-25 0 14.84 14.82 14.88 14.70 15.12 306,000 4,550,880 14.872 10.76 10.75 10.79 10.66 10.97 421,854 10.788 -1.59%
2014-03-24 0 15.08 15.00 15.08 14.86 15.70 2,423,592 36,797,342 15.183 10.94 10.88 10.94 10.78 11.39 3,341,181 11.013 -0.79%
2014-03-21 0 15.20 15.22 15.30 14.98 15.40 3,213,341 48,960,007 15.236 11.03 11.04 11.10 10.87 11.17 4,429,934 11.052 2.84%
2014-03-20 0 14.78 14.70 14.78 14.42 15.28 1,438,402 21,240,036 14.766 10.72 10.66 10.72 10.46 11.08 1,982,991 10.711 2.21%
2014-03-19 0 14.46 14.42 14.52 13.92 14.52 549,935 7,823,883 14.227 10.49 10.46 10.53 10.10 10.53 758,144 10.320 3.88%
2014-03-18 0 13.92 13.90 14.00 13.70 14.08 327,000 4,552,100 13.921 10.10 10.08 10.16 9.938 10.21 450,804 10.098 1.02%
2014-03-17 0 13.78 13.74 13.78 13.68 14.14 2,432,375 33,758,861 13.879 9.996 9.967 9.996 9.923 10.26 3,353,289 10.067 -2.13%
2014-03-14 0 14.08 14.06 14.10 13.88 14.54 1,457,920 20,484,425 14.050 10.21 10.20 10.23 10.07 10.55 2,009,899 10.192 -3.69%
2014-03-13 0 14.62 14.54 14.62 14.46 14.70 680,956 10,001,166 14.687 10.60 10.55 10.60 10.49 10.66 938,771 10.653 -1.88%
2014-03-12 0 14.90 14.90 15.02 14.56 15.02 1,669,688 24,933,639 14.933 10.81 10.81 10.90 10.56 10.90 2,301,844 10.832 -0.67%
2014-03-11 0 15.00 15.00 15.04 15.00 15.26 1,438,621 21,822,377 15.169 10.88 10.88 10.91 10.88 11.07 1,983,293 11.003 -1.32%
2014-03-10 0 15.20 15.16 15.22 15.00 15.50 4,308,622 65,481,496 15.198 11.03 11.00 11.04 10.88 11.24 5,939,896 11.024 -1.43%
2014-03-07 0 15.42 15.26 15.42 15.10 15.58 1,719,823 26,000,894 15.118 11.19 11.07 11.19 10.95 11.30 2,370,960 10.966 3.21%
2014-03-06 0 14.94 14.86 14.94 14.86 15.08 1,582,000 23,684,277 14.971 10.84 10.78 10.84 10.78 10.94 2,180,956 10.860 -0.66%
2014-03-05 0 15.04 15.00 15.06 14.98 15.30 711,865 10,760,633 15.116 10.91 10.88 10.92 10.87 11.10 981,382 10.965 -2.34%
2014-03-04 0 15.40 15.26 15.40 15.12 15.54 607,694 9,343,995 15.376 11.17 11.07 11.17 10.97 11.27 837,771 11.153 -0.90%
2014-03-03 0 15.54 15.54 15.56 15.10 15.64 704,000 10,839,400 15.397 11.27 11.27 11.29 10.95 11.34 970,539 11.168 0.00%
2014-02-28 0 15.54 15.48 15.54 15.46 15.64 472,800 7,329,368 15.502 11.27 11.23 11.27 11.21 11.34 651,805 11.245 0.26%
2014-02-27 0 15.50 15.50 15.52 15.40 15.62 472,500 7,322,340 15.497 11.24 11.24 11.26 11.17 11.33 651,392 11.241 -0.51%
2014-02-26 0 15.58 15.58 15.60 15.48 15.66 974,000 15,154,640 15.559 11.30 11.30 11.32 11.23 11.36 1,342,763 11.286 -0.38%
2014-02-25 0 15.64 15.64 15.66 15.44 15.78 1,394,000 21,561,960 15.468 11.34 11.34 11.36 11.20 11.45 1,921,778 11.220 1.69%
2014-02-24 0 15.38 15.30 15.40 15.00 15.46 648,705 9,819,642 15.137 11.16 11.10 11.17 10.88 11.21 894,309 10.980 2.40%
2014-02-21 0 15.02 15.00 15.02 14.92 15.36 1,890,654 28,454,630 15.050 10.90 10.88 10.90 10.82 11.14 2,606,469 10.917 -1.44%
2014-02-20 0 15.24 15.22 15.32 15.18 16.04 548,000 8,441,240 15.404 11.05 11.04 11.11 11.01 11.63 755,477 11.173 -4.99%
2014-02-19 0 16.04 16.02 16.12 15.78 16.30 1,017,362 16,287,372 16.009 11.63 11.62 11.69 11.45 11.82 1,402,542 11.613 2.17%
2014-02-18 0 15.70 15.62 15.68 15.66 16.16 230,000 3,626,720 15.768 11.39 11.33 11.37 11.36 11.72 317,080 11.438 -0.63%
2014-02-17 0 15.80 15.78 15.80 15.62 15.98 1,219,000 19,247,457 15.790 11.46 11.45 11.46 11.33 11.59 1,680,522 11.453 1.02%
2014-02-14 0 15.64 15.64 15.78 15.62 15.94 378,000 5,968,300 15.789 11.34 11.34 11.45 11.33 11.56 521,113 11.453 -0.64%
2014-02-13 0 15.74 15.60 15.76 15.52 15.76 232,934 3,636,759 15.613 11.42 11.32 11.43 11.26 11.43 321,124 11.325 -0.88%
2014-02-12 0 15.88 15.82 15.90 15.46 15.90 744,000 11,574,920 15.558 11.52 11.48 11.53 11.21 11.53 1,025,684 11.285 3.25%
2014-02-11 0 15.38 15.34 15.44 15.20 15.90 1,238,420 19,122,234 15.441 11.16 11.13 11.20 11.03 11.53 1,707,294 11.200 -3.87%
2014-02-10 0 16.00 16.00 16.10 15.40 16.14 839,220 13,260,580 15.801 11.61 11.61 11.68 11.17 11.71 1,156,955 11.462 4.17%
2014-02-07 0 15.36 15.28 15.36 14.82 15.40 543,250 8,183,810 15.065 11.14 11.08 11.14 10.75 11.17 748,928 10.927 2.95%
2014-02-06 0 14.92 14.84 15.02 14.60 15.98 1,455,100 21,560,120 14.817 10.82 10.76 10.90 10.59 11.59 2,006,011 10.748 0.81%
2014-02-05 0 14.80 14.74 14.82 14.60 14.96 645,000 9,528,950 14.774 10.74 10.69 10.75 10.59 10.85 889,201 10.716 -1.20%
2014-02-04 0 14.98 14.88 14.98 14.50 15.24 1,526,000 22,757,740 14.913 10.87 10.79 10.87 10.52 11.05 2,103,754 10.818 -0.79%
2014-01-30 0 15.10 14.98 15.16 13.54 15.20 1,262,000 18,860,500 14.945 10.95 10.87 11.00 9.822 11.03 1,739,802 10.841 0.40%
2014-01-29 0 15.04 15.02 15.14 15.00 15.32 483,941 7,313,075 15.112 10.91 10.90 10.98 10.88 11.11 667,164 10.961 -0.27%
2014-01-28 0 15.08 14.94 15.06 14.92 15.16 1,569,227 23,499,981 14.976 10.94 10.84 10.92 10.82 11.00 2,163,347 10.863 -0.53%
2014-01-27 0 15.16 15.10 15.22 14.92 15.46 978,000 14,823,000 15.156 11.00 10.95 11.04 10.82 11.21 1,348,278 10.994 -2.94%
2014-01-24 0 15.62 15.60 15.62 15.56 16.00 918,000 14,350,488 15.632 11.33 11.32 11.33 11.29 11.61 1,265,561 11.339 -1.88%
2014-01-23 0 15.92 15.92 15.98 15.60 16.00 1,246,000 19,651,100 15.771 11.55 11.55 11.59 11.32 11.61 1,717,744 11.440 1.27%
2014-01-22 0 15.72 15.64 15.72 15.64 15.90 758,125 11,940,207 15.750 11.40 11.34 11.40 11.34 11.53 1,045,156 11.424 -1.63%
2014-01-21 0 15.98 15.98 16.00 15.54 15.98 315,771 4,984,220 15.784 11.59 11.59 11.61 11.27 11.59 435,324 11.449 4.44%
2014-01-20 0 15.30 15.30 15.32 14.68 15.40 880,000 13,604,077 15.459 11.10 11.10 11.11 10.65 11.17 1,213,174 11.214 -1.92%
2014-01-17 0 15.60 15.50 15.66 15.44 16.18 320,091 4,998,661 15.616 11.32 11.24 11.36 11.20 11.74 441,280 11.328 -1.52%
2014-01-16 0 15.84 15.82 15.90 15.62 16.00 488,000 7,725,600 15.831 11.49 11.48 11.53 11.33 11.61 672,760 11.483 -1.00%
2014-01-15 0 16.00 16.00 16.02 15.14 16.38 927,350 14,767,031 15.924 11.61 11.61 11.62 10.98 11.88 1,278,451 11.551 5.68%
2014-01-14 0 15.14 15.10 15.18 15.10 15.32 474,896 7,205,205 15.172 10.98 10.95 11.01 10.95 11.11 654,695 11.005 -1.82%
2014-01-13 0 15.42 15.32 15.46 15.28 15.48 723,264 11,108,086 15.358 11.19 11.11 11.21 11.08 11.23 997,097 11.140 1.18%
2014-01-10 0 15.24 15.16 15.24 15.10 15.60 461,942 7,022,243 15.202 11.05 11.00 11.05 10.95 11.32 636,836 11.027 0.00%
2014-01-09 0 15.24 15.18 15.30 15.10 15.82 1,213,912 18,840,744 15.521 11.05 11.01 11.10 10.95 11.48 1,673,508 11.258 -3.54%
2014-01-08 0 15.80 15.74 15.80 15.18 15.84 1,070,000 16,562,960 15.479 11.46 11.42 11.46 11.01 11.49 1,475,109 11.228 6.04%
2014-01-07 0 14.90 14.82 14.94 14.82 15.50 1,375,425 20,756,693 15.091 10.81 10.75 10.84 10.75 11.24 1,896,170 10.947 -2.61%
2014-01-06 0 15.30 15.28 15.30 15.14 15.88 550,000 8,479,360 15.417 11.10 11.08 11.10 10.98 11.52 758,234 11.183 -3.65%
2014-01-03 0 15.88 15.86 15.88 15.74 15.98 506,963 8,046,073 15.871 11.52 11.50 11.52 11.42 11.59 698,903 11.512 -0.87%
2014-01-02 0 16.02 15.92 16.04 15.86 16.20 176,000 2,805,320 15.939 11.62 11.55 11.63 11.50 11.75 242,635 11.562 -0.50%
2013-12-31 0 16.10 16.00 16.12 16.00 16.10 874,000 13,931,910 15.940 11.68 11.61 11.69 11.61 11.68 1,204,902 11.563 1.39%
2013-12-30 0 15.88 15.86 15.98 15.68 16.12 1,858,905 29,339,607 15.783 11.52 11.50 11.59 11.37 11.69 2,562,699 11.449 1.02%
2013-12-27 0 15.72 15.66 15.72 15.54 15.78 370,000 5,796,640 15.667 11.40 11.36 11.40 11.27 11.45 510,085 11.364 0.77%
2013-12-24 0 15.60 15.60 15.70 15.52 15.70 152,777 2,394,836 15.675 11.32 11.32 11.39 11.26 11.39 210,619 11.370 0.78%
2013-12-23 0 15.48 15.36 15.48 15.10 15.48 994,000 15,138,896 15.230 11.23 11.14 11.23 10.95 11.23 1,370,335 11.048 -0.39%
2013-12-20 0 15.54 15.34 15.58 15.00 15.66 3,095,797 47,960,916 15.492 11.27 11.13 11.30 10.88 11.36 4,267,887 11.238 0.13%
2013-12-19 0 15.52 15.42 15.54 15.42 16.26 1,471,985 23,147,485 15.725 11.26 11.19 11.27 11.19 11.79 2,029,289 11.407 0.78%
2013-12-18 0 15.40 15.38 15.42 15.38 15.56 1,990,000 30,701,470 15.428 11.17 11.16 11.19 11.16 11.29 2,743,428 11.191 0.13%
2013-12-17 0 15.38 15.30 15.38 15.30 15.56 604,078 9,342,967 15.466 11.16 11.10 11.16 11.10 11.29 832,786 11.219 -1.54%
2013-12-16 0 15.62 15.52 15.64 15.20 15.80 1,345,565 20,720,935 15.399 11.33 11.26 11.34 11.03 11.46 1,855,005 11.170 -1.14%
2013-12-13 0 15.80 15.78 15.80 15.68 16.22 1,288,037 20,509,730 15.923 11.46 11.45 11.46 11.37 11.77 1,775,697 11.550 -2.59%
2013-12-12 0 16.22 16.22 16.28 16.06 16.70 1,276,000 20,683,440 16.210 11.77 11.77 11.81 11.65 12.11 1,759,102 11.758 -2.99%
2013-12-11 0 16.72 16.70 16.72 16.42 17.44 1,474,000 25,084,100 17.018 12.13 12.11 12.13 11.91 12.65 2,032,067 12.344 -0.83%
2013-12-10 0 16.86 16.70 16.88 16.48 16.86 443,522 7,387,295 16.656 12.23 12.11 12.24 11.95 12.23 611,443 12.082 0.96%
2013-12-09 0 16.70 16.66 16.80 16.48 16.88 254,000 4,250,960 16.736 12.11 12.08 12.19 11.95 12.24 350,166 12.140 1.33%
2013-12-06 0 16.48 16.30 16.48 16.30 16.70 497,705 8,245,314 16.567 11.95 11.82 11.95 11.82 12.11 686,140 12.017 -1.32%
2013-12-05 0 16.70 16.68 16.70 16.68 16.80 714,000 11,965,280 16.758 12.11 12.10 12.11 12.10 12.19 984,325 12.156 -0.60%
2013-12-04 0 16.80 16.74 16.80 16.60 16.88 663,100 11,127,098 16.780 12.19 12.14 12.19 12.04 12.24 914,154 12.172 -1.52%
2013-12-03 0 17.06 17.06 17.22 16.52 17.42 1,077,519 18,243,406 16.931 12.37 12.37 12.49 11.98 12.64 1,485,475 12.281 -3.62%
2013-12-02 0 17.70 17.62 17.70 16.24 17.72 6,973,359 115,973,568 16.631 12.84 12.78 12.84 11.78 12.85 9,613,521 12.064 8.99%
2013-11-29 0 16.24 16.22 16.38 16.20 16.52 1,112,427 18,201,885 16.362 11.78 11.77 11.88 11.75 11.98 1,533,600 11.869 -0.12%
2013-11-28 0 16.26 16.12 16.28 15.92 16.40 714,400 11,495,440 16.091 11.79 11.69 11.81 11.55 11.90 984,877 11.672 1.12%
2013-11-27 0 16.08 16.02 16.16 15.80 16.16 1,074,700 17,207,438 16.011 11.66 11.62 11.72 11.46 11.72 1,481,589 11.614 0.75%
2013-11-26 0 15.96 15.96 16.02 15.88 16.60 596,000 9,587,820 16.087 11.58 11.58 11.62 11.52 12.04 821,650 11.669 -0.25%
2013-11-25 0 16.00 15.88 16.00 15.72 16.10 755,700 12,016,772 15.902 11.61 11.52 11.61 11.40 11.68 1,041,813 11.534 1.65%
2013-11-22 0 15.74 15.68 15.82 15.66 16.02 1,048,000 16,482,050 15.727 11.42 11.37 11.48 11.36 11.62 1,444,780 11.408 0.25%
2013-11-21 0 15.70 15.66 15.70 15.62 16.08 1,720,000 27,003,808 15.700 11.39 11.36 11.39 11.33 11.66 2,371,204 11.388 -2.48%
2013-11-20 0 16.10 15.92 16.10 15.66 16.16 1,255,000 19,943,360 15.891 11.68 11.55 11.68 11.36 11.72 1,730,152 11.527 -1.23%
2013-11-19 0 16.30 16.22 16.30 15.74 16.56 521,727 8,382,406 16.067 11.82 11.77 11.82 11.42 12.01 719,256 11.654 3.03%
2013-11-18 0 15.82 15.80 15.92 15.46 16.02 1,655,000 25,848,061 15.618 11.48 11.46 11.55 11.21 11.62 2,281,595 11.329 1.67%
2013-11-15 0 15.56 15.54 15.60 15.36 15.76 1,178,000 18,220,720 15.468 11.29 11.27 11.32 11.14 11.43 1,623,999 11.220 -0.89%
2013-11-14 0 15.70 15.58 15.70 15.52 15.92 626,000 9,821,260 15.689 11.39 11.30 11.39 11.26 11.55 863,008 11.380 0.90%
2013-11-13 0 15.56 15.54 15.62 15.54 16.14 182,000 2,859,120 15.709 11.29 11.27 11.33 11.27 11.71 250,906 11.395 -3.83%
2013-11-12 0 16.18 16.14 16.30 15.56 16.36 822,000 13,272,800 16.147 11.74 11.71 11.82 11.29 11.87 1,133,215 11.713 3.98%
2013-11-11 0 15.56 15.52 15.66 14.98 16.10 1,656,000 25,474,000 15.383 11.29 11.26 11.36 10.87 11.68 2,282,973 11.158 -1.52%
2013-11-08 0 15.80 15.68 15.82 15.60 15.98 973,600 15,340,336 15.756 11.46 11.37 11.48 11.32 11.59 1,342,212 11.429 -2.23%
2013-11-07 0 16.16 16.16 16.24 15.82 16.38 512,000 8,280,720 16.173 11.72 11.72 11.78 11.48 11.88 705,847 11.732 -2.18%
2013-11-06 0 16.52 16.50 16.58 15.90 16.68 944,000 15,394,280 16.308 11.98 11.97 12.03 11.53 12.10 1,301,405 11.829 3.38%
2013-11-05 0 15.98 15.84 16.00 15.72 16.30 880,059 13,978,731 15.884 11.59 11.49 11.61 11.40 11.82 1,213,255 11.522 -1.11%
2013-11-04 0 16.16 16.04 16.18 15.90 16.48 1,476,000 24,123,560 16.344 11.72 11.63 11.74 11.53 11.95 2,034,824 11.855 -2.06%
2013-11-01 0 16.50 16.40 16.50 15.94 16.94 1,622,000 26,735,960 16.483 11.97 11.90 11.97 11.56 12.29 2,236,101 11.957 1.60%
2013-10-31 0 16.24 16.22 16.30 16.00 16.50 1,880,789 30,569,738 16.254 11.78 11.77 11.82 11.61 11.97 2,592,869 11.790 0.25%
2013-10-30 0 16.20 16.12 16.20 15.26 16.50 1,298,000 20,912,280 16.111 11.75 11.69 11.75 11.07 11.97 1,789,432 11.687 5.61%
2013-10-29 0 15.34 15.22 15.34 14.90 15.94 2,754,000 41,978,300 15.243 11.13 11.04 11.13 10.81 11.56 3,796,684 11.057 -4.24%
2013-10-28 0 16.02 16.00 16.10 15.66 16.44 2,456,000 39,529,041 16.095 11.62 11.61 11.68 11.36 11.93 3,385,859 11.675 -3.26%
2013-10-25 0 16.56 16.44 16.56 16.36 17.18 2,264,000 37,581,560 16.600 12.01 11.93 12.01 11.87 12.46 3,121,166 12.041 -0.12%
2013-10-24 0 16.58 16.56 16.58 16.56 17.14 947,766 15,884,068 16.759 12.03 12.01 12.03 12.01 12.43 1,306,597 12.157 -2.01%
2013-10-23 0 16.92 16.92 16.96 16.80 17.50 842,000 14,312,280 16.998 12.27 12.27 12.30 12.19 12.69 1,160,787 12.330 -1.40%
2013-10-22 0 17.16 17.14 17.16 17.06 17.96 1,952,000 34,224,180 17.533 12.45 12.43 12.45 12.37 13.03 2,691,041 12.718 -2.94%
2013-10-21 0 17.68 17.70 17.74 16.44 17.78 2,541,000 42,986,505 16.917 12.82 12.84 12.87 11.93 12.90 3,503,040 12.271 6.12%
2013-10-18 0 16.66 16.52 16.68 15.70 16.82 2,178,889 35,676,552 16.374 12.08 11.98 12.10 11.39 12.20 3,003,832 11.877 6.11%
2013-10-17 0 15.70 15.66 15.72 15.62 16.00 1,268,000 20,008,402 15.779 11.39 11.36 11.40 11.33 11.61 1,748,074 11.446 -2.48%
2013-10-16 0 16.10 15.92 16.12 15.54 16.20 1,439,051 22,947,785 15.946 11.68 11.55 11.69 11.27 11.75 1,983,886 11.567 2.81%
2013-10-15 0 15.66 15.66 15.68 14.74 16.02 2,006,442 31,170,451 15.535 11.36 11.36 11.37 10.69 11.62 2,766,095 11.269 5.67%
2013-10-11 0 14.82 14.80 14.92 14.80 15.38 1,274,000 19,174,920 15.051 10.75 10.74 10.82 10.74 11.16 1,756,345 10.918 -0.80%
2013-10-10 0 14.94 14.94 15.00 14.64 15.38 934,000 13,916,940 14.900 10.84 10.84 10.88 10.62 11.16 1,287,619 10.808 -3.74%
2013-10-09 0 15.52 15.50 15.52 14.50 15.56 1,340,000 20,419,220 15.238 11.26 11.24 11.26 10.52 11.29 1,847,333 11.053 3.74%
2013-10-08 0 14.96 14.86 14.98 14.30 15.02 774,000 11,274,540 14.567 10.85 10.78 10.87 10.37 10.90 1,067,042 10.566 3.74%
2013-10-07 0 14.42 14.30 14.42 14.20 14.62 1,659,759 23,919,729 14.412 10.46 10.37 10.46 10.30 10.60 2,288,155 10.454 0.56%
2013-10-04 0 14.34 14.34 14.38 14.06 14.68 3,838,000 55,278,340 14.403 10.40 10.40 10.43 10.20 10.65 5,291,094 10.447 0.99%
2013-10-03 0 14.20 14.16 14.20 14.10 14.98 2,054,900 29,863,006 14.533 10.30 10.27 10.30 10.23 10.87 2,832,899 10.541 -4.44%
2013-10-02 0 14.86 14.80 14.88 14.80 15.80 986,081 14,959,087 15.170 10.78 10.74 10.79 10.74 11.46 1,359,418 11.004 -3.88%
2013-09-30 0 15.46 15.34 15.50 15.22 15.80 785,000 12,125,370 15.446 11.21 11.13 11.24 11.04 11.46 1,082,206 11.204 0.13%
2013-09-27 0 15.44 15.34 15.48 15.36 16.16 861,425 13,386,635 15.540 11.20 11.13 11.23 11.14 11.72 1,187,567 11.272 -3.98%
2013-09-26 0 16.08 15.86 16.10 14.64 16.10 2,318,000 35,631,574 15.372 11.66 11.50 11.68 10.62 11.68 3,195,611 11.150 5.10%
2013-09-25 0 15.30 15.28 15.34 15.10 15.34 810,000 12,341,378 15.236 11.10 11.08 11.13 10.95 11.13 1,116,672 11.052 0.39%
2013-09-24 0 15.24 15.08 15.24 14.86 15.38 1,535,000 23,093,484 15.045 11.05 10.94 11.05 10.78 11.16 2,116,162 10.913 2.28%
2013-09-23 0 14.90 14.90 14.94 14.52 15.10 1,121,500 16,701,922 14.892 10.81 10.81 10.84 10.53 10.95 1,546,108 10.803 -0.13%
2013-09-19 0 14.92 14.86 14.92 14.70 14.96 1,856,000 27,596,480 14.869 10.82 10.78 10.82 10.66 10.85 2,558,695 10.785 0.40%
2013-09-18 0 14.86 14.80 14.88 14.52 14.96 809,870 11,918,423 14.716 10.78 10.74 10.79 10.53 10.85 1,116,492 10.675 0.41%
2013-09-17 0 14.80 14.60 14.80 14.38 15.00 872,000 12,700,030 14.564 10.74 10.59 10.74 10.43 10.88 1,202,145 10.564 2.21%
2013-09-16 0 14.48 14.42 14.48 14.04 14.50 470,000 6,777,920 14.421 10.50 10.46 10.50 10.18 10.52 647,945 10.461 0.14%
2013-09-13 0 14.46 14.44 14.48 14.30 14.56 398,000 5,756,920 14.465 10.49 10.47 10.50 10.37 10.56 548,686 10.492 -0.69%
2013-09-12 0 14.56 14.52 14.56 14.20 14.66 1,187,080 17,166,764 14.461 10.56 10.53 10.56 10.30 10.63 1,636,517 10.490 1.82%
2013-09-11 0 14.30 14.16 14.34 14.16 14.48 784,005 11,284,712 14.394 10.37 10.27 10.40 10.27 10.50 1,080,835 10.441 -1.92%
2013-09-10 0 14.58 14.46 14.58 14.40 14.60 320,000 4,649,000 14.528 10.58 10.49 10.58 10.45 10.59 441,154 10.538 -0.55%
2013-09-09 0 14.66 14.60 14.70 14.18 14.80 1,140,000 16,481,408 14.457 10.63 10.59 10.66 10.29 10.74 1,571,612 10.487 3.39%
2013-09-06 0 14.18 14.18 14.28 13.70 14.32 720,000 10,177,718 14.136 10.29 10.29 10.36 9.938 10.39 992,597 10.254 -0.14%
2013-09-05 0 14.20 14.10 14.20 13.82 14.20 800,000 11,195,647 13.995 10.30 10.23 10.30 10.02 10.30 1,102,886 10.151 3.20%
2013-09-04 0 13.76 13.78 13.80 13.70 14.10 162,000 2,230,820 13.770 9.981 9.996 10.01 9.938 10.23 223,334 9.9887 0.44%
2013-09-03 0 13.70 13.70 13.72 13.54 14.20 612,000 8,434,200 13.781 9.938 9.938 9.952 9.822 10.30 843,707 9.9966 0.44%
2013-09-02 0 13.64 13.64 13.76 13.06 13.84 524,250 7,135,168 13.610 9.894 9.894 9.981 9.473 10.04 722,735 9.8725 -2.29%
2013-08-30 0 13.96 13.74 14.02 13.20 14.04 1,696,000 23,252,552 13.710 10.13 9.967 10.17 9.575 10.18 2,338,117 9.9450 6.40%
2013-08-29 0 13.12 13.02 13.22 12.06 13.24 2,920,381 37,581,459 12.869 9.517 9.444 9.589 8.748 9.604 4,026,058 9.3346 9.15%
2013-08-28 0 12.02 12.02 12.20 11.98 13.16 1,019,000 12,720,135 12.483 8.719 8.719 8.850 8.690 9.546 1,404,801 9.0548 -9.62%
2013-08-27 0 13.30 13.30 13.40 13.30 13.70 194,846 2,613,765 13.415 9.647 9.647 9.720 9.647 9.938 268,616 9.7305 -2.92%
2013-08-26 0 13.70 13.68 13.80 13.14 13.76 468,000 6,330,504 13.527 9.938 9.923 10.01 9.531 9.981 645,188 9.8119 4.58%
2013-08-23 0 13.10 13.06 13.10 12.64 13.10 288,000 3,717,440 12.908 9.502 9.473 9.502 9.169 9.502 397,039 9.3629 4.47%
2013-08-22 0 12.54 12.48 12.58 12.30 12.62 354,938 4,428,469 12.477 9.096 9.053 9.125 8.922 9.154 489,320 9.0503 -0.63%
2013-08-21 0 12.62 12.62 12.70 12.44 12.88 70,000 887,520 12.679 9.154 9.154 9.212 9.024 9.343 96,502 9.1969 -2.92%
2013-08-20 0 13.00 12.94 13.02 12.74 13.38 214,000 2,780,720 12.994 9.430 9.386 9.444 9.241 9.705 295,022 9.4255 -2.26%
2013-08-19 0 13.30 13.30 13.36 12.82 13.36 346,000 4,529,424 13.091 9.647 9.647 9.691 9.299 9.691 476,998 9.4957 4.89%
2013-08-16 0 12.68 12.66 12.76 12.68 13.12 463,330 5,999,939 12.950 9.198 9.183 9.256 9.198 9.517 638,750 9.3933 -2.01%
2013-08-15 0 12.94 12.90 13.06 12.90 13.36 356,000 4,678,460 13.142 9.386 9.357 9.473 9.357 9.691 490,784 9.5326 -0.31%
2013-08-13 0 12.98 12.96 13.08 12.96 13.62 785,077 10,362,547 13.199 9.415 9.401 9.488 9.401 9.880 1,082,313 9.5744 -3.57%
2013-08-12 0 13.46 13.42 13.50 12.68 13.50 398,000 5,300,120 13.317 9.763 9.734 9.792 9.198 9.792 548,686 9.6597 4.34%
2013-08-09 0 12.90 12.88 12.94 12.88 13.10 522,000 6,758,480 12.947 9.357 9.343 9.386 9.343 9.502 719,633 9.3916 -1.38%
2013-08-08 0 13.08 13.04 13.10 12.92 13.34 725,600 9,490,600 13.080 9.488 9.459 9.502 9.372 9.676 1,000,317 9.4876 -0.46%
2013-08-07 0 13.14 13.12 13.24 13.10 13.84 340,320 4,581,798 13.463 9.531 9.517 9.604 9.502 10.04 469,168 9.7658 -5.06%
2013-08-06 0 13.84 13.82 13.88 13.82 14.00 236,619 3,287,742 13.895 10.04 10.02 10.07 10.02 10.16 326,205 10.079 -1.00%
2013-08-05 0 13.98 13.92 14.00 13.60 14.04 420,000 5,809,220 13.831 10.14 10.10 10.16 9.865 10.18 579,015 10.033 3.71%
2013-08-02 0 13.48 13.46 13.50 13.42 13.72 1,406,000 19,183,196 13.644 9.778 9.763 9.792 9.734 9.952 1,938,321 9.8968 -1.03%
2013-08-01 0 13.62 13.60 13.62 13.16 13.82 695,000 9,564,020 13.761 9.880 9.865 9.880 9.546 10.02 958,132 9.9819 -1.30%
2013-07-31 0 13.80 13.78 13.80 13.60 13.86 728,000 10,033,420 13.782 10.01 9.996 10.01 9.865 10.05 1,003,626 9.9972 1.47%
2013-07-30 0 13.60 13.60 13.62 13.58 13.80 704,000 9,602,040 13.639 9.865 9.865 9.880 9.851 10.01 970,539 9.8935 -1.73%
2013-07-29 0 13.84 13.80 13.84 13.64 13.96 1,039,500 14,401,700 13.854 10.04 10.01 10.04 9.894 10.13 1,433,062 10.050 -0.14%
2013-07-26 0 13.86 13.86 13.88 13.76 13.96 908,000 12,588,700 13.864 10.05 10.05 10.07 9.981 10.13 1,251,775 10.057 -0.72%
2013-07-25 0 13.96 13.92 14.00 13.80 14.00 486,005 6,764,188 13.918 10.13 10.10 10.16 10.01 10.16 670,010 10.096 -0.29%
2013-07-24 0 14.00 13.88 14.00 13.70 14.10 1,234,000 17,171,440 13.915 10.16 10.07 10.16 9.938 10.23 1,701,201 10.094 1.89%
2013-07-23 0 13.74 13.68 13.74 13.64 13.78 254,000 3,481,160 13.705 9.967 9.923 9.967 9.894 9.996 350,166 9.9415 -0.15%
2013-07-22 0 13.76 13.74 13.90 13.74 13.92 174,348 2,408,047 13.812 9.981 9.967 10.08 9.967 10.10 240,357 10.019 -1.71%
2013-07-19 0 14.00 13.88 14.00 13.70 14.00 655,000 9,017,181 13.767 10.16 10.07 10.16 9.938 10.16 902,988 9.9859 1.89%
2013-07-18 0 13.74 13.62 13.76 13.30 14.00 1,637,347 22,346,306 13.648 9.967 9.880 9.981 9.647 10.16 2,257,258 9.8998 -0.29%
2013-07-17 0 13.78 13.68 13.86 13.50 13.90 576,806 7,892,381 13.683 9.996 9.923 10.05 9.792 10.08 795,189 9.9252 1.77%
2013-07-16 0 13.54 13.50 13.60 13.26 13.66 1,064,795 14,377,575 13.503 9.822 9.792 9.865 9.618 9.909 1,467,934 9.7944 0.59%
2013-07-15 0 13.46 13.38 13.56 13.38 13.78 480,040 6,503,144 13.547 9.763 9.705 9.836 9.705 9.996 661,786 9.8266 -1.61%
2013-07-12 0 13.68 13.52 13.68 13.30 13.68 1,218,693 16,447,832 13.496 9.923 9.807 9.923 9.647 9.923 1,680,099 9.7898 2.55%
2013-07-11 0 13.34 13.30 13.34 13.02 13.44 1,926,000 25,520,020 13.250 9.676 9.647 9.676 9.444 9.749 2,655,197 9.6113 2.62%
2013-07-10 0 13.00 13.00 13.14 12.94 13.34 1,981,000 25,813,000 13.030 9.430 9.430 9.531 9.386 9.676 2,731,020 9.4518 -3.42%
2013-07-09 0 13.46 13.36 13.50 12.82 13.52 2,076,304 27,137,553 13.070 9.763 9.691 9.792 9.299 9.807 2,862,407 9.4807 4.18%
2013-07-08 0 12.92 12.90 12.92 12.14 13.00 1,048,004 13,321,449 12.711 9.372 9.357 9.372 8.806 9.430 1,444,786 9.2204 -1.22%
2013-07-05 0 13.08 12.94 13.08 12.34 13.10 1,130,001 14,606,092 12.926 9.488 9.386 9.488 8.951 9.502 1,557,827 9.3759 6.17%
2013-07-04 0 12.32 12.28 12.34 12.08 12.48 1,458,485 17,910,318 12.280 8.937 8.908 8.951 8.762 9.053 2,010,678 8.9076 -0.32%
2013-07-03 0 12.36 12.36 12.38 11.86 12.58 1,109,249 13,724,046 12.372 8.966 8.966 8.980 8.603 9.125 1,529,218 8.9745 -0.32%
2013-07-02 0 12.40 12.40 12.48 12.04 12.66 822,200 10,169,408 12.369 8.995 8.995 9.053 8.733 9.183 1,133,491 8.9718 2.82%
2013-06-28 0 12.06 12.04 12.20 11.96 12.28 2,521,560 30,363,057 12.041 8.748 8.733 8.850 8.675 8.908 3,476,240 8.7345 -0.33%
2013-06-27 0 12.10 12.00 12.12 11.64 12.28 864,480 10,313,263 11.930 8.777 8.704 8.791 8.443 8.908 1,191,778 8.6537 2.89%
2013-06-26 0 11.76 11.62 11.78 11.18 11.82 2,316,000 26,504,666 11.444 8.530 8.429 8.545 8.110 8.574 3,192,854 8.3012 6.33%
2013-06-25 0 11.06 10.96 11.10 10.66 11.36 3,018,017 33,043,743 10.949 8.023 7.950 8.052 7.732 8.240 4,160,659 7.9419 1.28%
2013-06-24 0 10.92 10.88 11.02 10.80 11.82 596,000 6,618,300 11.105 7.921 7.892 7.994 7.834 8.574 821,650 8.0549 -9.75%
2013-06-21 0 12.10 11.86 12.10 11.52 12.38 1,708,000 20,005,680 11.713 8.777 8.603 8.777 8.356 8.980 2,354,661 8.4962 2.02%
2013-06-20 0 11.86 11.76 11.94 11.00 11.92 1,186,000 13,824,530 11.656 8.603 8.530 8.661 7.979 8.646 1,635,028 8.4552 0.68%
2013-06-19 0 11.78 11.68 11.82 11.58 12.50 1,425,150 16,804,044 11.791 8.545 8.472 8.574 8.400 9.067 1,964,722 8.5529 -2.00%
2013-06-18 0 12.02 12.04 12.12 11.58 12.48 1,442,000 17,244,400 11.959 8.719 8.733 8.791 8.400 9.053 1,987,951 8.6745 2.21%
2013-06-17 0 11.76 11.76 11.80 11.42 11.92 1,075,131 12,509,664 11.635 8.530 8.530 8.559 8.284 8.646 1,482,183 8.4400 2.98%
2013-06-14 0 11.42 11.32 11.46 11.32 12.14 1,000,000 11,662,298 11.662 8.284 8.211 8.313 8.211 8.806 1,378,607 8.4595 -4.67%
2013-06-13 0 11.98 11.88 12.00 11.82 12.44 2,703,504 32,613,161 12.063 8.690 8.617 8.704 8.574 9.024 3,727,069 8.7503 -5.22%
2013-06-11 0 12.64 12.62 12.70 12.56 12.90 2,666,000 33,810,940 12.682 9.169 9.154 9.212 9.111 9.357 3,675,366 9.1993 -1.86%
2013-06-10 0 12.88 12.80 12.90 12.46 12.90 648,000 8,259,160 12.746 9.343 9.285 9.357 9.038 9.357 893,337 9.2453 3.21%
2013-06-07 0 12.48 12.46 12.48 12.34 12.66 346,000 4,353,110 12.581 9.053 9.038 9.053 8.951 9.183 476,998 9.1261 -2.35%
2013-06-06 0 12.78 12.72 12.80 12.72 13.18 920,000 11,875,260 12.908 9.270 9.227 9.285 9.227 9.560 1,268,318 9.3630 -1.69%
2013-06-05 0 13.00 12.96 13.00 12.90 13.12 1,445,888 18,796,824 13.000 9.430 9.401 9.430 9.357 9.517 1,993,311 9.4299 1.09%
2013-06-04 0 12.86 12.84 12.90 12.84 13.00 2,378,000 31,114,160 13.084 9.328 9.314 9.357 9.314 9.430 3,278,327 9.4909 -1.08%
2013-06-03 0 13.00 12.98 13.00 13.00 13.46 2,307,687 30,781,737 13.339 9.430 9.415 9.430 9.430 9.763 3,181,393 9.6756 -2.69%
2013-05-31 0 13.36 13.30 13.44 13.30 13.52 202,002 2,714,106 13.436 9.691 9.647 9.749 9.647 9.807 278,481 9.7461 -0.60%
2013-05-30 0 13.44 13.42 13.50 13.42 14.00 1,581,969 21,631,262 13.674 9.749 9.734 9.792 9.734 10.16 2,180,913 9.9184 -2.33%
2013-05-29 0 13.76 13.74 13.76 13.62 14.06 3,249,428 44,852,239 13.803 9.981 9.967 9.981 9.880 10.20 4,479,684 10.012 0.29%
2013-05-28 0 13.72 13.66 13.76 13.14 13.84 787,245 10,653,733 13.533 9.952 9.909 9.981 9.531 10.04 1,085,301 9.8164 5.91%
2013-05-27 0 13.34 13.32 13.34 12.74 13.58 1,808,000 24,142,014 13.353 9.397 9.383 9.397 8.975 9.566 2,566,595 9.4062 -1.04%
2013-05-24 0 13.48 13.46 13.56 13.26 13.84 2,022,000 27,546,438 13.623 9.496 9.482 9.552 9.341 9.749 2,870,384 9.5968 -0.44%
2013-05-23 0 13.54 13.52 13.60 13.54 14.20 1,374,000 19,092,360 13.895 9.538 9.524 9.580 9.538 10.00 1,950,498 9.7885 -1.60%
2013-05-22 0 13.76 13.78 13.80 13.54 13.98 1,488,000 20,487,142 13.768 9.693 9.707 9.721 9.538 9.848 2,112,330 9.6988 -0.29%
2013-05-21 0 13.80 13.76 13.80 13.66 13.88 1,183,000 16,286,327 13.767 9.721 9.693 9.721 9.623 9.778 1,679,359 9.6979 0.29%
2013-05-20 0 13.76 13.70 13.76 13.54 13.88 954,286 13,118,318 13.747 9.693 9.651 9.693 9.538 9.778 1,354,682 9.6837 -0.58%
2013-05-16 0 13.84 13.78 13.84 13.42 13.90 1,435,000 19,739,540 13.756 9.749 9.707 9.749 9.454 9.792 2,037,093 9.6901 0.44%
2013-05-15 0 13.78 13.64 13.80 13.34 13.90 598,862 8,168,572 13.640 9.707 9.608 9.721 9.397 9.792 850,131 9.6086 2.07%
2013-05-14 0 13.50 13.38 13.50 13.24 13.52 517,394 6,955,756 13.444 9.510 9.425 9.510 9.327 9.524 734,481 9.4703 -1.75%
2013-05-13 0 13.74 13.66 13.74 13.70 13.80 685,147 9,432,875 13.768 9.679 9.623 9.679 9.651 9.721 972,619 9.6984 -0.87%
2013-05-10 0 13.86 13.82 13.86 13.62 13.98 780,000 10,771,880 13.810 9.763 9.735 9.763 9.594 9.848 1,107,270 9.7283 1.76%
2013-05-09 0 13.62 13.54 13.64 13.34 14.16 1,442,569 19,752,927 13.693 9.594 9.538 9.608 9.397 9.975 2,047,837 9.6457 -2.71%
2013-05-08 0 14.00 13.88 14.06 13.88 14.36 624,000 8,775,960 14.064 9.862 9.778 9.904 9.778 10.12 885,816 9.9072 -2.51%
2013-05-07 0 14.36 14.28 14.36 13.96 14.40 498,000 7,049,760 14.156 10.12 10.06 10.12 9.834 10.14 706,949 9.9721 1.84%
2013-05-06 0 14.10 14.10 14.20 13.74 14.48 599,000 8,340,880 13.925 9.933 9.933 10.00 9.679 10.20 850,326 9.8090 1.44%
2013-05-03 0 13.90 13.88 13.94 13.50 14.10 1,928,074 26,532,903 13.761 9.792 9.778 9.820 9.510 9.933 2,737,049 9.6940 2.81%
2013-05-02 0 13.52 13.44 13.50 13.44 13.88 758,000 10,335,320 13.635 9.524 9.468 9.510 9.468 9.778 1,076,039 9.6050 -2.59%
2013-04-30 0 13.88 13.86 13.92 13.40 13.92 2,305,018 31,436,518 13.638 9.778 9.763 9.806 9.439 9.806 3,272,150 9.6073 1.61%
2013-04-29 0 13.66 13.58 13.68 13.10 13.68 1,224,000 16,489,040 13.471 9.623 9.566 9.637 9.228 9.637 1,737,562 9.4898 2.55%
2013-04-26 0 13.32 13.30 13.32 12.60 13.50 1,508,000 19,814,320 13.139 9.383 9.369 9.383 8.876 9.510 2,140,722 9.2559 3.42%
2013-04-25 0 12.88 12.80 12.88 12.40 12.90 335,348 4,256,703 12.693 9.073 9.017 9.073 8.735 9.087 476,052 8.9417 3.04%
2013-04-24 0 12.50 12.50 12.52 12.46 12.60 3,870,000 48,373,900 12.500 8.805 8.805 8.820 8.777 8.876 5,493,762 8.8052 -1.57%
2013-04-23 0 12.70 12.64 12.70 12.42 12.86 674,721 8,519,713 12.627 8.946 8.904 8.946 8.749 9.059 957,818 8.8949 0.16%
2013-04-22 0 12.68 12.64 12.66 12.52 12.74 826,400 10,439,944 12.633 8.932 8.904 8.918 8.820 8.975 1,173,138 8.8992 -0.16%
2013-04-19 0 12.70 12.66 12.70 12.50 12.72 190,000 2,388,680 12.572 8.946 8.918 8.946 8.805 8.960 269,720 8.8562 -0.31%
2013-04-18 0 12.74 12.58 12.70 12.04 12.94 1,600,000 19,704,522 12.315 8.975 8.862 8.946 8.481 9.115 2,271,323 8.6754 5.64%
2013-04-17 0 12.06 12.04 12.16 12.02 12.28 4,909,713 59,510,127 12.121 8.495 8.481 8.566 8.467 8.650 6,969,714 8.5384 -0.33%
2013-04-16 0 12.10 12.06 12.12 12.10 12.34 325,600 3,952,504 12.139 8.524 8.495 8.538 8.524 8.693 462,214 8.5512 -1.94%
2013-04-15 0 12.34 12.30 12.36 12.32 12.48 1,631,000 20,178,200 12.372 8.693 8.665 8.707 8.679 8.791 2,315,330 8.7150 -1.59%
2013-04-12 0 12.54 12.50 12.54 12.08 12.60 2,055,000 25,283,316 12.303 8.834 8.805 8.834 8.510 8.876 2,917,230 8.6669 1.62%
2013-04-11 0 12.34 12.34 12.36 11.62 12.42 955,900 11,396,772 11.923 8.693 8.693 8.707 8.186 8.749 1,356,973 8.3987 6.01%
2013-04-10 0 11.64 11.62 11.70 11.46 11.74 1,396,000 16,168,610 11.582 8.200 8.186 8.242 8.073 8.270 1,981,729 8.1588 0.87%
2013-04-09 0 11.54 11.50 11.56 11.44 11.82 1,087,039 12,557,090 11.552 8.129 8.101 8.143 8.059 8.326 1,543,135 8.1374 -2.37%
2013-04-08 0 11.82 11.80 11.92 11.28 11.92 627,000 7,294,060 11.633 8.326 8.312 8.397 7.946 8.397 890,075 8.1949 5.54%
2013-04-05 0 11.20 11.18 11.20 11.00 11.44 570,400 6,446,070 11.301 7.890 7.876 7.890 7.749 8.059 809,727 7.9608 -2.27%
2013-04-03 0 11.46 11.40 11.46 11.40 11.62 1,658,000 18,988,548 11.453 8.073 8.031 8.073 8.031 8.186 2,353,658 8.0677 -0.35%
2013-04-02 0 11.50 11.46 11.50 11.38 11.66 2,098,000 24,120,000 11.497 8.101 8.073 8.101 8.016 8.214 2,978,272 8.0987 0.52%
2013-03-28 0 11.44 11.40 11.48 11.26 11.68 1,124,000 12,870,580 11.451 8.059 8.031 8.087 7.932 8.228 1,595,604 8.0663 1.42%
2013-03-27 0 11.28 11.24 11.30 11.22 11.60 878,000 9,934,060 11.314 7.946 7.918 7.960 7.904 8.171 1,246,388 7.9703 -2.42%
2013-03-26 0 11.56 11.54 11.60 11.52 11.74 941,515 10,952,753 11.633 8.143 8.129 8.171 8.115 8.270 1,336,553 8.1948 -0.69%
2013-03-25 0 11.64 11.64 11.66 11.46 11.70 1,278,000 14,748,680 11.540 8.200 8.200 8.214 8.073 8.242 1,814,219 8.1295 1.57%
2013-03-22 0 11.46 11.30 11.46 11.00 11.70 1,106,000 12,635,272 11.424 8.073 7.960 8.073 7.749 8.242 1,570,052 8.0477 -1.55%
2013-03-21 0 11.64 11.60 11.64 11.32 11.80 2,545,047 29,402,421 11.553 8.200 8.171 8.200 7.974 8.312 3,612,890 8.1382 2.65%
2013-03-20 0 11.34 11.32 11.40 10.94 11.52 1,720,000 19,480,400 11.326 7.988 7.974 8.031 7.707 8.115 2,441,672 7.9783 4.42%
2013-03-19 0 10.86 10.84 10.86 10.78 11.40 1,108,000 12,179,980 10.993 7.650 7.636 7.650 7.594 8.031 1,572,891 7.7437 0.00%
2013-03-18 0 10.86 10.86 10.90 10.70 11.28 844,536 9,195,837 10.889 7.650 7.650 7.678 7.537 7.946 1,198,884 7.6703 1.12%
2013-03-15 0 10.74 10.70 10.96 10.70 11.86 1,438,947 15,643,602 10.872 7.566 7.537 7.721 7.537 8.355 2,042,696 7.6583 0.19%
2013-03-14 0 10.72 10.70 10.72 10.60 10.72 2,046,000 21,846,820 10.678 7.552 7.537 7.552 7.467 7.552 2,904,454 7.5218 -0.92%
2013-03-13 0 10.82 10.80 10.82 10.66 11.00 1,638,000 17,768,380 10.848 7.622 7.608 7.622 7.509 7.749 2,325,267 7.6414 -1.28%
2013-03-12 0 10.96 10.96 10.98 10.94 11.14 885,527 9,740,505 11.000 7.721 7.721 7.735 7.707 7.847 1,257,074 7.7486 0.18%
2013-03-11 0 10.94 10.94 11.04 10.90 11.56 479,000 5,327,920 11.123 7.707 7.707 7.777 7.678 8.143 679,977 7.8354 -3.01%
2013-03-08 0 11.28 11.22 11.30 11.00 11.50 1,553,020 17,627,024 11.350 7.946 7.904 7.960 7.749 8.101 2,204,631 7.9955 1.81%
2013-03-07 0 11.08 10.98 11.08 10.92 11.36 1,326,551 14,690,633 11.074 7.805 7.735 7.805 7.692 8.002 1,883,141 7.8011 0.00%
2013-03-06 0 11.08 11.00 11.10 10.36 11.26 1,674,000 18,288,580 10.925 7.805 7.749 7.819 7.298 7.932 2,376,372 7.6960 6.95%
2013-03-05 0 10.36 10.34 10.38 10.28 10.50 752,000 7,787,940 10.356 7.298 7.284 7.312 7.242 7.397 1,067,522 7.2953 1.17%
2013-03-04 0 10.24 10.12 10.26 10.12 10.70 1,257,559 13,067,615 10.391 7.213 7.129 7.228 7.129 7.537 1,785,202 7.3200 0.00%
2013-03-01 0 10.24 10.22 10.30 10.18 10.56 1,552,400 15,937,468 10.266 7.213 7.199 7.256 7.171 7.439 2,203,751 7.2320 0.99%
2013-02-28 0 10.14 10.08 10.14 10.02 10.42 3,381,000 34,447,824 10.189 7.143 7.101 7.143 7.058 7.340 4,799,589 7.1772 -1.36%
2013-02-27 0 10.28 10.26 10.34 10.10 10.60 1,968,000 20,447,440 10.390 7.242 7.228 7.284 7.115 7.467 2,793,727 7.3191 -2.10%
2013-02-26 0 10.50 10.42 10.50 10.40 10.78 538,000 5,677,260 10.553 7.397 7.340 7.397 7.326 7.594 763,732 7.4336 -2.78%
2013-02-25 0 10.80 10.76 10.80 10.60 10.82 471,500 5,066,580 10.746 7.608 7.580 7.608 7.467 7.622 669,330 7.5696 2.47%
2013-02-22 0 10.54 10.50 10.56 10.30 10.96 1,433,000 15,117,180 10.549 7.425 7.397 7.439 7.256 7.721 2,034,254 7.4313 -3.30%
2013-02-21 0 10.90 10.84 10.90 10.72 11.38 2,260,000 24,659,806 10.911 7.678 7.636 7.678 7.552 8.016 3,208,243 7.6864 -4.05%
2013-02-20 0 11.36 11.28 11.36 11.24 11.64 2,290,000 26,242,170 11.459 8.002 7.946 8.002 7.918 8.200 3,250,831 8.0725 -2.07%
2013-02-19 0 11.60 11.54 11.60 11.50 11.86 1,364,000 15,968,700 11.707 8.171 8.129 8.171 8.101 8.355 1,936,303 8.2470 -0.85%
2013-02-18 0 11.70 11.64 11.70 11.58 11.80 731,000 8,533,100 11.673 8.242 8.200 8.242 8.157 8.312 1,037,711 8.2230 0.17%
2013-02-15 0 11.68 11.66 11.76 11.04 11.90 1,348,600 15,650,168 11.605 8.228 8.214 8.284 7.777 8.383 1,914,441 8.1748 4.66%
2013-02-14 0 11.16 11.16 11.26 11.08 11.80 1,802,945 20,544,088 11.395 7.861 7.861 7.932 7.805 8.312 2,559,419 8.0269 -2.28%
2013-02-08 0 11.42 11.42 11.44 11.32 11.90 1,732,000 20,067,981 11.587 8.045 8.045 8.059 7.974 8.383 2,458,707 8.1620 -2.56%
2013-02-07 0 11.72 11.64 11.76 11.52 11.90 1,765,575 20,593,867 11.664 8.256 8.200 8.284 8.115 8.383 2,506,369 8.2166 2.63%
2013-02-06 0 11.42 11.36 11.42 11.08 11.66 1,483,189 16,776,725 11.311 8.045 8.002 8.045 7.805 8.214 2,105,501 7.9680 2.33%
2013-02-05 0 11.16 11.12 11.22 11.00 11.38 2,730,000 30,609,868 11.212 7.861 7.833 7.904 7.749 8.016 3,875,445 7.8984 3.33%
2013-02-04 0 10.80 10.80 10.90 10.70 11.90 5,957,483 64,612,400 10.846 7.608 7.608 7.678 7.537 8.383 8,457,104 7.6400 1.31%
2013-02-01 0 10.66 10.64 10.68 10.48 10.80 2,897,000 30,413,012 10.498 7.509 7.495 7.523 7.382 7.608 4,112,514 7.3952 1.52%
2013-01-31 0 10.50 10.40 10.56 10.16 10.56 860,500 8,907,490 10.352 7.397 7.326 7.439 7.157 7.439 1,221,546 7.2920 2.94%
2013-01-30 0 10.20 10.20 10.26 10.12 10.40 2,172,000 22,276,370 10.256 7.185 7.185 7.228 7.129 7.326 3,083,321 7.2248 -1.54%
2013-01-29 0 10.36 10.34 10.40 10.10 10.48 2,938,500 30,084,612 10.238 7.298 7.284 7.326 7.115 7.382 4,171,426 7.2121 3.19%
2013-01-28 0 10.04 10.00 10.08 9.810 10.70 2,294,000 23,611,936 10.293 7.073 7.044 7.101 6.911 7.537 3,256,509 7.2507 -3.83%
2013-01-25 0 10.44 10.38 10.44 10.26 11.08 891,500 9,432,650 10.581 7.354 7.312 7.354 7.228 7.805 1,265,553 7.4534 0.00%
2013-01-24 0 10.44 10.40 10.44 10.28 10.56 2,290,000 24,014,520 10.487 7.354 7.326 7.354 7.242 7.439 3,250,831 7.3872 0.38%
2013-01-23 0 10.40 10.36 10.42 10.22 10.50 914,000 9,503,240 10.397 7.326 7.298 7.340 7.199 7.397 1,297,493 7.3243 0.78%
2013-01-22 0 10.32 10.30 10.32 10.30 10.66 969,605 10,157,988 10.476 7.270 7.256 7.270 7.256 7.509 1,376,429 7.3800 -0.19%
2013-01-21 0 10.34 10.30 10.34 10.18 10.36 618,000 6,359,200 10.290 7.284 7.256 7.284 7.171 7.298 877,298 7.2486 1.57%
2013-01-18 0 10.18 10.16 10.20 9.930 10.66 1,412,000 14,538,530 10.296 7.171 7.157 7.185 6.995 7.509 2,004,442 7.2532 -2.68%
2013-01-17 0 10.46 10.42 10.50 10.40 10.76 2,168,000 22,800,800 10.517 7.368 7.340 7.397 7.326 7.580 3,077,642 7.4085 -3.86%
2013-01-16 0 10.88 10.78 10.92 10.14 10.92 2,412,000 25,010,260 10.369 7.664 7.594 7.692 7.143 7.692 3,424,019 7.3044 7.51%
2013-01-15 0 10.12 10.02 10.14 9.950 10.14 1,422,000 14,281,240 10.043 7.129 7.058 7.143 7.009 7.143 2,018,638 7.0747 1.61%
2013-01-14 0 9.960 9.930 9.970 9.660 9.990 3,331,000 32,598,926 9.7865 7.016 6.995 7.023 6.805 7.037 4,728,610 6.8940 2.89%
2013-01-11 0 9.680 9.680 9.700 9.320 9.730 2,224,000 21,285,656 9.5709 6.819 6.819 6.833 6.565 6.854 3,157,139 6.7421 3.86%
2013-01-10 0 9.320 9.320 9.390 9.300 9.800 1,580,000 15,088,770 9.5499 6.565 6.565 6.615 6.551 6.903 2,242,931 6.7273 -1.89%
2013-01-09 0 9.500 9.440 9.500 9.440 9.680 2,032,914 19,490,833 9.5876 6.692 6.650 6.692 6.650 6.819 2,885,877 6.7539 -1.04%
2013-01-08 0 9.600 9.560 9.580 9.570 9.650 1,222,000 11,727,265 9.5968 6.763 6.734 6.748 6.741 6.798 1,734,723 6.7603 -0.10%
2013-01-07 0 9.610 9.590 9.610 9.400 9.660 1,792,000 17,133,720 9.5612 6.770 6.756 6.770 6.622 6.805 2,543,882 6.7353 2.67%
2013-01-04 0 9.360 9.260 9.360 9.220 9.750 3,389,321 31,887,820 9.4083 6.594 6.523 6.594 6.495 6.868 4,811,401 6.6276 -3.31%
2013-01-03 0 9.680 9.640 9.670 9.090 9.700 4,062,457 37,598,943 9.2552 6.819 6.791 6.812 6.403 6.833 5,766,970 6.5197 6.49%
2013-01-02 0 9.090 9.080 9.140 8.960 9.170 766,000 6,926,360 9.0422 6.403 6.396 6.439 6.312 6.460 1,087,396 6.3697 2.02%
2012-12-31 0 8.910 8.910 8.980 8.900 9.000 1,224,000 10,966,300 8.9594 6.277 6.277 6.326 6.269 6.340 1,737,562 6.3113 -1.00%
2012-12-28 0 9.000 8.970 9.030 8.850 9.020 1,666,000 14,764,480 8.8622 6.340 6.319 6.361 6.234 6.354 2,365,015 6.2429 1.69%
2012-12-27 0 8.850 8.820 8.850 8.670 8.860 802,000 7,019,940 8.7530 6.234 6.213 6.234 6.107 6.241 1,138,501 6.1660 1.96%
2012-12-24 0 8.680 8.650 8.680 8.670 8.790 692,000 6,046,050 8.7371 6.114 6.093 6.114 6.107 6.192 982,347 6.1547 -0.12%
2012-12-21 0 8.690 8.690 8.770 8.670 8.880 1,417,055 12,452,838 8.7878 6.122 6.122 6.178 6.107 6.255 2,011,618 6.1905 -0.91%
2012-12-20 0 8.770 8.760 8.790 8.540 8.820 1,295,147 11,208,265 8.6540 6.178 6.171 6.192 6.016 6.213 1,838,561 6.0962 1.86%
2012-12-19 0 8.610 8.540 8.610 8.380 8.650 826,444 7,000,240 8.4703 6.065 6.016 6.065 5.903 6.093 1,173,201 5.9668 3.11%
2012-12-18 0 8.350 8.350 8.390 8.210 8.440 1,160,000 9,688,620 8.3523 5.882 5.882 5.910 5.783 5.945 1,646,709 5.8836 0.85%
2012-12-17 0 8.280 8.230 8.290 8.180 8.460 1,310,000 10,912,208 8.3299 5.833 5.798 5.840 5.762 5.960 1,859,646 5.8679 -0.96%
2012-12-14 0 8.360 8.360 8.370 8.310 8.440 2,569,275 21,524,932 8.3778 5.889 5.889 5.896 5.854 5.945 3,647,283 5.9016 -0.24%
2012-12-13 0 8.380 8.340 8.390 8.360 8.440 2,164,000 18,158,690 8.3913 5.903 5.875 5.910 5.889 5.945 3,071,964 5.9111 -0.12%
2012-12-12 0 8.390 8.390 8.420 8.350 8.630 3,579,000 30,371,914 8.4861 5.910 5.910 5.931 5.882 6.079 5,080,665 5.9779 -0.24%
2012-12-11 0 8.410 8.370 8.420 8.300 8.490 2,154,000 18,126,100 8.4151 5.924 5.896 5.931 5.847 5.981 3,057,768 5.9279 0.36%
2012-12-10 0 8.380 8.350 8.360 8.340 8.520 1,706,000 14,294,180 8.3788 5.903 5.882 5.889 5.875 6.002 2,421,798 5.9023 -0.59%
2012-12-07 0 8.430 8.380 8.450 8.270 8.530 3,072,000 25,688,820 8.3622 5.938 5.903 5.952 5.826 6.009 4,360,940 5.8907 1.20%
2012-12-06 0 8.330 8.300 8.350 8.310 8.380 2,016,000 16,863,173 8.3647 5.868 5.847 5.882 5.854 5.903 2,861,867 5.8924 -0.95%
2012-12-05 0 8.410 8.390 8.420 8.300 8.450 1,960,000 16,448,306 8.3920 5.924 5.910 5.931 5.847 5.952 2,782,370 5.9116 1.45%
2012-12-04 0 8.290 8.270 8.300 8.180 8.450 858,000 7,173,516 8.3607 5.840 5.826 5.847 5.762 5.952 1,217,997 5.8896 -1.89%
2012-12-03 0 8.450 8.410 8.450 8.380 8.650 1,185,857 9,951,131 8.3915 5.952 5.924 5.952 5.903 6.093 1,683,415 5.9113 0.84%
2012-11-30 0 8.380 8.300 8.380 8.160 8.400 4,834,000 40,072,443 8.2897 5.903 5.847 5.903 5.748 5.917 6,862,234 5.8396 0.96%
2012-11-29 0 8.300 8.290 8.300 8.090 8.400 3,712,000 30,617,402 8.2482 5.847 5.840 5.847 5.699 5.917 5,269,469 5.8103 4.01%
2012-11-28 0 7.980 7.980 8.010 7.850 8.210 2,016,000 16,310,209 8.0904 5.621 5.621 5.643 5.530 5.783 2,861,867 5.6992 -2.92%
2012-11-27 0 8.220 8.210 8.260 8.210 8.500 1,614,000 13,592,830 8.4218 5.790 5.783 5.819 5.783 5.988 2,291,197 5.9326 -2.61%
2012-11-26 0 8.440 8.430 8.480 8.400 8.500 736,000 6,205,390 8.4312 5.945 5.938 5.974 5.917 5.988 1,044,808 5.9393 0.48%
2012-11-23 0 8.400 8.400 8.410 8.390 8.450 2,792,000 23,456,298 8.4013 5.917 5.917 5.924 5.910 5.952 3,963,458 5.9181 0.60%
2012-11-22 0 8.350 8.350 8.400 8.060 8.480 1,336,640 11,071,842 8.2833 5.882 5.882 5.917 5.678 5.974 1,897,463 5.8351 1.83%
2012-11-21 0 8.200 8.190 8.220 8.100 8.340 1,048,000 8,579,174 8.1862 5.776 5.769 5.790 5.706 5.875 1,487,716 5.7667 -1.68%
2012-11-20 0 8.340 8.340 8.390 7.930 8.430 1,778,000 14,520,010 8.1665 5.875 5.875 5.910 5.586 5.938 2,524,007 5.7528 5.57%
2012-11-19 0 7.900 7.870 7.940 7.750 7.950 628,000 4,903,424 7.8080 5.565 5.544 5.593 5.459 5.600 891,494 5.5002 2.33%
2012-11-16 0 7.720 7.700 7.720 7.680 7.780 390,000 3,010,580 7.7194 5.438 5.424 5.438 5.410 5.481 553,635 5.4378 -1.15%
2012-11-15 0 7.810 7.750 7.810 7.750 7.910 236,000 1,848,300 7.8318 5.502 5.459 5.502 5.459 5.572 335,020 5.5170 -0.38%
2012-11-14 0 7.840 7.820 7.840 7.620 8.000 1,710,000 13,291,590 7.7729 5.523 5.509 5.523 5.368 5.635 2,427,476 5.4755 -2.24%
2012-11-13 0 8.020 8.000 8.070 8.000 8.110 738,000 5,957,390 8.0723 5.650 5.635 5.685 5.635 5.713 1,047,648 5.6864 -1.11%
2012-11-12 0 8.110 8.110 8.160 8.080 8.190 449,537 3,653,716 8.1277 5.713 5.713 5.748 5.692 5.769 638,152 5.7255 -0.12%
2012-11-09 0 8.120 8.120 8.140 8.080 8.260 1,629,000 13,218,990 8.1148 5.720 5.720 5.734 5.692 5.819 2,312,491 5.7163 0.25%
2012-11-08 0 8.100 8.090 8.100 8.080 8.180 628,000 5,085,860 8.0985 5.706 5.699 5.706 5.692 5.762 891,494 5.7049 -1.58%
2012-11-07 0 8.230 8.180 8.230 8.090 8.240 3,152,000 25,760,680 8.1728 5.798 5.762 5.798 5.699 5.805 4,474,506 5.7572 0.86%
2012-11-06 0 8.160 8.170 8.200 8.080 8.250 650,000 5,300,347 8.1544 5.748 5.755 5.776 5.692 5.812 922,725 5.7442 -0.12%
2012-11-05 0 8.170 8.170 8.200 8.040 8.480 2,428,000 19,852,828 8.1766 5.755 5.755 5.776 5.664 5.974 3,446,732 5.7599 -2.74%
2012-11-02 0 8.400 8.350 8.410 7.970 8.440 2,842,000 23,175,240 8.1546 5.917 5.882 5.924 5.614 5.945 4,034,437 5.7444 5.40%
2012-11-01 0 7.970 7.940 7.980 7.830 7.980 547,789 4,342,701 7.9277 5.614 5.593 5.621 5.516 5.621 777,629 5.5845 1.79%
2012-10-31 0 7.830 7.810 7.880 7.770 7.990 910,000 7,185,000 7.8956 5.516 5.502 5.551 5.473 5.628 1,291,815 5.5619 -2.25%
2012-10-30 0 8.010 8.010 8.050 7.960 8.080 140,000 1,120,380 8.0027 5.643 5.643 5.671 5.607 5.692 198,741 5.6374 1.14%
2012-10-29 0 7.920 7.920 7.970 7.830 8.050 412,000 3,288,240 7.9812 5.579 5.579 5.614 5.516 5.671 584,866 5.6222 0.38%
2012-10-26 0 7.890 7.880 7.900 7.880 8.050 746,000 5,895,580 7.9029 5.558 5.551 5.565 5.551 5.671 1,059,004 5.5671 0.13%
2012-10-25 0 7.880 7.860 7.900 7.830 8.060 866,000 6,874,530 7.9383 5.551 5.537 5.565 5.516 5.678 1,229,353 5.5920 -2.23%
2012-10-24 0 8.060 8.000 8.080 8.000 8.130 1,832,000 14,801,364 8.0793 5.678 5.635 5.692 5.635 5.727 2,600,665 5.6914 -0.74%
2012-10-22 0 8.120 8.110 8.160 8.100 8.270 1,370,744 11,184,323 8.1593 5.720 5.713 5.748 5.706 5.826 1,945,876 5.7477 0.50%
2012-10-19 0 8.080 8.080 8.100 7.780 8.150 5,478,000 42,971,593 7.8444 5.692 5.692 5.706 5.481 5.741 7,776,442 5.5259 5.48%
2012-10-18 0 7.660 7.670 7.690 7.540 7.720 2,038,000 15,546,782 7.6285 5.396 5.403 5.417 5.311 5.438 2,893,097 5.3737 -0.26%
2012-10-17 0 7.680 7.650 7.680 7.630 7.810 1,622,000 12,479,060 7.6936 5.410 5.389 5.410 5.375 5.502 2,302,554 5.4197 -1.41%
2012-10-16 0 7.790 7.750 7.800 7.740 7.960 3,504,000 27,660,660 7.8940 5.488 5.459 5.495 5.452 5.607 4,974,197 5.5608 -1.77%
2012-10-15 0 7.930 7.920 7.930 7.800 7.960 1,260,000 9,950,760 7.8974 5.586 5.579 5.586 5.495 5.607 1,788,667 5.5632 1.54%
2012-10-12 0 7.810 7.810 7.820 7.650 7.870 812,000 6,332,400 7.7985 5.502 5.502 5.509 5.389 5.544 1,152,696 5.4936 2.23%
2012-10-11 0 7.640 7.580 7.640 7.540 7.650 976,000 7,409,580 7.5918 5.382 5.340 5.382 5.311 5.389 1,385,507 5.3479 0.26%
2012-10-10 0 7.620 7.580 7.620 7.570 7.680 1,160,000 8,810,258 7.5951 5.368 5.340 5.368 5.333 5.410 1,646,709 5.3502 1.20%
2012-10-09 0 7.530 7.530 7.540 7.500 7.650 3,608,000 27,273,750 7.5592 5.304 5.304 5.311 5.283 5.389 5,121,833 5.3250 0.00%
2012-10-08 0 7.530 7.490 7.530 7.470 7.660 1,706,000 12,840,897 7.5269 5.304 5.276 5.304 5.262 5.396 2,421,798 5.3022 0.40%
2012-10-05 0 7.500 7.500 7.530 7.470 7.690 6,590,000 49,503,838 7.5120 5.283 5.283 5.304 5.262 5.417 9,355,011 5.2917 -0.27%
2012-10-04 0 7.520 7.500 7.520 7.450 7.670 2,012,000 15,141,764 7.5257 5.297 5.283 5.297 5.248 5.403 2,856,188 5.3014 -0.79%
2012-10-03 0 7.580 7.580 7.600 7.580 8.140 1,578,000 12,354,760 7.8294 5.340 5.340 5.354 5.340 5.734 2,240,092 5.5153 -7.33%
2012-09-28 0 8.180 8.150 8.180 8.120 8.210 1,888,000 15,409,442 8.1618 5.762 5.741 5.762 5.720 5.783 2,680,161 5.7494 0.62%
2012-09-27 0 8.130 8.120 8.140 8.010 8.210 916,000 7,419,960 8.1004 5.727 5.720 5.734 5.643 5.783 1,300,332 5.7062 -2.28%
2012-09-26 0 8.320 8.320 8.350 8.250 8.530 378,000 3,180,760 8.4147 5.861 5.861 5.882 5.812 6.009 536,600 5.9276 -3.03%
2012-09-25 0 8.580 8.530 8.590 8.310 8.720 348,000 2,965,280 8.5209 6.044 6.009 6.051 5.854 6.143 494,013 6.0024 3.50%
2012-09-24 0 8.290 8.290 8.300 8.290 8.460 1,008,000 8,392,096 8.3255 5.840 5.840 5.847 5.840 5.960 1,430,933 5.8648 -2.01%
2012-09-21 0 8.460 8.460 8.530 8.300 8.700 1,506,000 12,824,510 8.5156 5.960 5.960 6.009 5.847 6.129 2,137,883 5.9987 -2.31%
2012-09-20 0 8.660 8.620 8.670 8.610 8.720 423,801 3,673,000 8.6668 6.100 6.072 6.107 6.065 6.143 601,618 6.1052 -0.57%
2012-09-19 0 8.710 8.710 8.760 8.640 8.910 1,948,000 16,991,768 8.7227 6.136 6.136 6.171 6.086 6.277 2,765,336 6.1446 -1.91%
2012-09-18 0 8.880 8.820 8.880 8.730 9.060 3,824,367 34,175,838 8.9363 6.255 6.213 6.255 6.150 6.382 5,428,983 6.2951 -1.33%
2012-09-17 0 9.000 9.000 9.010 8.940 9.250 644,000 5,803,980 9.0124 6.340 6.340 6.347 6.298 6.516 914,207 6.3486 -1.85%
2012-09-14 0 9.170 9.160 9.170 9.100 9.300 1,139,755 10,455,735 9.1737 6.460 6.453 6.460 6.410 6.551 1,617,970 6.4623 0.55%
2012-09-13 0 9.120 9.110 9.120 9.110 9.160 586,000 5,344,750 9.1207 6.424 6.417 6.424 6.417 6.453 831,872 6.4250 -0.22%
2012-09-12 0 9.140 9.060 9.150 9.020 9.250 1,283,000 11,745,860 9.1550 6.439 6.382 6.446 6.354 6.516 1,821,317 6.4491 2.12%
2012-09-11 0 8.950 8.970 9.000 8.750 9.300 1,329,112 11,816,624 8.8906 6.305 6.319 6.340 6.164 6.551 1,886,777 6.2629 1.70%
2012-09-10 0 8.800 8.770 8.800 8.670 8.860 1,254,000 11,029,820 8.7957 6.199 6.178 6.199 6.107 6.241 1,780,149 6.1960 1.50%
2012-09-07 0 8.670 8.630 8.670 8.500 8.680 268,493 2,316,373 8.6273 6.107 6.079 6.107 5.988 6.114 381,146 6.0774 1.76%
2012-09-06 0 8.520 8.470 8.530 8.410 8.560 1,116,000 9,447,060 8.4651 6.002 5.967 6.009 5.924 6.030 1,584,248 5.9631 0.71%
2012-09-05 0 8.460 8.430 8.460 8.400 8.610 1,432,000 12,091,320 8.4437 5.960 5.938 5.960 5.917 6.065 2,032,834 5.9480 -0.24%
2012-09-04 0 8.480 8.470 8.490 8.480 8.600 1,198,000 10,191,739 8.5073 5.974 5.967 5.981 5.974 6.058 1,700,653 5.9928 -0.59%
2012-09-03 0 8.530 8.530 8.580 8.530 8.680 830,000 7,102,522 8.5573 6.009 6.009 6.044 6.009 6.114 1,178,249 6.0280 -1.27%
2012-08-31 0 8.640 8.580 8.650 8.530 8.650 7,197,531 61,588,720 8.5569 6.086 6.044 6.093 6.009 6.093 10,217,448 6.0278 1.17%
2012-08-30 0 8.540 8.530 8.550 8.530 8.600 4,524,000 39,321,664 8.6918 6.016 6.009 6.023 6.009 6.058 6,422,165 6.1228 -2.84%
2012-08-29 0 8.790 8.730 8.790 8.650 8.870 4,106,000 35,746,633 8.7060 6.192 6.150 6.192 6.093 6.248 5,828,782 6.1328 1.62%
2012-08-28 0 8.650 8.640 8.670 8.510 8.880 1,871,000 16,127,980 8.6200 6.093 6.086 6.107 5.995 6.255 2,656,028 6.0722 0.58%
2012-08-27 0 8.600 8.590 8.600 8.460 8.670 3,640,800 31,083,344 8.5375 6.058 6.051 6.058 5.960 6.107 5,168,395 6.0141 1.53%
2012-08-24 0 8.470 8.450 8.480 8.100 8.510 2,862,000 24,111,760 8.4248 5.967 5.952 5.974 5.706 5.995 4,062,829 5.9347 3.29%
2012-08-23 0 8.200 8.190 8.200 8.170 8.300 448,000 3,675,760 8.2048 5.776 5.769 5.776 5.755 5.847 635,970 5.7798 0.12%
2012-08-22 0 8.190 8.150 8.230 8.130 8.450 936,000 7,709,100 8.2362 5.769 5.741 5.798 5.727 5.952 1,328,724 5.8019 1.11%
2012-08-21 0 8.100 8.050 8.100 8.040 8.120 36,000 291,120 8.0867 5.706 5.671 5.706 5.664 5.720 51,105 5.6965 1.00%
2012-08-20 0 8.020 8.000 8.080 7.950 8.300 582,000 4,700,720 8.0768 5.650 5.635 5.692 5.600 5.847 826,194 5.6896 -3.37%
2012-08-17 0 8.300 8.280 8.300 8.270 8.590 1,703,942 14,135,622 8.2958 5.847 5.833 5.847 5.826 6.051 2,418,876 5.8439 0.85%
2012-08-16 0 8.230 8.230 8.260 8.230 8.290 408,000 3,365,060 8.2477 5.798 5.798 5.819 5.798 5.840 579,187 5.8100 -0.84%
2012-08-15 0 8.300 8.280 8.300 8.290 8.300 4,000 33,180 8.2950 5.847 5.833 5.847 5.840 5.847 5,678 5.8433 -0.12%
2012-08-14 0 8.310 8.290 8.310 8.290 8.350 500,000 4,150,140 8.3003 5.854 5.840 5.854 5.840 5.882 709,788 5.8470 -1.07%
2012-08-13 0 8.400 8.380 8.440 8.230 8.550 198,000 1,667,380 8.4211 5.917 5.903 5.945 5.798 6.023 281,076 5.9321 2.19%
2012-08-10 0 8.220 8.170 8.220 8.100 8.300 88,000 719,180 8.1725 5.790 5.755 5.790 5.706 5.847 124,923 5.7570 -0.48%
2012-08-09 0 8.260 8.240 8.270 8.160 8.260 581,000 4,755,408 8.1849 5.819 5.805 5.826 5.748 5.819 824,774 5.7657 1.35%
2012-08-08 0 8.150 8.100 8.150 7.820 8.180 1,684,000 13,476,960 8.0029 5.741 5.706 5.741 5.509 5.762 2,390,567 5.6376 2.77%
2012-08-07 0 7.930 7.920 7.930 7.850 7.940 3,422,000 26,970,070 7.8814 5.586 5.579 5.586 5.530 5.593 4,857,792 5.5519 0.38%
2012-08-06 0 7.900 7.890 7.900 7.870 7.910 1,952,000 15,399,160 7.8889 5.565 5.558 5.565 5.544 5.572 2,771,014 5.5572 1.28%
2012-08-03 0 7.800 7.800 7.860 7.800 7.900 404,000 3,181,020 7.8738 5.495 5.495 5.537 5.495 5.565 573,509 5.5466 -1.27%
2012-08-02 0 7.900 7.890 7.900 7.870 7.950 2,050,000 16,194,460 7.8997 5.565 5.558 5.565 5.544 5.600 2,910,132 5.5649 0.00%
2012-08-01 0 7.900 7.870 7.920 7.880 7.940 384,756 3,039,856 7.9007 5.565 5.544 5.579 5.551 5.593 546,191 5.5656 -0.63%
2012-07-31 0 7.950 7.940 7.950 7.900 8.010 802,000 6,371,840 7.9449 5.600 5.593 5.600 5.565 5.643 1,138,501 5.5967 0.00%
2012-07-30 0 7.950 7.940 7.950 7.910 8.240 2,076,000 16,505,040 7.9504 5.600 5.593 5.600 5.572 5.805 2,947,041 5.6005 -1.97%
2012-07-27 0 8.110 8.110 8.200 - - 0 0 - 5.713 5.713 5.776 - - 0 - 3.97%
2012-07-26 0 7.800 7.800 7.810 7.800 7.900 786,000 6,132,706 7.8024 5.495 5.495 5.502 5.495 5.565 1,115,787 5.4963 0.00%
2012-07-25 0 7.800 7.800 7.840 7.780 7.810 1,268,000 9,890,590 7.8001 5.495 5.495 5.523 5.481 5.502 1,800,023 5.4947 -0.13%
2012-07-24 0 7.810 7.800 7.810 7.750 7.840 954,000 7,451,840 7.8112 5.502 5.495 5.502 5.459 5.523 1,354,276 5.5025 0.77%
2012-07-23 0 7.750 7.700 7.750 7.660 7.890 480,000 3,796,285 7.9089 5.459 5.424 5.459 5.396 5.558 681,397 5.5713 -3.85%
2012-07-20 0 8.060 8.050 8.060 8.040 8.060 678,000 5,455,800 8.0469 5.678 5.671 5.678 5.664 5.678 962,473 5.6685 0.25%
2012-07-19 0 8.040 8.060 8.070 7.960 8.290 1,072,000 8,718,610 8.1330 5.664 5.678 5.685 5.607 5.840 1,521,786 5.7292 -3.37%
2012-07-18 0 8.320 8.260 8.320 8.320 8.460 38,000 319,140 8.3984 5.861 5.819 5.861 5.861 5.960 53,944 5.9161 -1.30%
2012-07-17 0 8.430 8.410 8.440 8.360 8.530 132,000 1,123,920 8.5145 5.938 5.924 5.945 5.889 6.009 187,384 5.9979 -1.52%
2012-07-16 0 8.560 8.520 8.570 8.520 8.660 454,000 3,884,160 8.5554 6.030 6.002 6.037 6.002 6.100 644,488 6.0267 2.03%
2012-07-13 0 8.390 8.370 8.400 8.260 8.500 608,000 5,104,210 8.3951 5.910 5.896 5.917 5.819 5.988 863,103 5.9138 -0.47%
2012-07-12 0 8.430 8.420 8.440 8.420 8.450 430,000 3,625,980 8.4325 5.938 5.931 5.945 5.931 5.952 610,418 5.9402 0.36%
2012-07-11 0 8.400 8.400 8.420 8.370 8.440 1,359,521 11,428,089 8.4060 5.917 5.917 5.931 5.896 5.945 1,929,944 5.9215 0.00%
2012-07-10 0 8.400 8.360 8.410 8.400 8.450 306,000 2,571,040 8.4021 5.917 5.889 5.924 5.917 5.952 434,390 5.9187 0.24%
2012-07-09 0 8.380 8.320 8.480 - - 0 0 - 5.903 5.861 5.974 - - 0 - 0.00%
2012-07-06 0 8.380 8.310 8.390 8.380 8.400 3,288,000 27,590,698 8.3913 5.903 5.854 5.910 5.903 5.917 4,667,568 5.9112 -0.12%
2012-07-05 0 8.390 8.390 8.400 8.390 8.410 828,000 6,955,042 8.3998 5.910 5.910 5.917 5.910 5.924 1,175,410 5.9171 -0.24%
2012-07-04 0 8.410 8.400 8.410 8.380 8.510 420,000 3,528,260 8.4006 5.924 5.917 5.924 5.903 5.995 596,222 5.9177 -1.64%
2012-07-03 0 8.550 8.550 8.560 8.350 8.870 2,392,532 20,344,559 8.5034 6.023 6.023 6.030 5.882 6.248 3,396,383 5.9901 2.64%
2012-06-29 0 8.330 8.310 8.330 8.260 8.470 881,659 7,345,209 8.3311 5.868 5.854 5.868 5.819 5.967 1,251,583 5.8687 -0.83%
2012-06-28 0 8.400 8.400 8.420 8.400 8.440 1,659,990 13,950,739 8.4041 5.917 5.917 5.931 5.917 5.945 2,356,483 5.9202 0.00%
2012-06-27 0 8.400 8.400 8.460 8.300 8.480 360,000 3,016,440 8.3790 5.917 5.917 5.960 5.847 5.974 511,048 5.9025 -1.18%
2012-06-26 0 8.500 8.480 8.500 8.400 8.840 2,598,000 22,175,360 8.5356 5.988 5.974 5.988 5.917 6.227 3,688,060 6.0127 0.00%
2012-06-25 0 8.500 8.500 8.550 8.500 8.610 296,000 2,535,700 8.5666 5.988 5.988 6.023 5.988 6.065 420,195 6.0346 -1.16%
2012-06-22 0 8.600 8.580 8.600 8.500 8.750 920,000 7,947,980 8.6391 6.058 6.044 6.058 5.988 6.164 1,306,011 6.0857 0.94%
2012-06-21 0 8.520 8.520 8.570 8.500 8.730 1,310,000 11,328,780 8.6479 6.002 6.002 6.037 5.988 6.150 1,859,646 6.0919 -1.96%
2012-06-20 0 8.690 8.670 8.700 8.630 8.730 741,935 6,451,885 8.6960 6.122 6.107 6.129 6.079 6.150 1,053,234 6.1258 -0.34%
2012-06-19 0 8.720 8.710 8.720 8.650 8.770 870,000 7,587,580 8.7214 6.143 6.136 6.143 6.093 6.178 1,235,032 6.1436 -0.80%
2012-06-18 0 8.790 8.770 8.790 8.700 8.800 902,000 7,892,980 8.7505 6.192 6.178 6.192 6.129 6.199 1,280,458 6.1642 0.69%
2012-06-15 0 8.730 8.720 8.750 8.710 8.900 854,000 7,490,548 8.7711 6.150 6.143 6.164 6.136 6.269 1,212,319 6.1787 -0.46%
2012-06-14 0 8.770 8.770 8.780 8.660 8.880 872,000 7,657,340 8.7814 6.178 6.178 6.185 6.100 6.255 1,237,871 6.1859 0.57%
2012-06-13 0 8.720 8.680 8.720 8.660 8.860 394,000 3,460,960 8.7842 6.143 6.114 6.143 6.100 6.241 559,313 6.1879 -0.91%
2012-06-12 0 8.800 8.730 8.800 8.350 8.850 2,503,496 21,685,980 8.6623 6.199 6.150 6.199 5.882 6.234 3,553,905 6.1020 1.85%
2012-06-11 0 8.640 8.630 8.640 8.600 8.780 694,000 5,998,900 8.6439 6.086 6.079 6.086 6.058 6.185 985,186 6.0891 1.65%
2012-06-08 0 8.500 8.500 8.540 8.490 8.710 1,243,200 10,714,944 8.6188 5.988 5.988 6.016 5.981 6.136 1,764,818 6.0714 -3.41%
2012-06-07 0 8.800 8.720 8.800 8.660 8.930 1,034,000 9,086,620 8.7878 6.199 6.143 6.199 6.100 6.291 1,467,842 6.1905 3.04%
2012-06-06 0 8.540 8.510 8.550 8.300 8.620 1,706,000 14,379,120 8.4286 6.016 5.995 6.023 5.847 6.072 2,421,798 5.9374 -0.23%
2012-06-05 0 8.560 8.500 8.560 8.430 8.850 890,000 7,657,780 8.6042 6.030 5.988 6.030 5.938 6.234 1,263,423 6.0611 -3.49%
2012-06-04 0 8.870 8.810 8.870 8.750 8.870 1,328,000 11,839,280 8.9151 6.248 6.206 6.248 6.164 6.248 1,885,198 6.2801 -1.55%
2012-06-01 0 9.010 9.000 9.060 9.000 9.100 187,101 1,692,933 9.0482 6.347 6.340 6.382 6.340 6.410 265,604 6.3739 -0.99%
2012-05-31 0 9.100 9.140 9.200 8.930 9.200 771,800 6,972,658 9.0343 6.410 6.439 6.481 6.291 6.481 1,095,629 6.3641 -0.44%
2012-05-30 0 9.140 9.130 9.150 9.130 9.410 704,000 6,483,660 9.2097 6.439 6.431 6.446 6.431 6.629 999,382 6.4877 -0.98%
2012-05-29 0 9.230 9.210 9.230 9.130 9.250 2,654,000 24,193,456 9.1158 6.502 6.488 6.502 6.431 6.516 3,767,557 6.4215 1.76%
2012-05-28 0 9.070 9.050 9.090 9.050 9.090 452,000 4,109,800 9.0925 6.389 6.375 6.403 6.375 6.403 641,649 6.4051 -0.77%
2012-05-25 0 9.140 9.110 9.200 9.130 9.320 1,317,200 12,100,364 9.1864 6.439 6.417 6.481 6.431 6.565 1,869,867 6.4712 0.99%
2012-05-24 0 9.050 9.000 9.060 8.800 9.200 3,813,584 34,219,675 8.9731 6.375 6.340 6.382 6.199 6.481 5,413,675 6.3210 -0.54%
2012-05-23 0 9.370 9.340 9.460 9.250 9.610 1,108,000 10,402,690 9.3887 6.410 6.389 6.471 6.328 6.574 1,619,737 6.4225 -5.26%
2012-05-22 0 9.890 9.210 9.710 9.180 9.900 926,000 8,575,600 9.2609 6.765 6.300 6.642 6.280 6.772 1,353,679 6.3350 8.68%
2012-05-21 0 9.100 9.100 9.120 9.100 9.280 1,651,000 15,254,252 9.2394 6.225 6.225 6.239 6.225 6.348 2,413,525 6.3203 -1.83%
2012-05-18 0 9.270 9.260 9.890 9.160 9.290 1,568,864 14,625,898 9.3226 6.341 6.334 6.765 6.266 6.355 2,293,454 6.3772 -0.86%
2012-05-17 0 9.350 9.340 9.360 9.300 9.460 1,246,000 11,672,284 9.3678 6.396 6.389 6.403 6.362 6.471 1,821,473 6.4082 -0.11%
2012-05-16 0 9.360 9.260 9.340 9.260 9.570 1,672,000 15,766,584 9.4298 6.403 6.334 6.389 6.334 6.546 2,444,224 6.4505 -2.19%
2012-05-15 0 9.570 9.570 9.610 9.500 9.600 1,402,000 13,369,680 9.5361 6.546 6.546 6.574 6.499 6.567 2,049,523 6.5233 0.00%
2012-05-14 0 9.570 9.560 9.570 9.450 9.720 606,000 5,774,540 9.5289 6.546 6.540 6.546 6.464 6.649 885,885 6.5184 1.38%
2012-05-11 0 9.440 9.410 9.440 9.370 9.600 160,000 1,502,510 9.3907 6.458 6.437 6.458 6.410 6.567 233,897 6.4238 0.75%
2012-05-10 0 9.370 9.370 9.470 9.300 9.420 677,000 6,323,148 9.3400 6.410 6.410 6.478 6.362 6.444 989,677 6.3891 0.32%
2012-05-09 0 9.340 9.320 9.340 9.270 9.600 1,640,000 15,336,310 9.3514 6.389 6.375 6.389 6.341 6.567 2,397,445 6.3969 -4.30%
2012-05-08 0 9.760 9.660 9.760 9.520 9.780 528,000 5,087,300 9.6350 6.676 6.608 6.676 6.512 6.690 771,860 6.5910 -0.41%
2012-05-07 0 9.800 9.760 9.810 9.500 9.810 2,300,000 22,540,440 9.8002 6.704 6.676 6.711 6.499 6.711 3,362,270 6.7039 -1.51%
2012-05-04 0 9.950 9.880 9.950 9.720 9.960 464,000 4,597,270 9.9079 6.806 6.759 6.806 6.649 6.813 678,302 6.7776 0.71%
2012-05-03 0 9.880 9.850 9.970 9.790 10.08 596,000 5,911,001 9.9178 6.759 6.738 6.820 6.697 6.895 871,267 6.7844 -2.95%
2012-05-02 0 10.18 10.10 10.18 9.840 10.18 2,014,308 20,165,523 10.011 6.964 6.909 6.964 6.731 6.964 2,944,630 6.8482 3.56%
2012-04-30 0 9.830 9.800 9.860 9.580 9.940 1,929,969 18,890,032 9.7877 6.724 6.704 6.745 6.553 6.800 2,821,338 6.6954 2.82%
2012-04-27 0 9.560 9.550 9.600 9.170 9.690 8,340,000 77,319,625 9.2709 6.540 6.533 6.567 6.273 6.629 12,191,885 6.3419 3.69%
2012-04-26 0 9.220 9.200 9.220 9.110 9.220 312,000 2,862,760 9.1755 6.307 6.293 6.307 6.232 6.307 456,099 6.2766 0.44%
2012-04-25 0 9.180 9.170 9.200 9.150 9.250 2,082,000 19,115,389 9.1813 6.280 6.273 6.293 6.259 6.328 3,043,586 6.2805 0.00%
2012-04-24 0 9.180 9.150 9.210 9.030 9.250 482,000 4,415,180 9.1601 6.280 6.259 6.300 6.177 6.328 704,615 6.2661 -0.22%
2012-04-23 0 9.200 9.200 9.210 8.930 9.220 791,000 7,167,312 9.0611 6.293 6.293 6.300 6.109 6.307 1,156,329 6.1983 3.37%
2012-04-20 0 8.900 8.900 8.910 8.650 8.960 957,239 8,496,411 8.8760 6.088 6.088 6.095 5.917 6.129 1,399,346 6.0717 -0.22%
2012-04-19 0 8.920 8.900 8.940 8.770 8.960 599,000 5,282,610 8.8190 6.102 6.088 6.116 5.999 6.129 875,652 6.0328 1.94%
2012-04-18 0 8.750 8.750 8.970 8.750 9.000 180,000 1,579,090 8.7727 5.986 5.986 6.136 5.986 6.157 263,134 6.0011 0.23%
2012-04-17 0 8.730 8.730 8.740 8.650 8.920 709,000 6,209,730 8.7584 5.972 5.972 5.979 5.917 6.102 1,036,456 5.9913 -0.57%
2012-04-16 0 8.780 8.770 8.780 8.670 8.960 1,962,000 17,319,684 8.8276 6.006 5.999 6.006 5.931 6.129 2,868,163 6.0386 -1.01%
2012-04-13 0 8.870 8.850 8.880 8.780 9.000 1,141,275 10,074,950 8.8278 6.068 6.054 6.074 6.006 6.157 1,668,381 6.0388 0.80%
2012-04-12 0 8.800 8.800 8.820 8.650 8.880 2,384,000 20,979,834 8.8003 6.020 6.020 6.033 5.917 6.074 3,485,066 6.0199 1.73%
2012-04-11 0 8.650 8.640 8.660 8.600 8.950 1,832,019 15,975,483 8.7202 5.917 5.910 5.924 5.883 6.122 2,678,149 5.9651 -1.48%
2012-04-10 0 8.780 8.730 8.780 8.730 8.950 1,721,800 15,177,980 8.8152 6.006 5.972 6.006 5.972 6.122 2,517,025 6.0301 -2.44%
2012-04-05 0 9.000 9.000 9.040 8.820 9.170 1,041,000 9,369,820 9.0008 6.157 6.157 6.184 6.033 6.273 1,521,793 6.1571 -3.12%
2012-04-03 0 9.290 9.250 9.290 9.110 9.400 1,324,000 12,237,020 9.2425 6.355 6.328 6.355 6.232 6.430 1,935,498 6.3224 0.98%
2012-04-02 0 9.200 9.190 9.250 9.020 9.260 827,750 7,631,960 9.2201 6.293 6.287 6.328 6.170 6.334 1,210,052 6.3071 2.22%
2012-03-30 0 9.000 8.990 9.000 8.950 9.010 1,910,000 17,184,920 8.9973 6.157 6.150 6.157 6.122 6.163 2,792,146 6.1547 -0.11%
2012-03-29 0 9.010 9.010 9.020 8.990 9.080 2,100,000 18,941,400 9.0197 6.163 6.163 6.170 6.150 6.211 3,069,899 6.1700 0.00%
2012-03-28 0 9.010 8.970 9.010 8.860 9.040 2,148,000 19,243,082 8.9586 6.163 6.136 6.163 6.061 6.184 3,140,068 6.1282 1.01%
2012-03-27 0 8.920 8.900 8.920 8.700 9.080 2,966,000 26,237,658 8.8461 6.102 6.088 6.102 5.951 6.211 4,335,867 6.0513 4.57%
2012-03-26 0 8.530 8.520 8.530 8.520 8.700 743,000 6,391,716 8.6026 5.835 5.828 5.835 5.828 5.951 1,086,160 5.8847 -2.74%
2012-03-23 0 8.770 8.740 8.800 8.700 8.910 4,190,000 36,838,287 8.7920 5.999 5.979 6.020 5.951 6.095 6,125,180 6.0142 -1.90%
2012-03-22 0 8.940 8.980 9.000 8.700 9.000 2,340,500 20,577,462 8.7919 6.116 6.143 6.157 5.951 6.157 3,421,476 6.0142 1.71%
2012-03-21 0 8.790 8.760 8.800 8.790 8.970 1,708,000 15,149,006 8.8694 6.013 5.992 6.020 6.013 6.136 2,496,851 6.0672 -1.90%
2012-03-20 0 8.960 8.960 9.020 8.900 9.000 1,614,000 14,538,594 9.0078 6.129 6.129 6.170 6.088 6.157 2,359,437 6.1619 -0.88%
2012-03-19 0 9.040 9.040 9.080 9.000 9.120 3,120,000 28,084,870 9.0016 6.184 6.184 6.211 6.157 6.239 4,560,993 6.1576 1.01%
2012-03-16 0 8.950 8.950 8.990 8.930 9.180 1,712,000 15,435,520 9.0161 6.122 6.122 6.150 6.109 6.280 2,502,699 6.1676 -0.56%
2012-03-15 0 9.000 9.000 9.020 8.960 9.300 1,618,000 14,728,892 9.1031 6.157 6.157 6.170 6.129 6.362 2,365,284 6.2271 -0.66%
2012-03-14 0 9.060 9.010 9.080 9.020 9.200 2,288,000 20,821,372 9.1003 6.198 6.163 6.211 6.170 6.293 3,344,728 6.2251 0.78%
2012-03-13 0 8.990 8.960 9.000 8.900 9.040 810,500 7,260,710 8.9583 6.150 6.129 6.157 6.088 6.184 1,184,835 6.1280 1.12%
2012-03-12 0 8.890 8.870 8.890 8.850 9.210 1,204,000 10,667,680 8.8602 6.081 6.068 6.081 6.054 6.300 1,760,075 6.0609 -0.11%
2012-03-09 0 8.900 8.900 8.910 8.560 9.000 2,469,000 21,768,550 8.8167 6.088 6.088 6.095 5.856 6.157 3,609,324 6.0312 1.71%
2012-03-08 0 8.750 8.730 8.780 8.530 8.800 774,000 6,767,880 8.7440 5.986 5.972 6.006 5.835 6.020 1,131,477 5.9815 1.63%
2012-03-07 0 8.610 8.600 8.610 8.190 8.700 1,216,889 10,421,139 8.5638 5.890 5.883 5.890 5.602 5.951 1,778,917 5.8581 0.70%
2012-03-06 0 8.550 8.500 8.580 8.500 9.070 3,794,824 33,144,419 8.7341 5.849 5.815 5.869 5.815 6.204 5,547,489 5.9747 -6.04%
2012-03-05 0 9.100 9.060 9.100 9.000 9.500 1,136,000 10,405,296 9.1596 6.225 6.198 6.225 6.157 6.499 1,660,669 6.2657 -2.57%
2012-03-02 0 9.340 9.320 9.340 9.060 9.470 1,782,000 16,605,412 9.3184 6.389 6.375 6.389 6.198 6.478 2,605,029 6.3744 0.32%
2012-03-01 0 9.310 9.300 9.380 9.300 9.610 478,000 4,510,160 9.4355 6.369 6.362 6.416 6.362 6.574 698,768 6.4545 -2.92%
2012-02-29 0 9.590 9.500 9.590 9.300 9.700 406,000 3,865,820 9.5217 6.560 6.499 6.560 6.362 6.635 593,514 6.5134 0.00%
2012-02-28 0 9.590 9.590 9.680 9.520 9.710 940,000 9,074,120 9.6533 6.560 6.560 6.622 6.512 6.642 1,374,145 6.6035 -1.44%
2012-02-27 0 9.730 9.670 9.760 9.520 9.890 1,588,000 15,422,284 9.7118 6.656 6.615 6.676 6.512 6.765 2,321,428 6.6434 1.04%
2012-02-24 0 9.630 9.550 9.630 9.230 9.760 862,000 8,219,400 9.5353 6.588 6.533 6.588 6.314 6.676 1,260,120 6.5227 2.34%
2012-02-23 0 9.410 9.400 9.420 8.980 9.580 1,892,000 17,775,000 9.3948 6.437 6.430 6.444 6.143 6.553 2,765,833 6.4266 3.63%
2012-02-22 0 9.080 9.050 9.100 8.920 9.190 2,034,000 18,401,650 9.0470 6.211 6.191 6.225 6.102 6.287 2,973,417 6.1887 1.23%
2012-02-21 0 8.970 8.970 9.000 8.690 9.000 5,328,000 47,735,904 8.9594 6.136 6.136 6.157 5.944 6.157 7,788,773 6.1288 3.46%
2012-02-20 0 8.670 8.650 8.680 8.620 9.030 2,716,000 24,129,730 8.8843 5.931 5.917 5.938 5.897 6.177 3,970,403 6.0774 -2.47%
2012-02-17 0 8.890 8.880 8.910 8.860 9.240 1,498,382 13,446,142 8.9738 6.081 6.074 6.095 6.061 6.321 2,190,420 6.1386 -3.89%
2012-02-16 0 9.250 9.210 9.250 8.920 9.350 774,000 7,147,940 9.2351 6.328 6.300 6.328 6.102 6.396 1,131,477 6.3174 1.87%
2012-02-15 0 9.080 9.080 9.120 8.800 9.180 1,207,000 10,919,990 9.0472 6.211 6.211 6.239 6.020 6.280 1,764,461 6.1889 3.06%
2012-02-14 0 8.810 8.810 8.830 8.780 8.890 748,000 6,610,700 8.8378 6.027 6.027 6.040 6.006 6.081 1,093,469 6.0456 -1.45%
2012-02-13 0 8.940 8.920 8.950 8.700 9.190 560,000 4,990,810 8.9122 6.116 6.102 6.122 5.951 6.287 818,640 6.0965 -2.72%
2012-02-10 0 9.190 9.140 9.200 9.130 9.490 1,373,671 12,873,373 9.3715 6.287 6.252 6.293 6.245 6.492 2,008,110 6.4107 -0.76%
2012-02-09 0 9.260 9.240 9.260 8.880 9.340 2,626,100 24,178,083 9.2068 6.334 6.321 6.334 6.074 6.389 3,838,982 6.2980 1.54%
2012-02-08 0 9.120 9.090 9.120 8.650 9.430 2,690,000 24,268,122 9.0216 6.239 6.218 6.239 5.917 6.451 3,932,395 6.1713 5.43%
2012-02-07 0 8.650 8.600 8.670 8.600 8.730 736,370 6,390,665 8.6786 5.917 5.883 5.931 5.883 5.972 1,076,467 5.9367 -1.03%
2012-02-06 0 8.740 8.740 8.770 8.690 8.920 2,136,000 18,750,300 8.7782 5.979 5.979 5.999 5.944 6.102 3,122,526 6.0049 0.11%
2012-02-03 0 8.730 8.690 8.730 8.300 8.900 6,458,000 55,067,351 8.5270 5.972 5.944 5.972 5.678 6.088 9,440,671 5.8330 6.33%
2012-02-02 0 8.210 8.210 8.270 8.140 8.500 4,911,000 40,336,870 8.2136 5.616 5.616 5.657 5.568 5.815 7,179,178 5.6186 1.36%
2012-02-01 0 8.100 8.060 8.100 8.050 8.530 1,156,200 9,564,876 8.2727 5.541 5.514 5.541 5.507 5.835 1,690,199 5.6590 -3.23%
2012-01-31 0 8.370 8.340 8.370 8.340 8.540 570,000 4,779,520 8.3851 5.726 5.705 5.726 5.705 5.842 833,258 5.7359 -0.95%
2012-01-30 0 8.450 8.410 8.480 8.450 8.880 381,000 3,255,730 8.5452 5.780 5.753 5.801 5.780 6.074 556,967 5.8455 -5.90%
2012-01-27 0 8.980 8.920 8.990 8.910 9.130 2,208,000 19,860,540 8.9948 6.143 6.102 6.150 6.095 6.245 3,227,780 6.1530 1.70%
2012-01-26 0 8.830 8.830 8.900 8.700 9.000 288,000 2,571,560 8.9290 6.040 6.040 6.088 5.951 6.157 421,015 6.1080 0.11%
2012-01-20 0 8.820 8.810 8.820 8.770 8.960 530,000 4,686,160 8.8418 6.033 6.027 6.033 5.999 6.129 774,784 6.0483 -1.56%
2012-01-19 0 8.960 8.880 8.960 8.890 9.000 2,596,000 23,301,878 8.9761 6.129 6.074 6.129 6.081 6.157 3,794,980 6.1402 -0.33%
2012-01-18 0 8.990 8.960 8.990 8.730 9.090 1,638,000 14,655,640 8.9473 6.150 6.129 6.150 5.972 6.218 2,394,521 6.1205 2.16%
2012-01-17 0 8.800 8.780 8.800 8.590 8.800 1,444,000 12,467,360 8.6339 6.020 6.006 6.020 5.876 6.020 2,110,921 5.9061 2.33%
2012-01-16 0 8.600 8.540 8.600 8.580 8.620 856,000 7,355,180 8.5925 5.883 5.842 5.883 5.869 5.897 1,251,349 5.8778 0.00%
2012-01-13 0 8.600 8.590 8.600 8.560 8.750 1,025,785 8,823,733 8.6019 5.883 5.876 5.883 5.856 5.986 1,499,551 5.8843 0.00%
2012-01-12 0 8.600 8.520 8.580 7.660 8.700 4,622,000 36,205,241 7.8332 5.883 5.828 5.869 5.240 5.951 6,756,702 5.3584 12.57%
2012-01-11 0 7.640 7.610 7.660 7.370 7.680 2,644,000 19,805,170 7.4906 5.226 5.206 5.240 5.042 5.254 3,865,149 5.1240 2.41%
2012-01-10 0 7.460 7.420 7.460 7.420 7.530 1,238,000 9,157,000 7.3966 5.103 5.076 5.103 5.076 5.151 1,809,779 5.0597 0.81%
2012-01-09 0 7.400 7.340 7.400 7.310 7.470 1,533,600 11,320,936 7.3819 5.062 5.021 5.062 5.000 5.110 2,241,903 5.0497 -0.80%
2012-01-06 0 7.460 7.430 7.480 7.430 7.500 636,000 4,806,776 7.5578 5.103 5.083 5.117 5.083 5.130 929,741 5.1700 -0.93%
2012-01-05 0 7.530 7.520 7.600 7.490 7.720 436,000 3,308,460 7.5882 5.151 5.144 5.199 5.124 5.281 637,370 5.1908 1.62%
2012-01-04 0 7.410 7.400 7.460 7.380 7.630 565,128 4,260,596 7.5392 5.069 5.062 5.103 5.048 5.219 826,136 5.1573 -1.07%
2012-01-03 0 7.490 7.440 7.490 7.330 7.500 120,000 893,360 7.4447 5.124 5.089 5.124 5.014 5.130 175,423 5.0926 2.74%
2011-12-30 0 7.290 7.280 7.300 7.250 7.600 468,000 3,419,440 7.3065 4.987 4.980 4.994 4.959 5.199 684,149 4.9981 -0.27%
2011-12-29 0 7.310 7.260 7.310 7.260 7.450 483,585 3,536,789 7.3137 5.000 4.966 5.000 4.966 5.096 706,932 5.0030 -1.75%
2011-12-28 0 7.440 7.420 7.450 7.330 7.950 1,090,000 8,184,010 7.5083 5.089 5.076 5.096 5.014 5.438 1,593,424 5.1361 -5.22%
2011-12-23 0 7.850 7.850 7.860 7.730 7.920 1,567,000 12,302,150 7.8508 5.370 5.370 5.377 5.288 5.418 2,290,729 5.3704 2.75%
2011-12-22 0 7.640 7.580 7.640 7.590 7.850 1,708,000 13,286,923 7.7792 5.226 5.185 5.226 5.192 5.370 2,496,851 5.3215 -2.68%
2011-12-21 0 7.850 7.830 7.850 7.790 8.080 4,584,000 35,995,439 7.8524 5.370 5.356 5.370 5.329 5.527 6,701,151 5.3715 0.64%
2011-12-20 0 7.800 7.730 7.800 6.960 7.870 2,400,800 18,047,110 7.5171 5.336 5.288 5.336 4.761 5.384 3,509,626 5.1422 5.12%
2011-12-19 0 7.420 7.410 7.430 6.790 7.540 2,236,900 16,564,587 7.4052 5.076 5.069 5.083 4.645 5.158 3,270,027 5.0656 4.07%
2011-12-16 0 7.130 7.110 7.180 6.570 7.350 2,440,828 17,446,231 7.1477 4.877 4.864 4.912 4.494 5.028 3,568,141 4.8894 6.42%
2011-12-15 0 6.700 6.690 6.710 6.630 6.910 1,905,125 12,915,394 6.7793 4.583 4.576 4.590 4.535 4.727 2,785,020 4.6375 -5.10%
2011-12-14 0 7.060 7.070 7.130 6.950 7.770 1,828,000 13,172,360 7.2059 4.829 4.836 4.877 4.754 5.315 2,672,274 4.9293 -5.11%
2011-12-13 0 7.440 7.420 7.460 7.400 7.600 608,780 4,546,229 7.4678 5.089 5.076 5.103 5.062 5.199 889,949 5.1084 -2.75%
2011-12-12 0 7.650 7.620 7.650 7.550 7.890 1,012,075 7,833,684 7.7402 5.233 5.213 5.233 5.165 5.397 1,479,509 5.2948 -3.04%
2011-12-09 0 7.890 7.880 7.890 7.570 7.900 338,000 2,641,250 7.8143 5.397 5.390 5.397 5.178 5.404 494,108 5.3455 1.28%
2011-12-08 0 7.790 7.750 7.840 7.720 7.940 2,787,900 21,978,695 7.8836 5.329 5.301 5.363 5.281 5.431 4,075,510 5.3929 -1.39%
2011-12-07 0 7.900 7.900 7.910 7.840 7.970 1,353,548 10,686,744 7.8954 5.404 5.404 5.411 5.363 5.452 1,978,693 5.4009 0.77%
2011-12-06 0 7.840 7.840 7.880 7.500 7.970 874,000 6,804,280 7.7852 5.363 5.363 5.390 5.130 5.452 1,277,663 5.3256 1.29%
2011-12-05 0 7.740 7.740 7.780 7.690 7.860 1,225,000 9,531,060 7.7805 5.295 5.295 5.322 5.260 5.377 1,790,774 5.3223 1.98%
2011-12-02 0 7.590 7.580 7.590 7.520 7.770 920,000 6,971,520 7.5777 5.192 5.185 5.192 5.144 5.315 1,344,908 5.1836 -1.56%
2011-12-01 0 7.710 7.770 7.780 7.120 7.800 2,348,303 17,717,415 7.5448 5.274 5.315 5.322 4.871 5.336 3,432,883 5.1611 11.74%
2011-11-30 0 6.900 6.900 6.910 6.700 7.050 1,468,921 10,075,200 6.8589 4.720 4.720 4.727 4.583 4.823 2,147,352 4.6919 0.00%
2011-11-29 0 6.900 6.900 6.930 6.820 7.330 1,391,000 9,804,590 7.0486 4.720 4.720 4.741 4.665 5.014 2,033,443 4.8217 -6.12%
2011-11-28 0 7.350 7.290 7.350 7.290 7.590 494,000 3,672,320 7.4338 5.028 4.987 5.028 4.987 5.192 722,157 5.0852 -2.00%
2011-11-25 0 7.500 7.450 7.500 7.370 7.500 242,000 1,809,220 7.4761 5.130 5.096 5.130 5.042 5.130 353,769 5.1141 0.27%
2011-11-24 0 7.480 7.480 7.510 7.310 7.530 1,362,000 10,175,040 7.4707 5.117 5.117 5.137 5.000 5.151 1,991,049 5.1104 -0.27%
2011-11-23 0 7.500 7.430 7.490 7.180 7.570 2,062,200 15,206,654 7.3740 5.130 5.083 5.124 4.912 5.178 3,014,641 5.0443 4.17%
2011-11-22 0 7.200 7.190 7.200 7.110 7.470 686,000 4,964,000 7.2362 4.925 4.918 4.925 4.864 5.110 1,002,834 4.9500 -2.57%
2011-11-21 0 7.390 7.350 7.440 7.260 7.510 336,000 2,467,560 7.3439 5.055 5.028 5.089 4.966 5.137 491,184 5.0237 -3.15%
2011-11-18 0 7.630 7.580 7.620 7.570 7.750 306,000 2,322,460 7.5897 5.219 5.185 5.213 5.178 5.301 447,328 5.1918 -1.55%
2011-11-17 0 7.750 7.750 7.810 7.630 7.920 1,576,000 12,326,580 7.8214 5.301 5.301 5.343 5.219 5.418 2,303,886 5.3503 0.26%
2011-11-16 0 7.730 7.730 7.760 7.650 7.790 978,000 7,550,630 7.7205 5.288 5.288 5.308 5.233 5.329 1,429,696 5.2813 0.65%
2011-11-15 0 7.680 7.650 7.700 7.610 7.950 829,320 6,377,225 7.6897 5.254 5.233 5.267 5.206 5.438 1,212,347 5.2602 -4.24%
2011-11-14 0 8.020 7.990 8.000 7.800 8.050 1,050,000 8,394,360 7.9946 5.486 5.466 5.472 5.336 5.507 1,534,950 5.4688 2.95%
2011-11-11 0 7.790 7.760 7.810 7.690 7.890 803,000 6,164,618 7.6770 5.329 5.308 5.343 5.260 5.397 1,173,871 5.2515 3.73%
2011-11-10 0 7.510 7.510 7.580 7.300 7.790 3,751,680 28,669,308 7.6417 5.137 5.137 5.185 4.994 5.329 5,484,419 5.2274 -6.36%
2011-11-09 0 8.020 8.020 8.070 7.980 8.600 4,007,189 32,565,712 8.1268 5.486 5.486 5.520 5.459 5.883 5,857,936 5.5592 -6.74%
2011-11-08 0 8.600 8.590 8.710 8.540 8.820 1,572,000 13,780,160 8.7660 5.883 5.876 5.958 5.842 6.033 2,298,039 5.9965 -2.49%
2011-11-07 0 8.820 8.750 8.820 8.420 8.880 664,000 5,833,220 8.7850 6.033 5.986 6.033 5.760 6.074 970,673 6.0095 0.46%
2011-11-04 0 8.780 8.720 8.820 8.530 9.060 2,521,381 22,531,304 8.9361 6.006 5.965 6.033 5.835 6.198 3,685,898 6.1128 4.40%
2011-11-03 0 8.410 8.370 8.430 8.010 8.490 1,512,370 12,524,443 8.2813 5.753 5.726 5.767 5.479 5.808 2,210,868 5.6649 4.99%
2011-11-02 0 8.010 8.010 8.050 7.900 8.300 3,460,000 27,863,350 8.0530 5.479 5.479 5.507 5.404 5.678 5,058,024 5.5087 -3.49%
2011-11-01 0 8.300 8.300 8.380 8.000 8.670 1,321,016 10,971,736 8.3055 5.678 5.678 5.732 5.472 5.931 1,931,136 5.6815 1.59%
2011-10-31 0 8.170 8.170 8.250 7.890 8.250 1,655,000 13,332,040 8.0556 5.589 5.589 5.644 5.397 5.644 2,419,373 5.5105 0.00%
2011-10-28 0 8.170 8.170 8.210 8.080 8.800 2,760,850 22,798,685 8.2578 5.589 5.589 5.616 5.527 6.020 4,035,967 5.6489 -4.67%
2011-10-27 0 8.570 8.490 8.580 8.270 9.000 3,481,000 29,834,058 8.5705 5.862 5.808 5.869 5.657 6.157 5,088,723 5.8628 6.46%
2011-10-26 0 8.050 8.050 8.070 8.030 8.130 1,440,500 11,643,237 8.0828 5.507 5.507 5.520 5.493 5.561 2,105,805 5.5291 -1.11%
2011-10-25 0 8.140 8.140 8.150 8.040 8.400 582,000 4,748,884 8.1596 5.568 5.568 5.575 5.500 5.746 850,801 5.5817 -4.01%
2011-10-24 0 8.480 8.420 8.480 8.300 8.590 630,000 5,332,740 8.4647 5.801 5.760 5.801 5.678 5.876 920,970 5.7904 2.66%
2011-10-21 0 8.260 8.190 8.270 8.010 8.480 898,350 7,453,457 8.2968 5.650 5.602 5.657 5.479 5.801 1,313,259 5.6755 2.61%
2011-10-20 0 8.050 8.040 8.090 7.950 8.440 866,000 7,025,047 8.1121 5.507 5.500 5.534 5.438 5.773 1,265,968 5.5492 -2.07%
2011-10-19 0 8.220 8.150 8.230 7.990 8.370 2,390,000 19,623,884 8.2108 5.623 5.575 5.630 5.466 5.726 3,493,838 5.6167 4.85%
2011-10-18 0 7.840 7.830 7.880 7.670 8.450 1,768,000 13,892,274 7.8576 5.363 5.356 5.390 5.247 5.780 2,584,563 5.3751 -8.84%
2011-10-17 0 8.600 8.540 8.600 8.510 8.740 1,196,000 10,293,810 8.6069 5.883 5.842 5.883 5.821 5.979 1,748,381 5.8876 6.04%
2011-10-14 0 8.110 8.040 8.150 8.000 8.140 330,000 2,658,380 8.0557 5.548 5.500 5.575 5.472 5.568 482,413 5.5106 -1.34%
2011-10-13 0 8.220 8.180 8.290 8.000 8.460 1,833,626 15,158,351 8.2669 5.623 5.596 5.671 5.472 5.787 2,680,498 5.6550 4.05%
2011-10-12 0 7.900 7.850 7.900 7.490 8.010 2,025,042 15,893,003 7.8482 5.404 5.370 5.404 5.124 5.479 2,960,321 5.3687 3.54%
2011-10-11 0 7.630 7.630 7.730 7.530 8.060 900,000 7,033,340 7.8148 5.219 5.219 5.288 5.151 5.514 1,315,671 5.3458 3.25%
2011-10-10 0 7.390 7.390 7.400 7.190 7.430 2,511,181 18,342,827 7.3045 5.055 5.055 5.062 4.918 5.083 3,670,987 4.9967 1.09%
2011-10-07 0 7.310 7.320 7.360 7.260 7.650 2,841,333 21,032,549 7.4024 5.000 5.007 5.035 4.966 5.233 4,153,622 5.0637 3.54%
2011-10-06 0 7.060 7.050 7.060 6.730 7.180 2,170,900 15,210,744 7.0067 4.829 4.823 4.829 4.604 4.912 3,173,545 4.7930 5.22%
2011-10-04 0 6.710 6.710 6.730 6.490 7.000 3,982,153 26,583,498 6.6757 4.590 4.590 4.604 4.440 4.788 5,821,337 4.5666 2.13%
2011-10-03 0 6.570 6.510 6.570 6.030 7.000 6,503,700 42,364,775 6.5139 4.494 4.453 4.494 4.125 4.788 9,507,478 4.4559 -7.98%
2011-09-30 0 7.140 7.140 7.150 7.120 7.630 10,657,065 77,759,585 7.2965 4.884 4.884 4.891 4.871 5.219 15,579,102 4.9913 -5.80%
2011-09-28 0 7.580 7.580 7.590 7.450 8.000 4,690,900 35,441,050 7.5553 5.185 5.185 5.192 5.096 5.472 6,857,424 5.1683 -5.25%
2011-09-27 0 8.000 7.980 8.000 7.690 8.400 4,315,500 34,342,005 7.9578 5.472 5.459 5.472 5.260 5.746 6,308,643 5.4436 1.27%
2011-09-26 0 7.900 7.880 7.900 7.480 8.500 4,051,473 32,577,051 8.0408 5.404 5.390 5.404 5.117 5.815 5,922,673 5.5004 -7.06%
2011-09-23 0 8.500 8.500 8.590 8.470 8.710 6,139,000 53,252,886 8.6745 5.815 5.815 5.876 5.794 5.958 8,974,338 5.9339 -4.49%
2011-09-22 0 8.900 8.900 8.910 8.800 9.200 2,800,000 25,142,320 8.9794 6.088 6.088 6.095 6.020 6.293 4,093,199 6.1425 -5.22%
2011-09-21 0 9.390 9.370 9.390 9.100 9.400 1,201,696 11,115,649 9.2500 6.423 6.410 6.423 6.225 6.430 1,756,707 6.3275 1.73%
2011-09-20 0 9.230 9.200 9.230 9.120 9.420 950,000 8,771,000 9.2326 6.314 6.293 6.314 6.239 6.444 1,388,764 6.3157 -2.22%
2011-09-19 0 9.440 9.340 9.480 9.300 9.700 549,182 5,206,620 9.4807 6.458 6.389 6.485 6.362 6.635 802,825 6.4854 -2.98%
2011-09-16 0 9.730 9.640 9.860 9.500 10.00 5,253,633 50,180,509 9.5516 6.656 6.594 6.745 6.499 6.841 7,680,059 6.5339 3.51%
2011-09-15 0 9.400 9.390 9.450 9.220 9.480 4,704,001 43,173,837 9.1781 6.430 6.423 6.464 6.307 6.485 6,876,575 6.2784 5.50%
2011-09-14 0 8.910 8.900 8.910 8.700 8.940 2,549,059 22,500,471 8.8270 6.095 6.088 6.095 5.951 6.116 3,726,359 6.0382 1.95%
2011-09-12 0 8.740 8.670 8.750 8.480 8.890 2,522,667 22,055,616 8.7430 5.979 5.931 5.986 5.801 6.081 3,687,778 5.9807 0.58%
2011-09-09 0 8.690 8.550 8.690 8.450 8.800 4,946,000 42,440,140 8.5807 5.944 5.849 5.944 5.780 6.020 7,230,343 5.8697 1.76%
2011-09-08 0 8.540 8.580 8.670 8.500 8.670 4,764,000 40,707,960 8.5449 5.842 5.869 5.931 5.815 5.931 6,964,285 5.8452 0.47%
2011-09-07 0 8.500 8.500 8.510 8.490 8.590 3,062,000 26,044,170 8.5056 5.815 5.815 5.821 5.808 5.876 4,476,205 5.8184 0.12%
2011-09-06 0 8.490 8.490 8.500 8.460 8.530 2,111,014 17,926,439 8.4919 5.808 5.808 5.815 5.787 5.835 3,086,000 5.8090 -0.59%
2011-09-05 0 8.540 8.530 8.540 8.440 8.600 2,017,445 17,254,587 8.5527 5.842 5.835 5.842 5.773 5.883 2,949,216 5.8506 -1.27%
2011-09-02 0 8.650 8.650 8.660 8.640 9.650 2,251,400 19,884,894 8.8322 5.917 5.917 5.924 5.910 6.601 3,291,224 6.0418 -10.36%
2011-09-01 0 9.650 9.650 9.950 8.770 9.960 3,370,000 30,867,462 9.1595 6.601 6.601 6.806 5.999 6.813 4,926,457 6.2657 11.69%
2011-08-31 0 8.640 8.560 8.570 8.400 8.780 1,871,000 16,095,066 8.6024 5.910 5.856 5.862 5.746 6.006 2,735,134 5.8846 2.86%
2011-08-30 0 8.400 8.380 8.410 8.380 8.770 3,407,480 29,220,072 8.5753 5.746 5.732 5.753 5.732 5.999 4,981,248 5.8660 0.00%
2011-08-29 0 8.400 8.390 8.400 8.070 8.530 3,512,000 29,377,047 8.3648 5.746 5.739 5.746 5.520 5.835 5,134,041 5.7220 3.70%
2011-08-26 0 8.100 8.100 8.110 8.020 8.770 4,269,000 35,234,020 8.2535 5.541 5.541 5.548 5.486 5.999 6,240,666 5.6459 -7.32%
2011-08-25 0 8.740 8.730 8.750 8.720 9.030 3,908,000 34,482,484 8.8236 5.979 5.972 5.986 5.965 6.177 5,712,936 6.0359 -0.23%
2011-08-24 0 8.760 8.710 8.760 8.630 9.620 3,772,000 34,015,825 9.0180 5.992 5.958 5.992 5.903 6.581 5,514,124 6.1689 -9.41%
2011-08-23 0 9.670 9.670 9.680 9.640 9.700 2,101,000 20,485,492 9.7504 6.615 6.615 6.622 6.594 6.635 3,071,361 6.6698 -0.31%
2011-08-22 0 9.700 9.700 9.850 9.400 10.24 1,080,000 10,659,390 9.8698 6.635 6.635 6.738 6.430 7.005 1,578,805 6.7516 -2.90%
2011-08-19 0 9.990 9.990 10.02 9.960 10.14 664,000 6,677,430 10.056 6.834 6.834 6.854 6.813 6.936 970,673 6.8792 -4.86%
2011-08-18 0 10.50 10.42 10.50 10.32 10.58 1,755,000 18,399,084 10.484 7.183 7.128 7.183 7.060 7.237 2,565,559 7.1716 1.74%
2011-08-17 0 10.32 10.32 10.44 10.28 10.78 569,000 5,967,258 10.487 7.060 7.060 7.142 7.032 7.374 831,796 7.1739 -1.90%
2011-08-16 0 10.52 10.48 10.52 10.40 10.64 554,000 5,832,970 10.529 7.196 7.169 7.196 7.114 7.278 809,869 7.2024 -0.19%
2011-08-15 0 10.54 10.52 10.60 10.46 10.74 1,741,000 18,340,499 10.534 7.210 7.196 7.251 7.155 7.347 2,545,093 7.2062 1.35%
2011-08-12 0 10.40 10.36 10.40 10.14 10.46 2,196,000 22,750,762 10.360 7.114 7.087 7.114 6.936 7.155 3,210,237 7.0869 2.97%
2011-08-11 0 10.10 10.06 10.10 9.960 10.40 1,120,000 11,324,440 10.111 6.909 6.882 6.909 6.813 7.114 1,637,280 6.9166 -3.63%
2011-08-10 0 10.48 10.40 10.48 10.30 10.76 3,631,144 37,815,066 10.414 7.169 7.114 7.169 7.046 7.361 5,308,212 7.1239 3.56%
2011-08-09 0 10.12 10.06 10.12 9.600 10.32 2,742,000 27,763,508 10.125 6.923 6.882 6.923 6.567 7.060 4,008,411 6.9263 -3.07%
2011-08-08 0 10.44 10.44 10.52 9.860 14.56 2,373,399 24,433,324 10.295 7.142 7.142 7.196 6.745 9.960 3,469,569 7.0422 -1.51%
2011-08-05 0 10.60 10.60 10.62 10.50 11.02 3,124,342 33,277,639 10.651 7.251 7.251 7.265 7.183 7.538 4,567,340 7.2860 -4.16%
2011-08-04 0 11.06 11.00 11.08 10.86 11.42 1,595,564 17,671,407 11.075 7.566 7.525 7.579 7.429 7.812 2,332,486 7.5762 -3.15%
2011-08-03 0 11.42 11.40 11.44 11.22 11.68 1,773,684 20,445,355 11.527 7.812 7.798 7.826 7.675 7.990 2,592,872 7.8852 -3.22%
2011-08-02 0 11.80 11.78 11.80 11.78 12.50 2,140,000 25,515,392 11.923 8.072 8.058 8.072 8.058 8.551 3,128,373 8.1561 -5.30%
2011-08-01 0 12.46 12.36 12.46 12.40 12.70 352,000 4,411,304 12.532 8.523 8.455 8.523 8.482 8.688 514,574 8.5727 -0.48%
2011-07-29 0 12.52 12.52 12.54 12.52 12.70 1,370,000 17,334,300 12.653 8.564 8.564 8.578 8.564 8.688 2,002,744 8.6553 -0.95%
2011-07-28 0 12.64 12.64 12.68 12.56 12.68 294,000 3,717,920 12.646 8.647 8.647 8.674 8.592 8.674 429,786 8.6506 -0.94%
2011-07-27 0 12.76 12.72 12.74 12.64 12.76 2,586,000 32,903,880 12.724 8.729 8.701 8.715 8.647 8.729 3,780,361 8.7039 0.16%
2011-07-26 0 12.74 12.72 12.74 12.66 12.80 1,458,000 18,546,220 12.720 8.715 8.701 8.715 8.660 8.756 2,131,387 8.7015 -0.62%
2011-07-25 0 12.82 12.80 12.86 12.72 12.90 1,924,000 24,636,560 12.805 8.770 8.756 8.797 8.701 8.824 2,812,612 8.7593 -0.47%
2011-07-22 0 12.88 12.76 12.88 12.44 12.92 2,270,190 28,894,922 12.728 8.811 8.729 8.811 8.510 8.838 3,318,693 8.7067 3.70%
2011-07-21 0 12.42 12.40 12.44 12.40 12.52 362,000 4,501,340 12.435 8.496 8.482 8.510 8.482 8.564 529,192 8.5061 -1.58%
2011-07-20 0 12.62 12.58 12.62 12.50 12.74 876,000 10,967,758 12.520 8.633 8.605 8.633 8.551 8.715 1,280,586 8.5646 2.60%
2011-07-19 0 12.30 12.30 12.36 12.00 12.66 3,146,471 38,822,709 12.338 8.414 8.414 8.455 8.209 8.660 4,599,690 8.4403 -1.60%
2011-07-18 0 12.50 12.50 12.54 12.46 12.60 418,000 5,229,526 12.511 8.551 8.551 8.578 8.523 8.619 611,056 8.5582 0.32%
2011-07-15 0 12.46 12.46 12.54 12.32 12.74 1,250,000 15,626,880 12.502 8.523 8.523 8.578 8.428 8.715 1,827,321 8.5518 -2.04%
2011-07-14 0 12.72 12.70 12.74 12.58 12.96 1,246,000 15,855,240 12.725 8.701 8.688 8.715 8.605 8.865 1,821,473 8.7046 -1.85%
2011-07-13 0 12.96 12.94 12.96 12.70 13.00 1,362,000 17,599,968 12.922 8.865 8.852 8.865 8.688 8.893 1,991,049 8.8395 0.62%
2011-07-12 0 12.88 12.84 12.88 12.22 13.36 2,084,000 26,767,320 12.844 8.811 8.783 8.811 8.359 9.139 3,046,509 8.7862 3.21%
2011-07-11 0 12.48 12.44 12.50 12.22 12.54 414,000 5,141,920 12.420 8.537 8.510 8.551 8.359 8.578 605,209 8.4961 -0.79%
2011-07-08 0 12.58 12.54 12.56 12.50 13.20 568,000 7,218,360 12.708 8.605 8.578 8.592 8.551 9.030 830,335 8.6933 -4.70%
2011-07-07 0 13.20 13.18 13.28 12.92 13.44 2,130,000 28,179,920 13.230 9.030 9.016 9.084 8.838 9.194 3,113,755 9.0501 0.61%
2011-07-06 0 13.12 13.08 13.14 13.00 13.24 964,000 12,636,400 13.108 8.975 8.948 8.989 8.893 9.057 1,409,230 8.9669 0.15%
2011-07-05 0 13.10 13.08 13.10 12.76 13.24 827,486 10,770,841 13.016 8.961 8.948 8.961 8.729 9.057 1,209,666 8.9040 -0.61%
2011-07-04 0 13.18 13.14 13.18 12.80 13.20 3,814,175 49,435,335 12.961 9.016 8.989 9.016 8.756 9.030 5,575,777 8.8661 4.77%
2011-06-30 0 12.58 12.60 12.74 12.00 12.90 4,020,000 50,674,297 12.606 8.605 8.619 8.715 8.209 8.824 5,876,664 8.6230 4.83%
2011-06-29 0 12.00 11.94 11.98 11.30 12.08 13,534,000 158,375,900 11.702 8.209 8.168 8.195 7.730 8.263 19,784,769 8.0049 7.91%
2011-06-28 0 11.12 11.10 11.12 10.88 11.16 4,040,500 44,815,121 11.091 7.607 7.593 7.607 7.443 7.634 5,906,632 7.5873 2.77%
2011-06-27 0 10.82 10.84 10.88 10.72 11.20 5,782,411 62,476,621 10.805 7.402 7.415 7.443 7.333 7.661 8,453,056 7.3910 0.19%
2011-06-24 0 10.80 10.78 10.80 10.60 10.84 5,072,000 54,672,308 10.779 7.388 7.374 7.388 7.251 7.415 7,414,537 7.3737 0.56%
2011-06-23 0 10.74 10.70 10.74 10.60 10.78 1,416,000 15,107,160 10.669 7.347 7.319 7.347 7.251 7.374 2,069,989 7.2982 0.37%
2011-06-22 0 10.70 10.68 10.72 10.62 10.74 2,528,550 27,061,062 10.702 7.319 7.306 7.333 7.265 7.347 3,696,378 7.3210 0.38%
2011-06-21 0 10.66 10.62 10.68 10.54 10.72 488,000 5,208,080 10.672 7.292 7.265 7.306 7.210 7.333 713,386 7.3005 1.72%
2011-06-20 0 10.48 10.48 10.52 10.40 10.88 1,930,000 20,497,020 10.620 7.169 7.169 7.196 7.114 7.443 2,821,383 7.2649 -2.96%
2011-06-17 0 10.80 10.76 10.80 10.64 10.96 1,541,000 16,639,720 10.798 7.388 7.361 7.388 7.278 7.497 2,252,721 7.3865 -1.46%
2011-06-16 0 10.96 10.94 10.96 10.90 11.20 1,924,084 21,087,854 10.960 7.497 7.484 7.497 7.456 7.661 2,812,735 7.4973 -3.69%
2011-06-15 0 11.38 11.36 11.38 10.84 11.60 3,070,076 34,640,774 11.283 7.785 7.771 7.785 7.415 7.935 4,488,011 7.7185 7.56%
2011-06-14 0 10.58 10.58 10.60 10.12 10.72 2,663,000 27,955,710 10.498 7.237 7.237 7.251 6.923 7.333 3,892,924 7.1812 3.32%
2011-06-13 0 10.24 10.24 10.26 10.18 10.50 1,220,000 12,608,120 10.335 7.005 7.005 7.018 6.964 7.183 1,783,465 7.0695 -4.30%
2011-06-10 0 10.70 10.70 10.72 10.52 10.96 434,000 4,641,040 10.694 7.319 7.319 7.333 7.196 7.497 634,446 7.3151 -2.90%
2011-06-09 0 11.02 11.02 11.06 10.94 11.10 3,117,314 34,296,555 11.002 7.538 7.538 7.566 7.484 7.593 4,557,066 7.5260 0.18%
2011-06-08 0 11.00 11.00 11.02 10.92 11.04 1,344,532 14,788,376 10.999 7.525 7.525 7.538 7.470 7.552 1,965,513 7.5239 0.00%
2011-06-07 0 11.00 11.00 11.04 10.74 11.22 4,176,000 45,586,220 10.916 7.525 7.525 7.552 7.347 7.675 6,104,714 7.4674 2.23%
2011-06-03 0 10.76 10.76 10.78 10.62 10.84 2,126,000 22,857,369 10.751 7.361 7.361 7.374 7.265 7.415 3,107,907 7.3546 0.75%
2011-06-02 0 10.68 10.68 10.72 10.58 10.90 2,181,029 23,464,542 10.758 7.306 7.306 7.333 7.237 7.456 3,188,352 7.3595 -0.56%
2011-06-01 0 10.74 10.68 10.70 10.36 11.10 2,522,780 27,005,606 10.705 7.347 7.306 7.319 7.087 7.593 3,687,943 7.3227 2.09%
2011-05-31 0 10.52 10.46 10.50 10.36 10.62 2,034,000 21,322,530 10.483 7.196 7.155 7.183 7.087 7.265 2,973,417 7.1711 0.19%
2011-05-30 0 10.50 10.46 10.52 10.34 10.54 2,714,000 28,377,580 10.456 7.183 7.155 7.196 7.073 7.210 3,967,479 7.1525 -0.57%
2011-05-27 0 10.56 10.56 10.58 10.28 10.60 3,608,000 37,714,316 10.453 7.224 7.224 7.237 7.032 7.251 5,274,379 7.1505 1.54%
2011-05-26 0 10.40 10.40 10.42 10.38 10.64 1,780,000 18,724,320 10.519 7.114 7.114 7.128 7.101 7.278 2,602,105 7.1958 -1.89%
2011-05-25 0 10.60 10.54 10.60 10.50 10.70 1,595,100 16,877,280 10.581 7.251 7.210 7.251 7.183 7.319 2,331,808 7.2379 0.00%
2011-05-24 0 10.60 10.54 10.62 10.50 10.80 1,354,000 14,534,824 10.735 7.251 7.210 7.265 7.183 7.388 1,979,354 7.3432 -2.21%
2011-05-23 0 10.84 10.82 10.84 10.76 10.92 1,444,000 15,780,890 10.929 7.415 7.402 7.415 7.361 7.470 2,110,921 7.4758 -1.63%
2011-05-20 0 11.02 11.00 11.02 10.94 11.06 2,658,000 29,328,742 11.034 7.538 7.525 7.538 7.484 7.566 3,885,615 7.5480 -0.36%
2011-05-19 0 11.06 11.06 11.08 11.00 11.18 3,384,000 37,569,520 11.102 7.566 7.566 7.579 7.525 7.648 4,946,923 7.5945 -0.72%
2011-05-18 0 11.14 11.06 11.12 11.00 11.26 2,238,000 24,906,600 11.129 7.620 7.566 7.607 7.525 7.703 3,271,635 7.6129 1.64%
2011-05-17 0 10.96 10.86 10.98 10.86 11.14 4,310,914 47,350,954 10.984 7.497 7.429 7.511 7.429 7.620 6,301,939 7.5137 0.00%
2011-05-16 0 10.96 10.96 10.98 10.86 11.18 1,926,000 21,085,740 10.948 7.497 7.497 7.511 7.429 7.648 2,815,536 7.4891 -2.49%
2011-05-13 0 11.24 11.24 11.30 10.66 11.30 1,282,000 13,984,880 10.909 7.689 7.689 7.730 7.292 7.730 1,874,100 7.4622 3.50%
2011-05-12 0 10.86 10.84 10.86 10.72 11.04 1,678,000 18,212,880 10.854 7.429 7.415 7.429 7.333 7.552 2,452,996 7.4248 -0.73%
2011-05-11 0 10.94 10.92 10.94 10.94 11.20 2,474,000 27,288,760 11.030 7.484 7.470 7.484 7.484 7.661 3,616,634 7.5453 0.05%
2011-05-09 0 11.20 11.20 11.28 11.14 11.42 1,712,000 19,256,720 11.248 7.480 7.480 7.533 7.439 7.626 2,563,584 7.5116 0.18%
2011-05-06 0 11.18 11.12 11.20 11.12 11.30 4,032,000 45,411,690 11.263 7.466 7.426 7.480 7.426 7.546 6,037,599 7.5215 -1.41%
2011-05-05 0 11.34 11.32 11.34 11.22 11.40 2,146,000 24,259,180 11.304 7.573 7.560 7.573 7.493 7.613 3,213,464 7.5492 -1.39%
2011-05-04 0 11.50 11.44 11.56 11.42 11.90 1,186,000 13,726,360 11.574 7.680 7.640 7.720 7.626 7.947 1,775,941 7.7291 -3.36%
2011-05-03 0 11.90 11.90 11.98 11.90 12.22 1,629,953 19,514,128 11.972 7.947 7.947 8.000 7.947 8.161 2,440,725 7.9952 -0.34%
2011-04-29 0 11.94 11.90 12.00 11.86 12.18 1,403,778 16,726,642 11.915 7.974 7.947 8.014 7.920 8.134 2,102,046 7.9573 0.34%
2011-04-28 0 11.90 11.90 11.92 11.88 12.24 874,000 10,421,400 11.924 7.947 7.947 7.960 7.934 8.174 1,308,745 7.9629 -1.33%
2011-04-27 0 12.06 11.96 12.06 11.92 12.12 1,076,000 12,892,200 11.982 8.054 7.987 8.054 7.960 8.094 1,611,224 8.0015 1.34%
2011-04-26 0 11.90 11.88 11.90 11.88 12.02 1,640,000 19,619,804 11.963 7.947 7.934 7.947 7.934 8.027 2,455,770 7.9893 -1.33%
2011-04-21 0 12.06 12.04 12.06 12.00 12.20 3,446,000 41,494,980 12.041 8.054 8.040 8.054 8.014 8.147 5,160,111 8.0415 0.33%
2011-04-20 0 12.02 12.00 12.02 11.94 12.24 4,454,000 53,584,240 12.031 8.027 8.014 8.027 7.974 8.174 6,669,511 8.0342 -0.99%
2011-04-19 0 12.14 12.04 12.14 12.00 12.32 2,632,000 31,726,312 12.054 8.107 8.040 8.107 8.014 8.227 3,941,211 8.0499 -1.62%
2011-04-18 0 12.34 12.32 12.34 12.20 12.54 772,000 9,526,280 12.340 8.241 8.227 8.241 8.147 8.374 1,156,009 8.2407 -0.80%
2011-04-15 0 12.44 12.54 12.56 12.22 12.56 1,040,000 12,892,440 12.397 8.308 8.374 8.388 8.161 8.388 1,557,317 8.2786 0.00%
2011-04-14 0 12.44 12.42 12.50 12.08 12.50 880,000 10,867,732 12.350 8.308 8.294 8.348 8.067 8.348 1,317,730 8.2473 3.49%
2011-04-13 0 12.02 12.02 12.04 11.84 12.10 3,604,000 43,370,684 12.034 8.027 8.027 8.040 7.907 8.081 5,396,703 8.0365 0.17%
2011-04-12 0 12.00 12.00 12.02 11.98 12.22 2,228,000 26,854,232 12.053 8.014 8.014 8.027 8.000 8.161 3,336,253 8.0492 -1.48%
2011-04-11 0 12.18 12.16 12.18 12.12 12.64 3,742,000 46,055,652 12.308 8.134 8.121 8.134 8.094 8.441 5,603,347 8.2193 -2.56%
2011-04-08 0 12.50 12.48 12.50 12.48 13.10 3,883,000 49,424,352 12.728 8.348 8.334 8.348 8.334 8.748 5,814,484 8.5002 -2.34%
2011-04-07 0 12.80 12.72 12.80 12.06 13.18 3,698,000 47,470,894 12.837 8.548 8.495 8.548 8.054 8.802 5,537,461 8.5727 -1.99%
2011-04-06 0 13.06 13.04 13.10 12.96 13.20 2,614,599 34,114,576 13.048 8.722 8.708 8.748 8.655 8.815 3,915,154 8.7135 -0.76%
2011-04-04 0 13.16 13.14 13.16 13.00 13.40 1,608,000 21,098,804 13.121 8.788 8.775 8.788 8.682 8.949 2,407,852 8.7625 -0.30%
2011-04-01 0 13.20 13.16 13.22 12.98 13.38 2,420,000 31,781,324 13.133 8.815 8.788 8.829 8.668 8.935 3,623,758 8.7703 1.23%
2011-03-31 0 13.04 13.00 13.10 12.70 13.12 3,055,670 39,632,825 12.970 8.708 8.682 8.748 8.481 8.762 4,575,623 8.6617 5.33%
2011-03-30 0 12.38 12.30 12.40 11.90 12.56 1,942,236 24,018,445 12.366 8.268 8.214 8.281 7.947 8.388 2,908,344 8.2585 4.03%
2011-03-29 0 11.90 11.90 11.96 11.86 12.32 5,482,000 65,618,000 11.970 7.947 7.947 7.987 7.920 8.227 8,208,859 7.9936 -2.94%
2011-03-28 0 12.26 12.24 12.28 12.20 12.46 3,414,000 41,934,540 12.283 8.187 8.174 8.201 8.147 8.321 5,112,193 8.2028 -0.65%
2011-03-25 0 12.34 12.28 12.46 12.10 12.50 3,904,000 47,972,526 12.288 8.241 8.201 8.321 8.081 8.348 5,845,929 8.2061 2.83%
2011-03-24 0 12.00 11.96 12.00 11.80 12.50 3,362,000 40,747,122 12.120 8.014 7.987 8.014 7.880 8.348 5,034,328 8.0939 -2.60%
2011-03-23 0 12.32 12.30 12.32 12.24 12.48 2,256,000 27,853,020 12.346 8.227 8.214 8.227 8.174 8.334 3,378,181 8.2450 -1.12%
2011-03-22 0 12.46 12.40 12.46 12.28 12.50 692,000 8,578,600 12.397 8.321 8.281 8.321 8.201 8.348 1,036,215 8.2788 1.30%
2011-03-21 0 12.30 12.26 12.30 12.18 12.34 2,190,000 26,827,680 12.250 8.214 8.187 8.214 8.134 8.241 3,279,351 8.1808 0.00%
2011-03-18 0 12.30 12.34 12.36 12.18 12.60 875,300 10,783,078 12.319 8.214 8.241 8.254 8.134 8.414 1,310,692 8.2270 0.33%
2011-03-17 0 12.26 12.30 12.38 12.20 12.76 434,579 5,371,690 12.361 8.187 8.214 8.268 8.147 8.521 650,747 8.2546 -4.22%
2011-03-16 0 12.80 12.80 12.88 12.00 12.88 1,645,000 20,347,540 12.369 8.548 8.548 8.601 8.014 8.601 2,463,257 8.2604 1.27%
2011-03-15 0 12.64 12.50 12.64 12.24 12.90 886,000 11,063,520 12.487 8.441 8.348 8.441 8.174 8.615 1,326,715 8.3390 -1.71%
2011-03-14 0 12.86 12.78 12.94 12.70 13.08 394,000 5,096,200 12.935 8.588 8.535 8.642 8.481 8.735 589,984 8.6379 -1.38%
2011-03-11 0 13.04 12.98 13.04 12.98 13.22 1,688,000 22,010,480 13.039 8.708 8.668 8.708 8.668 8.829 2,527,646 8.7079 -1.21%
2011-03-10 0 13.20 13.20 13.22 13.00 13.50 1,160,000 15,261,095 13.156 8.815 8.815 8.829 8.682 9.016 1,737,008 8.7859 -0.30%
2011-03-09 0 13.24 13.24 13.30 12.78 13.46 3,096,000 40,864,360 13.199 8.842 8.842 8.882 8.535 8.989 4,636,014 8.8145 4.75%
2011-03-08 0 12.64 12.62 12.66 11.84 12.72 4,481,400 54,818,564 12.232 8.441 8.428 8.455 7.907 8.495 6,710,540 8.1690 5.86%
2011-03-07 0 11.94 11.92 11.96 11.90 12.14 1,158,000 13,926,052 12.026 7.974 7.960 7.987 7.947 8.107 1,734,013 8.0311 -1.65%
2011-03-04 0 12.14 12.08 12.12 11.96 12.28 2,125,295 25,810,090 12.144 8.107 8.067 8.094 7.987 8.201 3,182,460 8.1101 2.88%
2011-03-03 0 11.80 11.76 11.84 11.74 12.18 2,849,170 33,924,400 11.907 7.880 7.854 7.907 7.840 8.134 4,266,405 7.9515 0.17%
2011-03-02 0 11.78 11.76 11.78 11.64 11.86 3,749,000 44,174,040 11.783 7.867 7.854 7.867 7.773 7.920 5,613,829 7.8688 -0.34%
2011-03-01 0 11.82 11.80 11.88 11.72 12.16 2,034,000 24,144,880 11.871 7.894 7.880 7.934 7.827 8.121 3,045,753 7.9274 0.17%
2011-02-28 0 11.80 11.76 11.80 11.68 12.10 1,480,000 17,528,806 11.844 7.880 7.854 7.880 7.800 8.081 2,216,182 7.9095 -0.51%
2011-02-25 0 11.86 11.80 11.86 11.68 12.28 5,780,000 69,118,484 11.958 7.920 7.880 7.920 7.800 8.201 8,655,090 7.9859 -3.89%
2011-02-24 0 12.34 12.16 12.42 12.14 12.60 1,683,432 20,926,200 12.431 8.241 8.121 8.294 8.107 8.414 2,520,806 8.3014 -1.44%
2011-02-23 0 12.52 12.50 12.52 12.30 13.38 4,824,000 62,426,786 12.941 8.361 8.348 8.361 8.214 8.935 7,223,556 8.6421 -6.01%
2011-02-22 0 13.32 13.30 13.34 12.98 13.70 1,599,000 21,279,341 13.308 8.895 8.882 8.909 8.668 9.149 2,394,375 8.8872 -1.62%
2011-02-21 0 13.54 13.52 13.54 13.22 13.88 2,007,000 27,025,134 13.465 9.042 9.029 9.042 8.829 9.269 3,005,323 8.9924 2.42%
2011-02-18 0 13.22 13.16 13.26 13.08 13.34 935,000 12,365,342 13.225 8.829 8.788 8.855 8.735 8.909 1,400,088 8.8318 1.23%
2011-02-17 0 13.06 13.00 13.10 12.54 13.22 1,429,000 18,546,820 12.979 8.722 8.682 8.748 8.374 8.829 2,139,814 8.6675 2.35%
2011-02-16 0 12.76 12.76 12.82 12.68 12.86 914,100 11,673,388 12.770 8.521 8.521 8.561 8.468 8.588 1,368,792 8.5282 2.90%
2011-02-15 0 12.40 12.40 12.52 11.86 12.50 916,000 11,273,540 12.307 8.281 8.281 8.361 7.920 8.348 1,371,637 8.2190 4.20%
2011-02-14 0 11.90 11.88 11.90 11.70 12.00 854,000 10,099,814 11.826 7.947 7.934 7.947 7.813 8.014 1,278,797 7.8979 0.00%
2011-02-11 0 11.90 11.86 11.90 11.80 12.06 320,000 3,799,240 11.873 7.947 7.920 7.947 7.880 8.054 479,175 7.9287 0.51%
2011-02-10 0 11.84 11.84 11.86 11.80 12.16 802,000 9,511,840 11.860 7.907 7.907 7.920 7.880 8.121 1,200,931 7.9204 -2.63%
2011-02-09 0 12.16 12.20 12.24 12.14 12.46 108,000 1,326,700 12.284 8.121 8.147 8.174 8.107 8.321 161,721 8.2036 -4.10%
2011-02-08 0 12.68 12.58 12.70 12.40 12.78 2,778,386 35,013,636 12.602 8.468 8.401 8.481 8.281 8.535 4,160,412 8.4159 1.60%
2011-02-07 0 12.48 12.36 12.48 11.86 12.52 968,000 11,940,465 12.335 8.334 8.254 8.334 7.920 8.361 1,449,503 8.2376 2.30%
2011-02-02 0 12.20 12.18 12.20 12.00 12.28 364,272 4,406,566 12.097 8.147 8.134 8.147 8.014 8.201 545,468 8.0785 1.50%
2011-02-01 0 12.02 11.96 12.00 11.70 12.28 3,706,749 44,071,336 11.889 8.027 7.987 8.014 7.813 8.201 5,550,562 7.9400 1.86%
2011-01-31 0 11.80 11.80 11.82 11.72 12.02 1,702,000 20,051,160 11.781 7.880 7.880 7.894 7.827 8.027 2,548,610 7.8675 -1.67%
2011-01-28 0 12.00 12.00 12.08 11.96 12.22 1,321,503 15,958,066 12.076 8.014 8.014 8.067 7.987 8.161 1,978,846 8.0643 -0.33%
2011-01-27 0 12.04 12.04 12.14 12.00 12.90 3,302,000 39,975,140 12.106 8.040 8.040 8.107 8.014 8.615 4,944,482 8.0848 -5.35%
2011-01-26 0 12.72 12.68 12.72 12.64 13.14 1,036,000 13,167,160 12.710 8.495 8.468 8.495 8.441 8.775 1,551,328 8.4877 -2.15%
2011-01-25 0 13.00 13.00 13.02 12.96 13.08 2,152,000 27,986,200 13.005 8.682 8.682 8.695 8.655 8.735 3,222,449 8.6848 -0.46%
2011-01-24 0 13.06 13.06 13.08 12.98 13.36 1,666,500 21,754,110 13.054 8.722 8.722 8.735 8.668 8.922 2,495,451 8.7175 0.00%
2011-01-21 0 13.06 13.04 13.06 12.82 13.08 1,220,000 15,892,440 13.027 8.722 8.708 8.722 8.561 8.735 1,826,853 8.6994 0.00%
2011-01-20 0 13.06 13.06 13.10 12.88 13.30 1,824,000 23,741,320 13.016 8.722 8.722 8.748 8.601 8.882 2,731,295 8.6923 -1.06%
2011-01-19 0 13.20 13.10 13.20 13.06 13.36 354,000 4,685,000 13.234 8.815 8.748 8.815 8.722 8.922 530,087 8.8382 0.30%
2011-01-18 0 13.16 13.14 13.16 13.14 13.28 84,800 1,117,960 13.183 8.788 8.775 8.788 8.775 8.869 126,981 8.8041 1.08%
2011-01-17 0 13.02 13.00 13.08 12.80 13.38 1,708,000 22,272,160 13.040 8.695 8.682 8.735 8.548 8.935 2,557,594 8.7082 -2.69%
2011-01-14 0 13.38 13.30 13.40 13.08 13.58 1,142,000 15,193,880 13.305 8.935 8.882 8.949 8.735 9.069 1,710,054 8.8850 1.21%
2011-01-13 0 13.22 13.20 13.26 13.04 13.44 2,504,000 33,227,420 13.270 8.829 8.815 8.855 8.708 8.975 3,749,541 8.8617 1.54%
2011-01-12 0 13.02 12.98 13.06 12.66 13.20 2,130,068 27,613,408 12.964 8.695 8.668 8.722 8.455 8.815 3,189,607 8.6573 3.17%
2011-01-11 0 12.62 12.62 12.68 12.48 13.04 2,040,000 26,089,000 12.789 8.428 8.428 8.468 8.334 8.708 3,054,738 8.5405 -0.94%
2011-01-10 0 12.74 12.60 12.74 12.22 12.88 2,404,000 30,319,120 12.612 8.508 8.414 8.508 8.161 8.601 3,599,799 8.4224 4.26%
2011-01-07 0 12.22 12.22 12.24 11.56 12.38 2,278,000 27,665,320 12.145 8.161 8.161 8.174 7.720 8.268 3,411,124 8.1103 4.27%
2011-01-06 0 11.72 11.66 11.74 11.56 12.50 2,790,000 32,830,240 11.767 7.827 7.787 7.840 7.720 8.348 4,177,803 7.8583 -1.84%
2011-01-05 0 11.94 11.94 11.96 11.68 12.30 1,307,000 15,641,408 11.967 7.974 7.974 7.987 7.800 8.214 1,957,129 7.9920 -1.32%
2011-01-04 0 12.10 12.04 12.12 12.00 12.60 2,439,445 29,861,853 12.241 8.081 8.040 8.094 8.014 8.414 3,652,875 8.1749 -3.04%
2011-01-03 0 12.48 12.40 12.50 12.42 12.72 660,000 8,290,960 12.562 8.334 8.281 8.348 8.294 8.495 988,298 8.3891 -2.19%
2010-12-31 0 12.76 12.76 12.86 12.50 13.18 544,000 6,926,680 12.733 8.521 8.521 8.588 8.348 8.802 814,597 8.5032 2.90%
2010-12-30 0 12.40 12.40 12.42 12.34 12.78 670,185 8,367,839 12.486 8.281 8.281 8.294 8.241 8.535 1,003,549 8.3382 -1.74%
2010-12-29 0 12.62 12.60 12.62 12.48 12.78 848,000 10,695,780 12.613 8.428 8.414 8.428 8.334 8.535 1,269,813 8.4231 2.44%
2010-12-28 0 12.32 12.32 12.40 12.20 13.48 1,620,000 20,182,768 12.458 8.227 8.227 8.281 8.147 9.002 2,425,821 8.3200 -9.01%
2010-12-24 0 13.54 13.48 13.54 13.14 13.86 321,194 4,328,509 13.476 9.042 9.002 9.042 8.775 9.256 480,962 8.9997 -3.42%
2010-12-23 0 14.02 14.00 14.08 13.86 14.10 1,672,000 23,379,000 13.983 9.363 9.349 9.403 9.256 9.416 2,503,687 9.3378 2.49%
2010-12-22 0 13.68 13.66 13.76 13.62 14.10 616,000 8,471,673 13.753 9.136 9.122 9.189 9.096 9.416 922,411 9.1843 -0.73%
2010-12-21 0 13.78 13.70 13.84 13.36 14.10 668,000 9,148,200 13.695 9.202 9.149 9.243 8.922 9.416 1,000,277 9.1457 3.14%
2010-12-20 0 13.36 13.36 13.44 13.10 13.40 1,762,000 23,345,400 13.249 8.922 8.922 8.975 8.748 8.949 2,638,455 8.8481 0.30%
2010-12-17 0 13.32 13.16 13.32 12.94 13.46 1,213,000 15,999,574 13.190 8.895 8.788 8.895 8.642 8.989 1,816,371 8.8085 3.90%
2010-12-16 0 12.82 12.80 12.90 12.50 13.56 2,804,000 37,157,764 13.252 8.561 8.548 8.615 8.348 9.056 4,198,767 8.8497 -1.08%
2010-12-15 0 12.96 13.00 13.04 12.94 14.02 1,480,000 19,977,872 13.499 8.655 8.682 8.708 8.642 9.363 2,216,182 9.0145 -3.57%
2010-12-14 0 13.44 13.30 13.48 12.60 13.68 2,236,000 29,553,240 13.217 8.975 8.882 9.002 8.414 9.136 3,348,232 8.8265 6.84%
2010-12-13 0 12.58 12.58 12.60 12.30 12.76 883,000 11,134,320 12.610 8.401 8.401 8.414 8.214 8.521 1,322,222 8.4209 1.94%
2010-12-10 0 12.34 12.30 12.34 12.22 12.40 1,194,000 14,710,340 12.320 8.241 8.214 8.241 8.161 8.281 1,787,920 8.2276 0.16%
2010-12-09 0 12.32 12.30 12.38 12.20 12.52 2,114,000 26,329,550 12.455 8.227 8.214 8.268 8.147 8.361 3,165,547 8.3175 -1.44%
2010-12-08 0 12.50 12.42 12.56 12.40 12.94 800,000 10,119,330 12.649 8.348 8.294 8.388 8.281 8.642 1,197,936 8.4473 -0.48%
2010-12-07 0 12.56 12.42 12.56 12.16 12.56 996,541 12,334,559 12.377 8.388 8.294 8.388 8.121 8.388 1,492,241 8.2658 0.80%
2010-12-06 0 12.46 12.36 12.42 12.22 12.72 1,739,805 21,627,226 12.431 8.321 8.254 8.294 8.161 8.495 2,605,220 8.3015 -2.66%
2010-12-03 0 12.80 12.80 12.90 12.78 13.36 1,142,000 14,987,080 13.124 8.548 8.548 8.615 8.535 8.922 1,710,054 8.7641 -1.54%
2010-12-02 0 13.00 12.90 13.00 12.82 13.12 1,566,000 20,208,935 12.905 8.682 8.615 8.682 8.561 8.762 2,344,960 8.6180 0.62%
2010-12-01 0 12.92 12.86 12.94 12.50 13.12 1,732,000 21,926,508 12.660 8.628 8.588 8.642 8.348 8.762 2,593,532 8.4543 -1.37%
2010-11-30 0 13.10 12.96 13.10 11.50 13.16 4,769,117 58,783,215 12.326 8.748 8.655 8.748 7.680 8.788 7,141,373 8.2314 3.15%
2010-11-29 0 12.70 12.68 12.80 12.64 13.04 1,108,608 14,249,422 12.853 8.481 8.468 8.548 8.441 8.708 1,660,052 8.5837 -2.31%
2010-11-26 0 13.00 12.98 13.00 12.68 13.60 1,654,000 21,774,458 13.165 8.682 8.668 8.682 8.468 9.082 2,476,733 8.7916 -3.70%
2010-11-25 0 13.50 13.46 13.52 13.42 13.70 642,909 8,713,712 13.554 9.016 8.989 9.029 8.962 9.149 962,705 9.0513 -1.89%
2010-11-24 0 13.76 13.76 13.80 13.40 13.80 3,428,000 46,166,280 13.467 9.189 9.189 9.216 8.949 9.216 5,133,157 8.9937 2.53%
2010-11-23 0 13.42 13.42 13.44 13.40 14.20 2,633,000 36,178,499 13.740 8.962 8.962 8.975 8.949 9.483 3,942,708 9.1761 -7.06%
2010-11-22 0 14.44 14.42 14.48 14.02 14.60 1,878,293 27,107,057 14.432 9.643 9.630 9.670 9.363 9.750 2,812,594 9.6377 2.41%
2010-11-19 0 14.10 14.10 14.20 14.00 14.50 1,303,665 18,525,900 14.211 9.416 9.416 9.483 9.349 9.683 1,952,135 9.4901 -1.81%
2010-11-18 0 14.36 14.34 14.38 13.56 14.50 1,592,000 22,723,280 14.273 9.590 9.576 9.603 9.056 9.683 2,383,893 9.5320 3.46%
2010-11-17 0 13.88 13.86 13.90 13.44 14.08 2,174,640 29,793,311 13.700 9.269 9.256 9.283 8.975 9.403 3,256,350 9.1493 -0.86%
2010-11-16 0 14.00 14.00 14.04 13.90 14.26 1,825,815 25,731,009 14.093 9.349 9.349 9.376 9.283 9.523 2,734,013 9.4114 -2.91%
2010-11-15 0 14.42 14.42 14.52 13.96 14.58 1,425,000 20,224,140 14.192 9.630 9.630 9.697 9.323 9.737 2,133,824 9.4779 -0.83%
2010-11-12 0 14.54 14.52 14.54 14.44 14.92 5,666,031 82,667,669 14.590 9.710 9.697 9.710 9.643 9.964 8,484,431 9.7435 -1.22%
2010-11-11 0 14.72 14.70 14.72 14.60 14.94 3,866,000 57,045,842 14.756 9.830 9.817 9.830 9.750 9.977 5,789,027 9.8541 -0.67%
2010-11-10 0 14.82 14.82 14.84 14.48 15.04 1,295,383 19,217,055 14.835 9.897 9.897 9.910 9.670 10.04 1,939,733 9.9071 1.09%
2010-11-09 0 14.66 14.66 14.68 14.44 15.30 1,248,500 18,279,016 14.641 9.790 9.790 9.804 9.643 10.22 1,869,529 9.7773 0.83%
2010-11-08 0 14.54 14.48 14.54 14.36 14.64 928,025 13,458,923 14.503 9.710 9.670 9.710 9.590 9.777 1,389,644 9.6852 0.28%
2010-11-05 0 14.50 14.48 14.50 14.42 14.56 1,781,802 25,828,147 14.496 9.683 9.670 9.683 9.630 9.723 2,668,107 9.6803 0.00%
2010-11-04 0 14.50 14.48 14.50 14.26 14.98 4,786,000 69,685,115 14.560 9.683 9.670 9.683 9.523 10.00 7,166,654 9.7235 -1.09%
2010-11-03 0 14.66 14.64 14.66 14.54 14.80 1,310,000 19,200,200 14.657 9.790 9.777 9.790 9.710 9.884 1,961,621 9.7879 1.10%
2010-11-02 0 14.50 14.44 14.50 14.18 14.60 779,300 11,244,964 14.430 9.683 9.643 9.683 9.470 9.750 1,166,940 9.6363 0.00%
2010-11-01 0 14.50 14.50 14.52 14.14 16.00 2,005,800 29,000,866 14.459 9.683 9.683 9.697 9.443 10.69 3,003,526 9.6556 0.00%
2010-10-29 0 14.50 14.42 14.50 14.08 14.80 1,620,000 23,420,972 14.457 9.683 9.630 9.683 9.403 9.884 2,425,821 9.6549 5.07%
2010-10-28 0 13.80 13.78 13.82 13.78 14.60 1,003,678 14,145,990 14.094 9.216 9.202 9.229 9.202 9.750 1,502,928 9.4123 -4.43%
2010-10-27 0 14.44 14.44 14.50 14.36 15.06 1,246,000 18,439,370 14.799 9.643 9.643 9.683 9.590 10.06 1,865,786 9.8829 -3.73%
2010-10-26 0 15.00 14.94 15.00 14.78 15.58 2,193,000 33,268,600 15.170 10.02 9.977 10.02 9.870 10.40 3,283,843 10.131 -2.60%
2010-10-25 0 15.40 15.36 15.56 15.18 15.56 3,067,000 46,890,907 15.289 10.28 10.26 10.39 10.14 10.39 4,592,589 10.210 1.32%
2010-10-22 0 15.20 15.20 15.28 14.62 15.30 2,029,110 30,559,219 15.060 10.15 10.15 10.20 9.763 10.22 3,038,431 10.058 3.97%
2010-10-21 0 14.62 14.60 14.66 14.38 14.66 996,000 14,431,643 14.490 9.763 9.750 9.790 9.603 9.790 1,491,431 9.6764 1.53%
2010-10-20 0 14.40 14.30 14.42 13.64 14.48 4,028,000 57,196,400 14.200 9.617 9.550 9.630 9.109 9.670 6,031,610 9.4828 2.13%
2010-10-19 0 14.10 14.10 14.12 13.60 14.24 2,794,000 38,988,660 13.954 9.416 9.416 9.430 9.082 9.510 4,183,793 9.3190 4.29%
2010-10-18 0 13.52 13.48 13.54 13.36 14.00 1,722,000 23,315,452 13.540 9.029 9.002 9.042 8.922 9.349 2,578,558 9.0421 -2.59%
2010-10-15 0 13.88 13.84 13.88 13.80 14.36 2,214,000 31,150,934 14.070 9.269 9.243 9.269 9.216 9.590 3,315,289 9.3961 -3.61%
2010-10-14 0 14.40 14.38 14.40 14.30 14.68 1,122,000 16,196,648 14.436 9.617 9.603 9.617 9.550 9.804 1,680,106 9.6403 -1.91%
2010-10-13 0 14.68 14.64 14.68 14.44 14.70 2,434,000 35,664,420 14.653 9.804 9.777 9.804 9.643 9.817 3,644,721 9.7852 2.37%
2010-10-12 0 14.34 14.34 14.36 14.22 15.18 1,842,000 26,689,666 14.490 9.576 9.576 9.590 9.496 10.14 2,758,248 9.6763 0.84%
2010-10-11 0 14.22 14.20 14.22 14.20 14.38 963,200 13,752,336 14.278 9.496 9.483 9.496 9.483 9.603 1,442,315 9.5349 0.42%
2010-10-08 0 14.16 14.16 14.20 14.10 14.68 1,436,000 20,540,160 14.304 9.456 9.456 9.483 9.416 9.804 2,150,296 9.5522 -0.98%
2010-10-07 0 14.30 14.28 14.30 14.02 14.56 1,488,584 21,254,969 14.279 9.550 9.536 9.550 9.363 9.723 2,229,036 9.5355 -0.28%
2010-10-06 0 14.34 14.32 14.38 13.82 15.00 3,048,000 43,147,040 14.156 9.576 9.563 9.603 9.229 10.02 4,564,138 9.4535 -0.42%
2010-10-05 0 14.40 14.38 14.40 14.22 16.20 2,399,409 35,317,483 14.719 9.617 9.603 9.617 9.496 10.82 3,592,924 9.8297 -5.88%
2010-10-04 0 15.30 15.28 15.40 15.20 15.52 2,599,532 40,086,910 15.421 10.22 10.20 10.28 10.15 10.36 3,892,592 10.298 -1.16%
2010-09-30 0 15.48 15.42 15.52 14.60 15.56 3,316,000 50,181,240 15.133 10.34 10.30 10.36 9.750 10.39 4,965,446 10.106 5.02%
2010-09-29 0 14.74 14.66 14.74 14.38 14.98 1,420,000 20,938,720 14.746 9.844 9.790 9.844 9.603 10.00 2,126,337 9.8473 1.80%
2010-09-28 0 14.48 14.44 14.52 14.30 14.78 1,449,500 20,948,500 14.452 9.670 9.643 9.697 9.550 9.870 2,170,511 9.6514 -0.28%
2010-09-27 0 14.52 14.52 14.60 14.12 14.72 3,273,000 47,150,516 14.406 9.697 9.697 9.750 9.430 9.830 4,901,057 9.6205 -2.02%
2010-09-24 0 14.82 14.86 14.98 13.68 14.98 2,434,745 34,597,350 14.210 9.897 9.924 10.00 9.136 10.00 3,645,837 9.4895 5.41%
2010-09-22 0 14.06 14.00 14.08 13.70 14.12 790,000 11,000,080 13.924 9.389 9.349 9.403 9.149 9.430 1,182,962 9.2988 1.44%
2010-09-21 0 13.86 13.86 13.88 13.62 13.96 1,169,400 16,215,799 13.867 9.256 9.256 9.269 9.096 9.323 1,751,083 9.2604 0.00%
2010-09-20 0 13.86 13.80 13.92 13.74 14.42 1,884,894 26,147,578 13.872 9.256 9.216 9.296 9.176 9.630 2,822,479 9.2640 -2.26%
2010-09-17 0 14.18 14.02 14.18 13.08 14.20 1,547,100 21,101,130 13.639 9.470 9.363 9.470 8.735 9.483 2,316,659 9.1084 8.24%
2010-09-16 0 13.10 13.08 13.10 13.00 13.50 777,000 10,187,000 13.111 8.748 8.735 8.748 8.682 9.016 1,163,496 8.7555 -1.21%
2010-09-15 0 13.26 13.22 13.34 12.90 13.70 2,812,000 37,238,470 13.243 8.855 8.829 8.909 8.615 9.149 4,210,746 8.8437 2.63%
2010-09-14 0 12.92 13.00 13.02 12.86 13.20 1,287,955 16,707,604 12.972 8.628 8.682 8.695 8.588 8.815 1,928,610 8.6630 0.16%
2010-09-13 0 12.90 12.92 12.98 12.70 13.16 2,634,000 34,140,504 12.961 8.615 8.628 8.668 8.481 8.788 3,944,205 8.6559 -1.53%
2010-09-10 0 13.10 13.04 13.10 12.58 13.20 986,000 12,743,120 12.924 8.748 8.708 8.748 8.401 8.815 1,476,457 8.6309 3.64%
2010-09-09 0 12.64 12.58 12.78 12.40 12.84 692,000 8,686,280 12.552 8.441 8.401 8.535 8.281 8.575 1,036,215 8.3827 0.00%
2010-09-08 0 12.64 12.64 12.72 12.56 12.80 1,304,955 16,505,904 12.649 8.441 8.441 8.495 8.388 8.548 1,954,066 8.4470 -1.25%
2010-09-07 0 12.80 12.78 12.82 12.60 12.90 1,718,000 21,911,400 12.754 8.548 8.535 8.561 8.414 8.615 2,572,568 8.5173 0.47%
2010-09-06 0 12.74 12.74 12.78 12.60 12.78 1,076,000 13,665,760 12.701 8.508 8.508 8.535 8.414 8.535 1,611,224 8.4816 0.95%
2010-09-03 0 12.62 12.62 12.70 12.32 12.70 660,000 8,311,720 12.594 8.428 8.428 8.481 8.227 8.481 988,298 8.4101 -0.32%
2010-09-02 0 12.66 12.66 12.72 12.52 12.80 1,767,100 22,387,160 12.669 8.455 8.455 8.495 8.361 8.548 2,646,092 8.4605 0.16%
2010-09-01 0 12.64 12.48 12.64 12.42 12.68 1,170,000 14,751,000 12.608 8.441 8.334 8.441 8.294 8.468 1,751,982 8.4196 0.32%
2010-08-31 0 12.60 12.54 12.60 12.04 12.80 3,800,900 47,700,258 12.550 8.414 8.374 8.414 8.040 8.548 5,691,545 8.3809 0.00%
2010-08-30 0 12.60 12.52 12.62 11.92 13.22 3,861,000 48,306,720 12.511 8.414 8.361 8.428 7.960 8.829 5,781,540 8.3553 6.78%
2010-08-27 0 11.80 11.78 11.86 11.24 11.96 2,864,184 33,260,045 11.612 7.880 7.867 7.920 7.506 7.987 4,288,888 7.7549 4.80%
2010-08-26 0 11.26 11.12 11.24 10.60 11.40 1,600,000 17,907,040 11.192 7.520 7.426 7.506 7.079 7.613 2,395,873 7.4741 2.36%
2010-08-25 0 11.00 11.00 11.06 10.84 11.32 778,000 8,598,360 11.052 7.346 7.346 7.386 7.239 7.560 1,164,993 7.3806 -3.68%
2010-08-24 0 11.42 11.40 11.50 11.26 11.68 1,034,000 11,866,320 11.476 7.626 7.613 7.680 7.520 7.800 1,548,333 7.6639 0.71%
2010-08-23 0 11.34 11.12 11.34 10.88 11.44 408,000 4,555,160 11.165 7.573 7.426 7.573 7.266 7.640 610,948 7.4559 -1.05%
2010-08-20 0 11.46 11.42 11.46 11.28 11.46 594,000 6,802,186 11.451 7.653 7.626 7.653 7.533 7.653 889,468 7.6475 -0.69%
2010-08-19 0 11.54 11.52 11.56 11.42 11.62 1,932,000 22,305,662 11.545 7.707 7.693 7.720 7.626 7.760 2,893,016 7.7102 0.00%
2010-08-18 0 11.54 11.54 11.56 11.40 11.80 1,790,653 20,636,571 11.525 7.707 7.707 7.720 7.613 7.880 2,681,360 7.6963 0.52%
2010-08-17 0 11.48 11.30 11.58 11.26 11.52 830,000 9,431,120 11.363 7.667 7.546 7.733 7.520 7.693 1,242,859 7.5882 0.53%
2010-08-16 0 11.42 11.42 11.50 11.24 11.54 714,000 8,159,600 11.428 7.626 7.626 7.680 7.506 7.707 1,069,158 7.6318 -0.17%
2010-08-13 0 11.44 11.44 11.48 11.30 11.66 530,000 6,076,120 11.464 7.640 7.640 7.667 7.546 7.787 793,633 7.6561 0.18%
2010-08-12 0 11.42 11.42 11.48 11.28 11.88 3,800,000 44,096,640 11.604 7.626 7.626 7.667 7.533 7.934 5,690,198 7.7496 -4.36%
2010-08-11 0 11.94 11.90 11.94 11.90 12.10 683,982 8,192,741 11.978 7.974 7.947 7.974 7.947 8.081 1,024,209 7.9991 -2.93%
2010-08-10 0 12.30 12.20 12.32 12.10 12.48 1,846,000 22,655,988 12.273 8.214 8.147 8.227 8.081 8.334 2,764,238 8.1961 1.49%
2010-08-09 0 12.12 12.10 12.14 11.90 12.32 752,000 9,098,920 12.100 8.094 8.081 8.107 7.947 8.227 1,126,060 8.0803 1.51%
2010-08-06 0 11.94 11.84 11.94 11.54 11.98 454,000 5,393,880 11.881 7.974 7.907 7.974 7.707 8.000 679,829 7.9342 2.23%
2010-08-05 0 11.68 11.60 11.68 11.54 11.72 82,000 951,520 11.604 7.800 7.747 7.800 7.707 7.827 122,788 7.7493 0.52%
2010-08-04 0 11.62 11.62 11.70 11.60 11.90 283,390 3,335,484 11.770 7.760 7.760 7.813 7.747 7.947 424,354 7.8601 -1.86%
2010-08-03 0 11.84 11.78 11.84 11.60 11.90 877,800 10,336,260 11.775 7.907 7.867 7.907 7.747 7.947 1,314,436 7.8636 -0.34%
2010-08-02 0 11.88 11.86 11.90 11.78 12.24 1,310,000 15,706,360 11.990 7.934 7.920 7.947 7.867 8.174 1,961,621 8.0068 1.89%
2010-07-30 0 11.66 11.64 11.66 11.18 11.78 1,258,045 14,406,455 11.451 7.787 7.773 7.787 7.466 7.867 1,883,822 7.6475 5.23%
2010-07-29 0 11.08 11.08 11.24 10.88 11.36 3,024,200 33,759,914 11.163 7.399 7.399 7.506 7.266 7.586 4,528,499 7.4550 1.84%
2010-07-28 0 10.88 10.88 10.94 10.24 11.00 453,000 4,853,820 10.715 7.266 7.266 7.306 6.838 7.346 678,331 7.1555 3.23%
2010-07-27 0 10.54 10.52 10.60 10.42 10.86 1,102,000 11,692,560 10.610 7.039 7.025 7.079 6.959 7.252 1,650,157 7.0857 -2.04%
2010-07-26 0 10.76 10.74 10.78 10.42 10.78 458,000 4,869,120 10.631 7.186 7.172 7.199 6.959 7.199 685,819 7.0997 2.67%
2010-07-23 0 10.48 10.46 10.52 10.12 10.94 1,171,000 12,363,836 10.558 6.999 6.985 7.025 6.758 7.306 1,753,479 7.0510 3.56%
2010-07-22 0 10.12 10.14 10.20 10.04 10.42 676,000 6,863,926 10.154 6.758 6.772 6.812 6.705 6.959 1,012,256 6.7808 -3.25%
2010-07-21 0 10.46 10.38 10.48 10.24 10.68 1,160,000 12,106,400 10.437 6.985 6.932 6.999 6.838 7.132 1,737,008 6.9697 2.75%
2010-07-20 0 10.18 10.12 10.20 9.800 10.22 1,352,000 13,733,580 10.158 6.798 6.758 6.812 6.545 6.825 2,024,512 6.7836 4.30%
2010-07-19 0 9.760 9.750 9.800 9.680 9.850 676,000 6,594,580 9.7553 6.518 6.511 6.545 6.464 6.578 1,012,256 6.5147 -2.20%
2010-07-16 0 9.980 9.980 10.00 9.870 10.68 1,626,000 16,348,418 10.054 6.665 6.665 6.678 6.591 7.132 2,434,806 6.7145 -3.29%
2010-07-15 0 10.32 10.32 10.42 9.980 10.42 2,032,000 20,704,156 10.189 6.892 6.892 6.959 6.665 6.959 3,042,758 6.8044 3.41%
2010-07-14 0 9.980 9.960 10.00 9.810 10.20 834,000 8,300,620 9.9528 6.665 6.651 6.678 6.551 6.812 1,248,849 6.6466 2.57%
2010-07-13 0 9.730 9.730 9.780 9.650 9.980 500,000 4,915,040 9.8301 6.498 6.498 6.531 6.444 6.665 748,710 6.5647 -0.10%
2010-07-12 0 9.740 9.740 9.780 9.510 9.740 246,500 2,384,100 9.6718 6.505 6.505 6.531 6.351 6.505 369,114 6.4590 0.41%
2010-07-09 0 9.700 9.680 9.740 9.320 10.06 726,000 6,984,180 9.6201 6.478 6.464 6.505 6.224 6.718 1,087,127 6.4244 4.08%
2010-07-08 0 9.320 9.320 9.430 9.250 9.340 466,100 4,324,560 9.2782 6.224 6.224 6.297 6.177 6.237 697,948 6.1961 0.32%
2010-07-07 0 9.290 9.260 9.270 9.090 9.360 660,000 6,112,440 9.2613 6.204 6.184 6.191 6.070 6.251 988,298 6.1848 2.09%
2010-07-06 0 9.100 9.100 9.150 8.630 9.200 2,044,000 18,121,570 8.8657 6.077 6.077 6.111 5.763 6.144 3,060,727 5.9207 1.11%
2010-07-05 0 9.000 8.990 9.000 8.760 9.100 778,000 6,971,864 8.9613 6.010 6.004 6.010 5.850 6.077 1,164,993 5.9845 1.12%
2010-07-02 0 8.900 8.770 8.920 8.400 9.260 5,818,226 52,046,569 8.9454 5.944 5.857 5.957 5.610 6.184 8,712,331 5.9739 -4.30%
2010-06-30 0 9.300 9.250 9.300 9.250 9.380 902,888 8,412,676 9.3175 6.211 6.177 6.211 6.177 6.264 1,352,003 6.2224 -0.53%
2010-06-29 0 9.350 9.350 9.380 9.300 9.770 1,584,000 15,006,120 9.4736 6.244 6.244 6.264 6.211 6.525 2,371,914 6.3266 -4.10%
2010-06-28 0 9.750 9.680 9.750 9.650 10.00 146,000 1,422,440 9.7427 6.511 6.464 6.511 6.444 6.678 218,623 6.5063 2.42%
2010-06-25 0 9.520 9.520 9.620 9.500 9.740 676,000 6,460,360 9.5567 6.358 6.358 6.424 6.344 6.505 1,012,256 6.3821 -2.86%
2010-06-24 0 9.800 9.800 9.850 9.620 9.990 551,000 5,423,920 9.8438 6.545 6.545 6.578 6.424 6.671 825,079 6.5738 0.62%
2010-06-23 0 9.740 9.720 9.740 9.670 9.880 2,398,000 23,478,892 9.7910 6.505 6.491 6.505 6.458 6.598 3,590,814 6.5386 -1.02%
2010-06-22 0 9.840 9.860 9.900 9.780 9.900 1,602,000 15,712,720 9.8082 6.571 6.585 6.611 6.531 6.611 2,398,868 6.5501 -1.11%
2010-06-21 0 9.950 9.940 9.950 9.790 10.24 1,028,000 10,175,480 9.8983 6.645 6.638 6.645 6.538 6.838 1,539,348 6.6103 3.32%
2010-06-18 0 9.630 9.620 9.700 9.610 10.00 1,322,000 12,767,800 9.6579 6.431 6.424 6.478 6.418 6.678 1,979,590 6.4497 -2.73%
2010-06-17 0 9.900 9.900 9.960 9.690 10.06 1,244,000 12,183,080 9.7935 6.611 6.611 6.651 6.471 6.718 1,862,791 6.5402 -1.00%
2010-06-15 0 10.00 9.940 10.00 9.820 10.00 706,000 6,978,100 9.8840 6.678 6.638 6.678 6.558 6.678 1,057,179 6.6007 1.11%
2010-06-14 0 9.890 9.890 9.990 9.660 10.02 2,644,000 25,453,816 9.6270 6.605 6.605 6.671 6.451 6.692 3,959,180 6.4291 4.11%
2010-06-11 0 9.500 9.480 9.520 9.450 9.920 2,118,900 20,443,390 9.6481 6.344 6.331 6.358 6.311 6.625 3,172,884 6.4432 -1.86%
2010-06-10 0 9.680 9.680 9.820 9.440 10.06 2,051,000 20,194,190 9.8460 6.464 6.464 6.558 6.304 6.718 3,071,209 6.5753 2.33%
2010-06-09 0 9.460 9.460 9.470 9.450 10.38 3,616,140 35,472,436 9.8095 6.318 6.318 6.324 6.311 6.932 5,414,882 6.5509 -6.34%
2010-06-08 0 10.10 10.00 10.10 9.930 10.14 429,000 4,310,900 10.049 6.745 6.678 6.745 6.631 6.772 642,393 6.7107 1.81%
2010-06-07 0 9.920 9.860 9.920 9.850 10.22 2,210,000 22,185,560 10.039 6.625 6.585 6.625 6.578 6.825 3,309,299 6.7040 -3.31%
2010-06-04 0 10.26 10.22 10.26 10.00 10.38 2,364,800 24,183,640 10.227 6.852 6.825 6.852 6.678 6.932 3,541,100 6.8294 1.38%
2010-06-03 0 10.12 10.08 10.12 9.800 10.38 3,962,800 39,776,999 10.038 6.758 6.732 6.758 6.545 6.932 5,933,978 6.7033 3.90%
2010-06-02 0 9.740 9.740 9.780 9.730 10.50 2,386,000 24,080,820 10.093 6.505 6.505 6.531 6.498 7.012 3,572,845 6.7400 -4.88%
2010-06-01 0 10.24 10.16 10.24 10.12 10.56 2,226,353 23,032,347 10.345 6.838 6.785 6.838 6.758 7.052 3,333,787 6.9088 -2.48%
2010-05-31 0 10.50 10.46 10.50 10.26 10.66 1,702,600 17,637,196 10.359 7.012 6.985 7.012 6.852 7.119 2,549,508 6.9179 2.74%
2010-05-28 0 10.22 10.20 10.22 9.990 10.82 4,586,103 47,194,956 10.291 6.825 6.812 6.825 6.671 7.226 6,867,324 6.8724 2.40%
2010-05-27 0 9.980 9.980 9.990 8.880 10.00 3,141,800 29,776,822 9.4776 6.665 6.665 6.671 5.930 6.678 4,704,596 6.3293 10.77%
2010-05-26 0 9.010 8.990 9.000 8.980 9.410 5,770,900 52,635,271 9.1208 6.017 6.004 6.010 5.997 6.284 8,641,464 6.0910 -1.64%
2010-05-25 0 9.160 9.050 9.080 9.080 9.490 3,776,000 34,683,688 9.1853 6.117 6.044 6.064 6.064 6.338 5,654,260 6.1341 -0.54%
2010-05-24 0 9.210 9.260 9.300 8.920 9.300 6,876,374 62,333,579 9.0649 6.151 6.184 6.211 5.957 6.211 10,296,823 6.0537 -0.22%
2010-05-20 0 9.230 9.200 9.230 8.340 9.750 9,050,000 80,779,314 8.9259 6.164 6.144 6.164 5.570 6.511 13,551,655 5.9608 -5.33%
2010-05-19 0 9.750 9.720 9.750 9.530 10.50 2,620,000 25,934,520 9.8987 6.511 6.491 6.511 6.364 7.012 3,923,242 6.6105 -7.67%
2010-05-18 0 10.56 10.54 10.58 10.38 10.58 1,108,000 11,601,200 10.470 7.052 7.039 7.065 6.932 7.065 1,659,142 6.9923 1.93%
2010-05-17 0 10.36 10.36 10.38 10.14 10.60 1,792,220 18,477,606 10.310 6.919 6.919 6.932 6.772 7.079 2,683,707 6.8851 -2.26%
2010-05-14 0 10.60 10.60 10.62 10.50 10.64 857,000 9,044,781 10.554 7.079 7.079 7.092 7.012 7.106 1,283,289 7.0481 0.76%
2010-05-13 0 10.52 10.44 10.52 10.38 10.60 2,148,605 22,520,093 10.481 7.025 6.972 7.025 6.932 7.079 3,217,365 6.9995 2.33%
2010-05-12 0 10.28 10.26 10.28 10.20 10.42 3,156,000 32,702,626 10.362 6.865 6.852 6.865 6.812 6.959 4,725,859 6.9199 0.97%
2010-05-11 0 10.40 10.38 10.40 10.28 10.70 4,848,000 50,549,360 10.427 6.799 6.786 6.799 6.721 6.995 7,415,651 6.8166 -1.89%
2010-05-10 0 10.60 10.54 10.60 10.22 10.60 861,530 9,043,392 10.497 6.930 6.891 6.930 6.681 6.930 1,317,823 6.8624 2.12%
2010-05-07 0 10.38 10.30 10.38 10.20 10.80 3,941,700 40,563,298 10.291 6.786 6.734 6.786 6.668 7.061 6,029,346 6.7276 -4.77%
2010-05-06 0 10.90 12.20 12.98 9.990 12.00 4,538,000 46,492,925 10.245 7.126 7.976 8.486 6.531 7.845 6,941,465 6.6979 5.83%
2010-05-05 0 10.30 10.28 10.40 10.12 10.50 2,164,000 22,324,680 10.316 6.734 6.721 6.799 6.616 6.864 3,310,121 6.7444 -2.09%
2010-05-04 0 10.52 10.52 10.58 10.32 10.94 5,932,000 63,366,220 10.682 6.877 6.877 6.917 6.747 7.152 9,073,771 6.9834 -2.59%
2010-05-03 0 10.80 10.78 10.84 10.78 11.38 2,903,261 31,648,245 10.901 7.061 7.047 7.087 7.047 7.440 4,440,918 7.1265 -2.00%
2010-04-30 0 11.02 11.02 11.10 10.78 11.16 1,928,300 21,145,028 10.966 7.204 7.204 7.257 7.047 7.296 2,949,587 7.1688 -0.18%
2010-04-29 0 11.04 11.02 11.04 11.00 11.16 4,229,000 46,943,250 11.100 7.217 7.204 7.217 7.191 7.296 6,468,809 7.2569 0.36%
2010-04-28 0 11.00 11.04 11.06 10.82 11.20 2,149,000 23,645,360 11.003 7.191 7.217 7.231 7.074 7.322 3,287,177 7.1932 -3.85%
2010-04-27 0 11.44 11.42 11.48 11.40 11.80 1,860,000 21,321,598 11.463 7.479 7.466 7.505 7.453 7.714 2,845,114 7.4941 -0.52%
2010-04-26 0 11.50 11.48 11.50 11.32 11.60 3,340,000 38,278,261 11.461 7.518 7.505 7.518 7.400 7.584 5,108,967 7.4924 0.88%
2010-04-23 0 11.40 11.34 11.40 11.20 11.64 2,311,500 26,513,748 11.470 7.453 7.414 7.453 7.322 7.610 3,535,742 7.4988 -2.06%
2010-04-22 0 11.64 11.60 11.70 11.40 11.88 3,082,000 35,979,520 11.674 7.610 7.584 7.649 7.453 7.767 4,714,323 7.6320 1.22%
2010-04-21 0 11.50 11.50 11.52 11.38 11.78 2,719,880 31,352,706 11.527 7.518 7.518 7.531 7.440 7.701 4,160,413 7.5360 1.05%
2010-04-20 0 11.38 11.26 11.38 10.90 11.80 3,157,013 35,512,008 11.249 7.440 7.361 7.440 7.126 7.714 4,829,065 7.3538 3.27%
2010-04-19 0 11.02 11.04 11.12 10.72 11.32 2,380,000 26,287,992 11.045 7.204 7.217 7.270 7.008 7.400 3,640,522 7.2209 -4.34%
2010-04-16 0 11.52 11.44 11.52 11.26 12.20 2,046,000 23,379,484 11.427 7.531 7.479 7.531 7.361 7.976 3,129,625 7.4704 -3.84%
2010-04-15 0 11.98 11.84 11.94 11.48 12.20 4,033,200 47,701,482 11.827 7.832 7.740 7.806 7.505 7.976 6,169,308 7.7321 4.36%
2010-04-14 0 11.48 11.38 11.50 11.24 11.78 7,144,500 82,730,430 11.580 7.505 7.440 7.518 7.348 7.701 10,928,448 7.5702 -2.05%
2010-04-13 0 11.72 11.70 11.78 11.60 12.30 2,858,400 33,995,770 11.893 7.662 7.649 7.701 7.584 8.041 4,372,297 7.7753 -4.72%
2010-04-12 0 12.30 12.24 12.30 12.22 12.46 1,129,512 13,939,704 12.341 8.041 8.002 8.041 7.989 8.146 1,727,737 8.0682 -0.32%
2010-04-09 0 12.34 12.30 12.38 12.16 12.40 8,132,000 99,814,922 12.274 8.067 8.041 8.093 7.950 8.107 12,438,959 8.0244 1.15%
2010-04-08 0 12.20 12.18 12.20 11.88 13.00 105,215,700 1,289,136,187 12.252 7.976 7.963 7.976 7.767 8.499 160,941,191 8.0100 -8.41%
2010-04-07 0 13.32 13.28 13.44 12.94 13.44 2,167,143 28,803,257 13.291 8.708 8.682 8.786 8.460 8.786 3,314,929 8.6890 0.00%
2010-04-01 0 13.32 13.26 13.32 12.88 13.60 566,000 7,471,040 13.200 8.708 8.669 8.708 8.420 8.891 865,771 8.6293 2.46%
2010-03-31 0 13.00 13.00 13.02 12.88 13.02 1,638,700 21,317,578 13.009 8.499 8.499 8.512 8.420 8.512 2,506,606 8.5046 -0.15%
2010-03-30 0 13.02 13.00 13.02 12.94 13.18 1,510,000 19,653,196 13.015 8.512 8.499 8.512 8.460 8.616 2,309,743 8.5088 -0.46%
2010-03-29 0 13.08 13.00 13.20 12.82 13.34 1,474,000 19,216,828 13.037 8.551 8.499 8.630 8.381 8.721 2,254,676 8.5231 -1.80%
2010-03-26 0 13.32 13.32 13.54 12.46 13.50 2,344,000 30,582,240 13.047 8.708 8.708 8.852 8.146 8.826 3,585,455 8.5295 6.56%
2010-03-25 0 12.50 12.50 12.70 12.14 12.84 3,608,000 45,063,200 12.490 8.172 8.172 8.303 7.937 8.394 5,518,908 8.1652 -3.85%
2010-03-24 0 13.00 13.00 13.04 12.94 13.16 4,206,000 54,645,516 12.992 8.499 8.499 8.525 8.460 8.603 6,433,628 8.4937 0.31%
2010-03-23 0 12.96 12.90 12.96 12.60 13.06 1,784,000 22,859,560 12.814 8.473 8.433 8.473 8.237 8.538 2,728,862 8.3770 -0.77%
2010-03-22 0 13.06 13.06 13.08 13.04 13.34 3,585,370 46,808,616 13.055 8.538 8.538 8.551 8.525 8.721 5,484,293 8.5350 0.15%
2010-03-19 0 13.04 13.00 13.10 12.88 13.20 1,010,000 13,124,463 12.995 8.525 8.499 8.564 8.420 8.630 1,544,927 8.4952 -0.46%
2010-03-18 0 13.10 13.10 13.12 12.40 13.22 3,318,750 42,021,910 12.662 8.564 8.564 8.577 8.107 8.643 5,076,463 8.2778 4.80%
2010-03-17 0 12.50 12.50 12.54 11.92 12.58 1,672,000 20,499,880 12.261 8.172 8.172 8.198 7.793 8.224 2,557,543 8.0155 5.22%
2010-03-16 0 11.88 11.86 11.90 11.84 11.90 206,000 2,441,680 11.853 7.767 7.754 7.780 7.740 7.780 315,104 7.7488 0.17%
2010-03-15 0 11.86 11.86 11.88 11.86 12.00 770,000 9,163,320 11.900 7.754 7.754 7.767 7.754 7.845 1,177,816 7.7799 0.00%
2010-03-12 0 11.86 11.84 11.96 11.84 12.00 748,159 8,895,632 11.890 7.754 7.740 7.819 7.740 7.845 1,144,407 7.7731 0.17%
2010-03-11 0 11.84 11.84 11.86 11.82 11.92 389,000 4,612,916 11.858 7.740 7.740 7.754 7.727 7.793 595,026 7.7525 -0.17%
2010-03-10 0 11.86 11.82 11.86 11.66 12.00 1,116,000 13,211,040 11.838 7.754 7.727 7.754 7.623 7.845 1,707,068 7.7390 -1.98%
2010-03-09 0 12.10 12.08 12.10 12.00 12.14 822,091 9,942,503 12.094 7.910 7.897 7.910 7.845 7.937 1,257,496 7.9066 0.83%
2010-03-08 0 12.00 11.98 12.18 11.80 12.20 2,230,600 26,606,052 11.928 7.845 7.832 7.963 7.714 7.976 3,411,995 7.7978 0.33%
2010-03-05 0 11.96 11.88 11.94 11.48 12.18 1,886,000 22,462,280 11.910 7.819 7.767 7.806 7.505 7.963 2,884,884 7.7862 4.55%
2010-03-04 0 11.44 11.30 11.52 11.08 11.96 1,638,000 18,755,514 11.450 7.479 7.387 7.531 7.244 7.819 2,505,536 7.4856 2.69%
2010-03-03 0 11.14 11.08 11.20 11.12 11.50 216,000 2,433,720 11.267 7.283 7.244 7.322 7.270 7.518 330,400 7.3660 -2.28%
2010-03-02 0 11.40 11.38 11.46 11.22 11.48 714,000 8,080,720 11.318 7.453 7.440 7.492 7.335 7.505 1,092,157 7.3989 1.42%
2010-03-01 0 11.24 11.20 11.24 11.12 11.40 381,603 4,280,322 11.217 7.348 7.322 7.348 7.270 7.453 583,712 7.3329 0.18%
2010-02-26 0 11.22 11.22 11.24 10.96 11.24 1,748,000 19,180,860 10.973 7.335 7.335 7.348 7.165 7.348 2,673,795 7.1736 0.90%
2010-02-25 0 11.12 11.10 11.26 10.80 11.30 2,474,880 27,286,911 11.026 7.270 7.257 7.361 7.061 7.387 3,785,653 7.2080 0.72%
2010-02-24 0 11.04 11.00 11.16 11.00 11.38 2,000,000 22,571,860 11.286 7.217 7.191 7.296 7.191 7.440 3,059,262 7.3782 -4.33%
2010-02-23 0 11.54 11.50 11.54 11.20 11.66 2,832,000 32,594,720 11.509 7.544 7.518 7.544 7.322 7.623 4,331,915 7.5243 1.58%
2010-02-22 0 11.36 11.32 11.36 11.26 11.42 1,586,000 17,999,000 11.349 7.427 7.400 7.427 7.361 7.466 2,425,995 7.4192 0.89%
2010-02-19 0 11.26 11.14 11.28 10.76 11.80 4,771,000 52,951,069 11.099 7.361 7.283 7.374 7.034 7.714 7,297,869 7.2557 4.45%
2010-02-18 0 10.78 10.62 10.78 10.30 10.78 1,225,000 12,896,656 10.528 7.047 6.943 7.047 6.734 7.047 1,873,798 6.8826 4.66%
2010-02-17 0 10.30 10.28 10.32 10.06 10.42 774,000 7,961,120 10.286 6.734 6.721 6.747 6.577 6.812 1,183,934 6.7243 1.78%
2010-02-12 0 10.12 10.10 10.18 10.10 10.20 308,000 3,115,320 10.115 6.616 6.603 6.655 6.603 6.668 471,126 6.6125 0.40%
2010-02-11 0 10.08 10.00 10.10 10.06 10.16 732,000 7,393,450 10.100 6.590 6.538 6.603 6.577 6.642 1,119,690 6.6031 0.40%
2010-02-10 0 10.04 10.02 10.04 10.00 10.16 259,396 2,601,863 10.030 6.564 6.551 6.564 6.538 6.642 396,780 6.5574 0.20%
2010-02-09 0 10.02 10.00 10.02 9.990 10.16 974,000 9,751,625 10.012 6.551 6.538 6.551 6.531 6.642 1,489,861 6.5453 -0.40%
2010-02-08 0 10.06 10.10 10.22 9.830 10.30 1,816,000 18,192,840 10.018 6.577 6.603 6.681 6.426 6.734 2,777,810 6.5493 2.34%
2010-02-05 0 9.830 9.820 9.850 9.700 9.900 946,000 9,298,995 9.8298 6.426 6.420 6.439 6.341 6.472 1,447,031 6.4263 0.20%
2010-02-04 0 9.810 9.810 9.870 9.670 10.20 1,564,000 15,415,540 9.8565 6.413 6.413 6.453 6.322 6.668 2,392,343 6.4437 -3.82%
2010-02-03 0 10.20 10.18 10.28 9.980 10.30 2,802,200 28,435,560 10.148 6.668 6.655 6.721 6.524 6.734 4,286,332 6.6340 2.20%
2010-02-02 0 9.980 9.900 9.990 9.800 10.02 1,338,000 13,371,000 9.9933 6.524 6.472 6.531 6.407 6.551 2,046,646 6.5331 3.21%
2010-02-01 0 9.670 9.670 9.810 9.600 9.870 5,038,000 49,387,190 9.8029 6.322 6.322 6.413 6.276 6.453 7,706,281 6.4087 -1.63%
2010-01-29 0 9.830 9.830 9.860 9.610 9.870 560,000 5,475,380 9.7775 6.426 6.426 6.446 6.283 6.453 856,593 6.3920 0.41%
2010-01-28 0 9.790 9.570 9.770 9.570 9.900 1,320,000 12,915,954 9.7848 6.400 6.256 6.387 6.256 6.472 2,019,113 6.3968 0.41%
2010-01-27 0 9.750 9.720 9.750 9.530 9.800 1,140,000 11,068,820 9.7095 6.374 6.354 6.374 6.230 6.407 1,743,779 6.3476 1.88%
2010-01-26 0 9.570 9.530 9.680 9.570 9.950 1,374,000 13,417,820 9.7655 6.256 6.230 6.328 6.256 6.505 2,101,713 6.3842 -2.84%
2010-01-25 0 9.850 9.830 9.890 9.750 10.20 1,490,000 14,771,000 9.9134 6.439 6.426 6.466 6.374 6.668 2,279,150 6.4809 -4.37%
2010-01-22 0 10.30 10.28 10.30 9.980 10.78 2,440,147 25,311,703 10.373 6.734 6.721 6.734 6.524 7.047 3,732,524 6.7814 -6.36%
2010-01-21 0 11.00 10.88 11.00 10.74 11.18 1,220,000 13,252,668 10.863 7.191 7.113 7.191 7.021 7.309 1,866,150 7.1016 -0.90%
2010-01-20 0 11.10 11.04 11.10 10.48 11.20 3,320,000 36,222,240 10.910 7.257 7.217 7.257 6.851 7.322 5,078,375 7.1326 5.92%
2010-01-19 0 10.48 10.46 10.48 10.34 10.48 356,000 3,716,240 10.439 6.851 6.838 6.851 6.760 6.851 544,549 6.8244 0.77%
2010-01-18 0 10.40 10.38 10.46 10.38 10.88 1,735,000 18,150,092 10.461 6.799 6.786 6.838 6.786 7.113 2,653,910 6.8390 -0.38%
2010-01-15 0 10.44 10.38 10.48 10.30 10.88 680,000 7,096,680 10.436 6.825 6.786 6.851 6.734 7.113 1,040,149 6.8228 -3.51%
2010-01-14 0 10.82 10.82 10.88 10.60 10.96 532,000 5,764,920 10.836 7.074 7.074 7.113 6.930 7.165 813,764 7.0843 2.85%
2010-01-13 0 10.52 10.50 10.56 10.42 11.12 1,148,000 12,235,400 10.658 6.877 6.864 6.904 6.812 7.270 1,756,016 6.9677 -5.40%
2010-01-12 0 11.12 11.10 11.20 11.00 11.70 1,481,000 16,548,240 11.174 7.270 7.257 7.322 7.191 7.649 2,265,383 7.3048 -3.81%
2010-01-11 0 11.56 11.54 11.66 11.54 11.80 658,000 7,602,712 11.554 7.557 7.544 7.623 7.544 7.714 1,006,497 7.5536 0.52%
2010-01-08 0 11.50 11.40 11.52 11.28 12.26 1,918,000 22,598,040 11.782 7.518 7.453 7.531 7.374 8.015 2,933,832 7.7026 -5.58%
2010-01-07 0 12.18 12.08 12.10 12.06 12.60 3,288,000 40,110,108 12.199 7.963 7.897 7.910 7.884 8.237 5,029,427 7.9751 -0.16%
2010-01-06 0 12.20 12.16 12.30 11.98 12.30 1,891,000 22,952,660 12.138 7.976 7.950 8.041 7.832 8.041 2,892,532 7.9351 -0.49%
2010-01-05 0 12.26 12.08 12.26 11.76 12.26 5,388,619 62,268,401 11.556 8.015 7.897 8.015 7.688 8.015 8,242,598 7.5545 2.00%
2010-01-04 0 12.02 12.24 12.26 11.28 12.20 1,384,000 16,047,280 11.595 7.858 8.002 8.015 7.374 7.976 2,117,009 7.5802 5.07%
2009-12-31 0 11.44 11.34 11.50 11.02 11.50 398,000 4,476,000 11.246 7.479 7.414 7.518 7.204 7.518 608,793 7.3523 1.42%
2009-12-30 0 11.28 11.20 11.28 10.60 11.44 596,000 6,664,424 11.182 7.374 7.322 7.374 6.930 7.479 911,660 7.3102 -1.40%
2009-12-29 0 11.44 11.34 11.44 10.82 11.48 421,825 4,725,646 11.203 7.479 7.414 7.479 7.074 7.505 645,237 7.3239 4.57%
2009-12-28 0 10.94 10.92 11.18 10.92 11.22 430,000 4,735,720 11.013 7.152 7.139 7.309 7.139 7.335 657,741 7.2000 -1.62%
2009-12-24 0 11.12 11.06 11.14 11.00 11.30 598,000 6,683,760 11.177 7.270 7.231 7.283 7.191 7.387 914,719 7.3069 0.18%
2009-12-23 0 11.10 11.10 11.14 10.40 11.26 1,287,701 14,021,407 10.889 7.257 7.257 7.283 6.799 7.361 1,969,707 7.1185 6.73%
2009-12-22 0 10.40 10.36 10.50 10.36 11.54 2,266,000 24,620,080 10.865 6.799 6.773 6.864 6.773 7.544 3,466,144 7.1030 -9.41%
2009-12-21 0 11.48 11.44 11.50 10.80 11.62 1,113,000 12,677,300 11.390 7.505 7.479 7.518 7.061 7.597 1,702,479 7.4464 -0.69%
2009-12-18 0 11.56 11.40 11.42 11.42 11.98 5,667,000 65,656,060 11.586 7.557 7.453 7.466 7.466 7.832 8,668,419 7.5742 -3.67%
2009-12-17 0 12.00 11.98 12.04 11.90 12.10 5,596,664 67,122,202 11.993 7.845 7.832 7.871 7.780 7.910 8,560,830 7.8406 0.84%
2009-12-16 0 11.90 11.86 11.90 11.82 12.22 5,315,000 63,174,955 11.886 7.780 7.754 7.780 7.727 7.989 8,129,989 7.7706 0.00%
2009-12-15 0 11.90 11.86 11.98 11.40 11.96 3,268,300 38,070,729 11.648 7.780 7.754 7.832 7.453 7.819 4,999,293 7.6152 3.30%
2009-12-14 0 11.52 11.48 11.52 10.72 11.94 4,053,380 46,867,377 11.563 7.531 7.505 7.531 7.008 7.806 6,200,176 7.5590 -0.17%
2009-12-11 0 11.54 11.44 11.52 11.42 12.00 1,662,925 19,361,552 11.643 7.544 7.479 7.531 7.466 7.845 2,543,662 7.6117 -0.52%
2009-12-10 0 11.60 11.80 12.48 11.16 11.80 5,486,000 62,810,668 11.449 7.584 7.714 8.159 7.296 7.714 8,391,555 7.4850 2.65%
2009-12-09 0 11.30 11.30 11.32 11.26 12.48 8,806,000 104,745,883 11.895 7.387 7.387 7.400 7.361 8.159 13,469,930 7.7763 -9.46%
2009-12-08 0 12.48 12.42 12.48 11.94 12.50 2,214,300 26,883,956 12.141 8.159 8.120 8.159 7.806 8.172 3,387,062 7.9372 0.65%
2009-12-07 0 12.40 12.38 12.42 11.62 12.50 3,250,000 39,310,600 12.096 8.107 8.093 8.120 7.597 8.172 4,971,301 7.9075 5.44%
2009-12-04 0 11.76 11.74 11.76 11.30 11.76 4,260,000 49,357,146 11.586 7.688 7.675 7.688 7.387 7.688 6,516,228 7.5745 0.86%
2009-12-03 0 11.66 11.58 11.68 11.04 11.68 2,815,500 31,849,600 11.312 7.623 7.570 7.636 7.217 7.636 4,306,676 7.3954 4.29%
2009-12-02 0 11.18 11.18 11.20 11.04 11.38 3,220,600 36,126,816 11.217 7.309 7.309 7.322 7.217 7.440 4,926,329 7.3334 -0.89%
2009-12-01 0 11.28 11.28 11.30 10.66 11.44 2,619,000 29,131,720 11.123 7.374 7.374 7.387 6.969 7.479 4,006,103 7.2718 2.55%
2009-11-30 0 11.00 10.98 11.20 9.530 11.50 6,264,012 65,612,700 10.475 7.191 7.178 7.322 6.230 7.518 9,581,627 6.8478 13.75%
2009-11-27 0 9.670 9.670 9.700 9.510 9.890 2,120,000 20,516,136 9.6774 6.322 6.322 6.341 6.217 6.466 3,242,818 6.3266 -2.22%
2009-11-26 0 9.890 9.810 9.890 9.790 10.00 964,000 9,557,440 9.9144 6.466 6.413 6.466 6.400 6.538 1,474,564 6.4815 -1.10%
2009-11-25 0 10.00 9.930 10.00 9.700 10.04 2,046,000 20,296,580 9.9201 6.538 6.492 6.538 6.341 6.564 3,129,625 6.4853 1.01%
2009-11-24 0 9.900 9.900 9.930 9.670 10.00 774,000 7,579,540 9.7927 6.472 6.472 6.492 6.322 6.538 1,183,934 6.4020 2.06%
2009-11-23 0 9.700 9.700 9.870 9.550 9.870 538,000 5,247,350 9.7534 6.341 6.341 6.453 6.243 6.453 822,941 6.3763 0.52%
2009-11-20 0 9.650 9.590 9.650 9.510 10.02 1,264,002 12,216,639 9.6650 6.309 6.269 6.309 6.217 6.551 1,933,457 6.3185 -3.69%
2009-11-19 0 10.02 9.930 10.04 9.800 10.36 3,279,488 32,730,740 9.9804 6.551 6.492 6.564 6.407 6.773 5,016,406 6.5247 1.21%
2009-11-18 0 9.900 9.880 9.900 9.800 9.980 1,889,000 18,704,030 9.9016 6.472 6.459 6.472 6.407 6.524 2,889,473 6.4732 -0.70%
2009-11-17 0 9.970 9.940 9.980 9.560 9.980 2,329,000 22,802,760 9.7908 6.518 6.498 6.524 6.250 6.524 3,562,510 6.4008 2.78%
2009-11-16 0 9.700 9.680 9.720 9.580 9.830 2,302,584 22,249,679 9.6629 6.341 6.328 6.354 6.263 6.426 3,522,104 6.3172 2.65%
2009-11-13 0 9.450 9.450 9.600 9.200 9.660 784,000 7,358,500 9.3858 6.178 6.178 6.276 6.015 6.315 1,199,231 6.1360 0.64%
2009-11-12 0 9.390 9.380 9.450 9.310 10.00 1,634,400 15,732,268 9.6257 6.139 6.132 6.178 6.086 6.538 2,500,029 6.2928 -4.86%
2009-11-11 0 9.870 9.820 9.870 9.510 9.950 4,529,000 44,515,240 9.8289 6.453 6.420 6.453 6.217 6.505 6,927,699 6.4257 3.89%
2009-11-10 0 9.500 9.410 9.500 9.220 10.00 4,366,000 41,718,484 9.5553 6.211 6.152 6.211 6.028 6.538 6,678,369 6.2468 3.26%
2009-11-09 0 9.200 9.190 9.210 9.110 9.230 1,997,442 18,363,251 9.1934 6.015 6.008 6.021 5.956 6.034 3,055,349 6.0102 0.11%
2009-11-06 0 9.190 9.190 9.210 9.130 9.350 5,207,604 47,720,608 9.1636 6.008 6.008 6.021 5.969 6.113 7,965,712 5.9908 0.88%
2009-11-05 0 9.110 9.110 9.120 8.450 9.180 6,346,000 55,891,534 8.8074 5.956 5.956 5.962 5.524 6.001 9,707,038 5.7578 8.45%
2009-11-04 0 8.400 8.330 8.400 8.000 8.420 3,996,000 32,890,440 8.2308 5.492 5.446 5.492 5.230 5.505 6,112,405 5.3809 4.09%
2009-11-03 0 8.070 8.070 8.100 7.900 8.290 1,029,700 8,325,640 8.0855 5.276 5.276 5.295 5.165 5.420 1,575,061 5.2859 -0.98%
2009-11-02 0 8.150 8.150 8.200 8.010 8.200 1,172,000 9,528,380 8.1300 5.328 5.328 5.361 5.237 5.361 1,792,727 5.3150 0.62%
2009-10-30 0 8.100 8.040 8.120 8.000 8.350 944,000 7,703,240 8.1602 5.295 5.256 5.308 5.230 5.459 1,443,972 5.3348 0.62%
2009-10-29 0 8.050 8.010 8.020 8.000 8.200 784,127 6,304,292 8.0399 5.263 5.237 5.243 5.230 5.361 1,199,425 5.2561 -1.59%
2009-10-28 0 8.180 8.140 8.200 8.120 8.300 1,912,000 15,695,336 8.2089 5.348 5.322 5.361 5.308 5.426 2,924,654 5.3666 -0.12%
2009-10-27 0 8.190 8.210 8.290 8.180 8.500 2,715,000 22,464,088 8.2741 5.354 5.367 5.420 5.348 5.557 4,152,948 5.4092 -3.19%
2009-10-23 0 8.460 8.440 8.540 8.240 8.770 32,099,455 265,779,028 8.2799 5.531 5.518 5.583 5.387 5.733 49,100,320 5.4130 4.96%
2009-10-22 0 8.060 8.060 8.100 7.960 8.300 1,688,000 13,593,020 8.0527 5.269 5.269 5.295 5.204 5.426 2,582,017 5.2645 0.50%
2009-10-21 0 8.020 7.990 8.170 8.000 8.400 2,320,000 18,831,740 8.1171 5.243 5.223 5.341 5.230 5.492 3,548,744 5.3066 -1.84%
2009-10-20 0 8.170 8.150 8.360 8.120 8.680 910,600 7,555,580 8.2974 5.341 5.328 5.465 5.308 5.675 1,392,882 5.4244 -4.22%
2009-10-19 0 8.530 8.500 8.590 8.120 8.800 2,220,000 18,853,980 8.4928 5.577 5.557 5.616 5.308 5.753 3,395,781 5.5522 4.28%
2009-10-16 0 8.180 8.070 8.180 8.060 8.700 2,020,000 16,609,246 8.2224 5.348 5.276 5.348 5.269 5.688 3,089,855 5.3754 -2.04%
2009-10-15 0 8.350 8.340 8.350 8.320 8.500 2,576,000 21,683,692 8.4176 5.459 5.452 5.459 5.439 5.557 3,940,329 5.5030 -1.07%
2009-10-14 0 8.440 8.440 8.450 8.200 8.880 3,560,000 30,177,720 8.4769 5.518 5.518 5.524 5.361 5.805 5,445,486 5.5418 3.43%
2009-10-13 0 8.160 8.130 8.200 7.760 8.350 13,784,500 107,704,485 7.8134 5.335 5.315 5.361 5.073 5.459 21,085,198 5.1081 5.43%
2009-10-12 0 7.740 7.740 7.800 7.520 7.800 1,773,000 13,724,040 7.7406 5.060 5.060 5.099 4.916 5.099 2,712,036 5.0604 3.20%
2009-10-09 0 7.500 7.420 7.520 7.400 7.960 1,606,000 12,151,580 7.5664 4.903 4.851 4.916 4.838 5.204 2,456,587 4.9465 -1.70%
2009-10-08 0 7.630 7.660 7.800 7.540 7.850 1,598,247 12,301,947 7.6972 4.988 5.008 5.099 4.929 5.132 2,444,728 5.0320 -2.80%
2009-10-07 0 7.850 7.780 7.830 7.710 7.990 4,281,000 33,454,720 7.8147 5.132 5.086 5.119 5.040 5.223 6,548,350 5.1089 1.68%
2009-10-06 0 7.720 7.680 7.720 7.460 7.920 5,604,000 42,761,139 7.6305 5.047 5.021 5.047 4.877 5.178 8,572,052 4.9884 4.32%
2009-10-05 0 7.400 7.380 7.390 7.040 7.480 3,820,000 27,903,572 7.3046 4.838 4.825 4.831 4.602 4.890 5,843,190 4.7754 3.50%
2009-10-02 0 7.150 7.150 7.200 6.760 7.250 5,086,000 35,638,330 7.0071 4.674 4.674 4.707 4.419 4.740 7,779,703 4.5809 2.73%
2009-09-30 0 6.960 6.930 6.970 6.740 7.000 693,514 4,790,908 6.9082 4.550 4.531 4.557 4.406 4.576 1,060,820 4.5162 2.96%
2009-09-29 0 6.760 6.660 6.750 6.640 6.880 802,000 5,413,580 6.7501 4.419 4.354 4.413 4.341 4.498 1,226,764 4.4129 2.58%
2009-09-28 0 6.590 6.580 6.650 6.450 6.760 1,966,000 12,996,718 6.6107 4.308 4.302 4.347 4.217 4.419 3,007,254 4.3218 -1.79%
2009-09-25 0 6.710 6.700 6.800 6.480 6.850 2,312,000 15,299,886 6.6176 4.387 4.380 4.446 4.236 4.478 3,536,507 4.3263 0.30%
2009-09-24 0 6.690 6.570 6.690 6.460 6.790 985,700 6,457,370 6.5511 4.374 4.295 4.374 4.223 4.439 1,507,757 4.2828 0.75%
2009-09-23 0 6.640 6.640 6.720 6.640 6.800 878,000 5,916,240 6.7383 4.341 4.341 4.393 4.341 4.446 1,343,016 4.4052 -2.64%
2009-09-22 0 6.820 6.820 6.830 6.740 7.120 942,000 6,459,080 6.8568 4.459 4.459 4.465 4.406 4.655 1,440,912 4.4826 -1.02%
2009-09-21 0 6.890 6.850 6.900 6.850 7.190 2,176,700 14,930,273 6.8591 4.504 4.478 4.511 4.478 4.700 3,329,548 4.4842 0.29%
2009-09-18 0 6.870 6.870 6.900 6.760 6.880 4,582,000 31,159,271 6.8004 4.491 4.491 4.511 4.419 4.498 7,008,769 4.4458 1.93%
2009-09-17 0 6.740 6.740 6.780 6.720 6.850 1,657,000 11,254,980 6.7924 4.406 4.406 4.432 4.393 4.478 2,534,598 4.4405 1.66%
2009-09-16 0 6.630 6.620 6.650 6.610 6.880 740,000 4,941,260 6.6774 4.334 4.328 4.347 4.321 4.498 1,131,927 4.3654 -3.63%
2009-09-15 0 6.880 6.770 6.880 6.820 6.920 416,000 2,859,440 6.8737 4.498 4.426 4.498 4.459 4.524 636,326 4.4937 -0.29%
2009-09-14 0 6.900 6.850 6.930 6.680 6.980 2,418,000 16,568,920 6.8523 4.511 4.478 4.531 4.367 4.563 3,698,648 4.4797 1.92%
2009-09-11 0 6.770 6.750 6.780 6.720 6.900 4,116,400 27,843,490 6.7640 4.426 4.413 4.432 4.393 4.511 6,296,573 4.4220 -1.88%
2009-09-10 0 6.900 6.860 6.900 6.740 7.050 6,384,000 44,097,120 6.9074 4.511 4.485 4.511 4.406 4.609 9,765,164 4.5158 2.22%
2009-09-09 0 6.750 6.740 6.780 6.680 6.800 3,136,692 21,195,929 6.7574 4.413 4.406 4.432 4.367 4.446 4,797,981 4.4177 -0.59%
2009-09-08 0 6.790 6.750 6.770 6.650 6.860 4,084,000 27,596,792 6.7573 4.439 4.413 4.426 4.347 4.485 6,247,013 4.4176 1.19%
2009-09-07 0 6.710 6.710 6.790 6.710 6.880 3,710,000 25,192,320 6.7904 4.387 4.387 4.439 4.387 4.498 5,674,931 4.4392 0.30%
2009-09-04 0 6.690 6.690 6.700 6.570 6.800 1,842,000 12,244,140 6.6472 4.374 4.374 4.380 4.295 4.446 2,817,580 4.3456 1.06%
2009-09-03 0 6.620 6.630 6.650 6.500 6.700 1,226,000 8,112,760 6.6173 4.328 4.334 4.347 4.249 4.380 1,875,328 4.3260 -0.60%
2009-09-02 0 6.660 6.640 6.670 6.610 7.000 4,813,026 32,700,122 6.7941 4.354 4.341 4.361 4.321 4.576 7,362,154 4.4417 -3.48%
2009-09-01 0 6.900 6.900 6.920 6.810 6.990 880,000 6,083,820 6.9134 4.511 4.511 4.524 4.452 4.570 1,346,075 4.5197 0.29%
2009-08-31 0 6.880 6.870 6.900 6.750 7.040 2,375,834 16,436,157 6.9181 4.498 4.491 4.511 4.413 4.602 3,634,149 4.5227 -2.13%
2009-08-28 0 7.030 7.020 7.120 7.000 7.340 1,332,000 9,486,860 7.1223 4.596 4.589 4.655 4.576 4.799 2,037,468 4.6562 -4.74%
2009-08-27 0 7.380 7.370 7.380 7.240 7.460 2,431,000 17,906,160 7.3658 4.825 4.818 4.825 4.733 4.877 3,718,533 4.8154 2.50%
2009-08-26 0 7.200 7.200 7.210 7.000 7.500 619,400 4,519,146 7.2960 4.707 4.707 4.714 4.576 4.903 947,453 4.7698 -1.10%
2009-08-25 0 7.280 7.200 7.280 7.170 7.350 354,000 2,576,420 7.2780 4.759 4.707 4.759 4.687 4.805 541,489 4.7580 1.11%
2009-08-24 0 7.200 7.160 7.200 7.160 7.500 824,000 6,047,440 7.3391 4.707 4.681 4.707 4.681 4.903 1,260,416 4.7980 1.55%
2009-08-21 0 7.090 7.050 7.090 6.900 7.340 736,700 5,261,360 7.1418 4.635 4.609 4.635 4.511 4.799 1,126,879 4.6690 -1.25%
2009-08-20 0 7.180 7.170 7.240 7.180 7.360 1,822,000 13,267,480 7.2818 4.694 4.687 4.733 4.694 4.812 2,786,988 4.7605 -1.78%
2009-08-19 0 7.310 7.310 7.320 7.280 7.450 1,986,000 14,439,320 7.2706 4.779 4.779 4.785 4.759 4.870 3,037,847 4.7531 0.14%
2009-08-18 0 7.300 7.180 7.490 7.120 7.500 2,570,000 18,448,160 7.1783 4.772 4.694 4.897 4.655 4.903 3,931,152 4.6928 -1.35%
2009-08-17 0 7.400 7.350 7.450 7.340 7.500 1,792,000 13,346,980 7.4481 4.838 4.805 4.870 4.799 4.903 2,741,099 4.8692 -1.33%
2009-08-14 0 7.500 7.470 7.490 7.450 7.700 1,022,000 7,647,894 7.4833 4.903 4.884 4.897 4.870 5.034 1,563,283 4.8922 0.00%
2009-08-13 0 7.500 7.460 7.500 7.330 7.540 1,283,001 9,557,047 7.4490 4.903 4.877 4.903 4.792 4.929 1,962,518 4.8698 0.00%
2009-08-12 0 7.500 7.480 7.500 7.420 7.800 2,612,000 19,923,740 7.6278 4.903 4.890 4.903 4.851 5.099 3,995,396 4.9867 -3.72%
2009-08-11 0 7.790 7.750 7.800 7.130 7.800 2,534,000 19,374,400 7.6458 5.093 5.067 5.099 4.661 5.099 3,876,085 4.9984 8.04%
2009-08-10 0 7.210 7.200 7.210 7.190 7.250 1,040,000 7,505,280 7.2166 4.714 4.707 4.714 4.700 4.740 1,590,816 4.7179 1.26%
2009-08-07 0 7.120 7.120 7.200 7.100 7.500 1,179,878 8,575,909 7.2685 4.655 4.655 4.707 4.642 4.903 1,804,778 4.7518 -3.13%
2009-08-06 0 7.350 7.300 7.360 7.350 7.440 1,222,800 9,002,780 7.3624 4.805 4.772 4.812 4.805 4.864 1,870,433 4.8132 -0.94%
2009-08-05 0 7.420 7.400 7.480 7.400 7.660 5,872,000 43,882,500 7.4732 4.851 4.838 4.890 4.838 5.008 8,981,993 4.8856 -1.20%
2009-08-04 0 7.510 7.510 7.550 7.380 7.710 2,780,000 20,744,400 7.4620 4.910 4.910 4.936 4.825 5.040 4,252,374 4.8783 -2.09%
2009-08-03 0 7.670 7.620 7.670 7.340 7.700 1,668,500 12,680,370 7.5999 5.014 4.982 5.014 4.799 5.034 2,552,189 4.9684 3.65%
2009-07-31 0 7.400 7.340 7.400 7.210 7.520 2,139,500 15,759,840 7.3661 4.838 4.799 4.838 4.714 4.916 3,272,645 4.8156 3.50%
2009-07-30 0 7.150 7.150 7.200 7.130 7.690 2,682,000 19,874,398 7.4103 4.674 4.674 4.707 4.661 5.027 4,102,470 4.8445 -7.02%
2009-07-29 0 7.690 7.680 7.690 7.600 7.880 2,164,000 16,737,520 7.7345 5.027 5.021 5.027 4.969 5.152 3,310,121 5.0565 0.00%
2009-07-28 0 7.690 7.680 7.690 7.520 7.800 1,115,610 8,541,616 7.6565 5.027 5.021 5.027 4.916 5.099 1,706,472 5.0054 -1.16%
2009-07-27 0 7.780 7.710 7.780 7.480 7.790 3,244,000 24,897,016 7.6748 5.086 5.040 5.086 4.890 5.093 4,962,123 5.0174 4.29%
2009-07-24 0 7.460 7.450 7.460 7.360 7.510 1,350,000 10,038,920 7.4362 4.877 4.870 4.877 4.812 4.910 2,065,002 4.8615 0.54%
2009-07-23 0 7.420 7.370 7.430 7.250 7.510 556,000 4,118,520 7.4074 4.851 4.818 4.857 4.740 4.910 850,475 4.8426 3.06%
2009-07-22 0 7.200 7.170 7.250 7.150 7.650 3,342,900 24,661,677 7.3773 4.707 4.687 4.740 4.674 5.001 5,113,403 4.8229 0.42%
2009-07-21 0 7.170 7.150 7.170 7.060 7.230 550,000 3,912,380 7.1134 4.687 4.674 4.687 4.615 4.727 841,297 4.6504 -0.83%
2009-07-20 0 7.230 7.170 7.230 7.230 7.400 1,294,310 9,464,808 7.3126 4.727 4.687 4.727 4.727 4.838 1,979,817 4.7806 -2.30%
2009-07-17 0 7.400 7.310 7.430 7.290 7.510 592,000 4,392,240 7.4193 4.838 4.779 4.857 4.766 4.910 905,542 4.8504 0.00%
2009-07-16 0 7.400 7.400 7.420 6.910 7.600 2,086,000 14,786,040 7.0882 4.838 4.838 4.851 4.517 4.969 3,190,810 4.6339 7.25%
2009-07-15 0 6.900 6.830 6.980 6.760 6.970 410,000 2,826,880 6.8948 4.511 4.465 4.563 4.419 4.557 627,149 4.5075 3.76%
2009-07-14 0 6.650 6.660 6.780 6.600 6.840 1,058,000 7,071,300 6.6836 4.347 4.354 4.432 4.315 4.472 1,618,350 4.3695 -0.75%
2009-07-13 0 6.700 6.700 6.790 6.600 7.140 1,028,000 6,970,640 6.7808 4.380 4.380 4.439 4.315 4.668 1,572,461 4.4330 -5.90%
2009-07-10 0 7.120 7.120 7.140 7.050 7.320 592,000 4,258,220 7.1929 4.655 4.655 4.668 4.609 4.785 905,542 4.7024 0.85%
2009-07-09 0 7.060 7.050 7.340 6.960 7.060 926,000 6,479,840 6.9977 4.615 4.609 4.799 4.550 4.615 1,416,438 4.5747 1.00%
2009-07-08 0 6.990 6.970 7.000 6.980 7.130 590,000 4,132,400 7.0041 4.570 4.557 4.576 4.563 4.661 902,482 4.5789 -1.13%
2009-07-07 0 7.070 7.060 7.100 6.950 7.150 1,669,002 11,723,764 7.0244 4.622 4.615 4.642 4.544 4.674 2,552,957 4.5922 1.00%
2009-07-06 0 7.000 6.990 7.000 6.990 7.080 9,619,000 67,360,820 7.0029 4.576 4.570 4.576 4.570 4.629 14,713,520 4.5782 -0.57%
2009-07-03 0 7.040 7.030 7.050 6.900 7.140 3,484,000 24,493,468 7.0303 4.602 4.596 4.609 4.511 4.668 5,329,234 4.5961 -1.40%
2009-07-02 0 7.140 7.080 7.140 6.460 7.490 17,455,621 113,586,189 6.5071 4.668 4.629 4.668 4.223 4.897 26,700,658 4.2541 11.39%
2009-06-30 0 6.410 6.410 6.580 6.400 6.660 348,500 2,283,060 6.5511 4.191 4.191 4.302 4.184 4.354 533,076 4.2828 -2.14%
2009-06-29 0 6.550 6.460 6.550 6.350 6.550 2,426,000 15,557,180 6.4127 4.282 4.223 4.282 4.151 4.282 3,710,885 4.1923 3.48%
2009-06-26 0 6.330 6.240 6.330 6.300 6.400 636,000 4,039,160 6.3509 4.138 4.079 4.138 4.119 4.184 972,845 4.1519 0.00%
2009-06-25 0 6.330 6.310 6.330 6.290 6.350 1,042,678 6,583,651 6.3142 4.138 4.125 4.138 4.112 4.151 1,594,913 4.1279 1.77%
2009-06-24 0 6.220 6.000 6.330 5.820 6.350 1,600,000 9,617,740 6.0111 4.066 3.923 4.138 3.805 4.151 2,447,410 3.9298 3.67%
2009-06-23 0 6.000 6.000 6.010 5.960 6.200 889,300 5,336,730 6.0010 3.923 3.923 3.929 3.896 4.053 1,360,301 3.9232 -4.76%
2009-06-22 0 6.300 6.170 6.300 6.250 6.400 1,508,000 9,509,320 6.3059 4.119 4.034 4.119 4.086 4.184 2,306,683 4.1225 1.94%
2009-06-19 0 6.180 6.140 6.200 5.960 6.400 3,678,000 22,416,960 6.0949 4.040 4.014 4.053 3.896 4.184 5,625,983 3.9845 5.10%
2009-06-18 0 5.880 5.800 5.940 5.700 5.940 1,236,000 7,196,420 5.8223 3.844 3.792 3.883 3.726 3.883 1,890,624 3.8064 3.16%
2009-06-17 0 5.700 5.700 5.970 5.600 6.000 2,642,000 15,474,980 5.8573 3.726 3.726 3.903 3.661 3.923 4,041,285 3.8292 -1.72%
2009-06-16 0 5.800 5.700 5.710 5.710 6.020 4,204,000 24,696,300 5.8745 3.792 3.726 3.733 3.733 3.936 6,430,569 3.8405 -1.69%
2009-06-15 0 5.900 5.750 6.000 5.750 6.190 5,238,000 31,130,140 5.9431 3.857 3.759 3.923 3.759 4.047 8,012,207 3.8853 -0.67%
2009-06-12 0 5.940 5.920 5.960 5.770 6.010 3,184,000 18,845,880 5.9189 3.883 3.870 3.896 3.772 3.929 4,870,345 3.8695 1.54%
2009-06-11 0 5.850 5.850 5.940 5.650 5.950 1,306,000 7,585,280 5.8080 3.824 3.824 3.883 3.694 3.890 1,997,698 3.7970 0.34%
2009-06-10 0 5.830 5.810 5.850 5.640 5.910 1,212,000 7,097,660 5.8562 3.811 3.798 3.824 3.687 3.864 1,853,913 3.8285 2.64%
2009-06-09 0 5.680 5.600 5.680 5.650 5.810 554,000 3,153,340 5.6919 3.713 3.661 3.713 3.694 3.798 847,416 3.7211 -2.24%
2009-06-08 0 5.810 5.810 5.900 5.770 5.910 2,102,000 12,255,160 5.8302 3.798 3.798 3.857 3.772 3.864 3,215,284 3.8115 -1.53%
2009-06-05 0 5.900 5.890 5.900 5.870 5.960 748,000 4,423,260 5.9134 3.857 3.851 3.857 3.838 3.896 1,144,164 3.8659 0.68%
2009-06-04 0 5.860 5.860 5.930 5.810 5.930 220,000 1,287,040 5.8502 3.831 3.831 3.877 3.798 3.877 336,519 3.8246 -1.35%
2009-06-03 0 5.940 5.900 5.940 5.750 6.000 1,502,000 8,926,180 5.9429 3.883 3.857 3.883 3.759 3.923 2,297,506 3.8852 -0.17%
2009-06-02 0 5.950 5.900 5.950 5.900 6.000 2,426,000 14,419,564 5.9438 3.890 3.857 3.890 3.857 3.923 3,710,885 3.8857 0.17%
2009-06-01 0 5.940 5.900 5.940 5.650 5.980 3,376,181 19,974,719 5.9164 3.883 3.857 3.883 3.694 3.909 5,164,311 3.8678 0.68%
2009-05-29 0 5.900 5.880 5.900 5.590 5.990 4,372,000 24,873,350 5.6892 3.857 3.844 3.857 3.654 3.916 6,687,547 3.7194 5.36%
2009-05-27 0 5.600 5.600 5.650 5.450 5.830 7,155,200 39,835,245 5.5673 3.661 3.661 3.694 3.563 3.811 10,944,815 3.6396 -0.71%
2009-05-26 0 5.640 5.640 5.650 5.590 5.950 1,764,000 10,066,170 5.7064 3.687 3.687 3.694 3.654 3.890 2,698,269 3.7306 1.26%
2009-05-25 0 5.570 5.560 5.780 5.560 6.050 2,848,000 16,682,180 5.8575 3.641 3.635 3.779 3.635 3.955 4,356,389 3.8294 -3.47%
2009-05-22 0 5.770 5.690 5.770 5.750 5.880 2,384,000 13,844,300 5.8072 3.772 3.720 3.772 3.759 3.844 3,646,640 3.7965 -0.52%
2009-05-21 0 5.800 5.590 5.800 5.550 5.820 4,622,000 26,566,160 5.7478 3.792 3.654 3.792 3.628 3.805 7,069,954 3.7576 5.45%
2009-05-20 0 5.500 5.500 5.600 5.500 5.640 3,518,000 19,697,016 5.5989 3.596 3.596 3.661 3.596 3.687 5,381,242 3.6603 -1.61%
2009-05-19 0 5.590 5.560 5.590 5.400 5.650 3,428,000 19,186,760 5.5971 3.654 3.635 3.654 3.530 3.694 5,243,575 3.6591 4.68%
2009-05-18 0 5.340 5.300 5.340 5.310 5.380 1,403,400 7,507,535 5.3495 3.491 3.465 3.491 3.471 3.517 2,146,684 3.4973 0.75%
2009-05-15 0 5.300 5.300 5.400 5.200 5.330 2,742,000 14,508,380 5.2912 3.465 3.465 3.530 3.400 3.485 4,194,248 3.4591 1.92%
2009-05-14 0 5.200 5.150 5.200 5.110 5.250 784,000 4,080,940 5.2053 3.400 3.367 3.400 3.341 3.432 1,199,231 3.4030 -0.19%
2009-05-13 0 5.210 5.210 5.320 5.190 5.330 2,794,000 14,626,218 5.2349 3.406 3.406 3.478 3.393 3.485 4,273,789 3.4223 0.00%
2009-05-12 0 5.210 5.210 5.250 5.200 5.250 1,502,000 7,833,400 5.2153 3.406 3.406 3.432 3.400 3.432 2,297,506 3.4095 -0.76%
2009-05-11 0 5.250 5.150 5.200 5.000 5.350 3,668,000 19,223,184 5.2408 3.432 3.367 3.400 3.269 3.498 5,610,686 3.4262 6.06%
2009-05-08 0 4.950 4.950 5.010 4.900 5.010 2,442,000 12,092,696 4.9520 3.236 3.236 3.275 3.203 3.275 3,735,359 3.2374 1.02%
2009-05-07 0 4.900 4.860 4.900 4.900 5.000 1,184,000 5,837,900 4.9307 3.203 3.177 3.203 3.203 3.269 1,811,083 3.2234 0.00%
2009-05-06 0 4.900 4.850 4.900 4.850 4.990 1,142,000 5,620,520 4.9216 3.203 3.171 3.203 3.171 3.262 1,746,839 3.2175 1.47%
2009-05-05 0 4.980 4.970 4.990 4.960 5.000 1,280,000 6,368,240 4.9752 3.157 3.151 3.163 3.144 3.170 2,019,151 3.1539 0.61%
2009-05-04 0 4.950 4.800 4.950 4.800 4.990 1,175,634 5,788,317 4.9236 3.138 3.043 3.138 3.043 3.163 1,854,518 3.1212 3.12%
2009-04-30 0 4.800 4.700 4.800 4.800 5.080 461,600 2,257,680 4.8910 3.043 2.979 3.043 3.043 3.220 728,156 3.1005 1.05%
2009-04-29 0 4.750 4.600 4.750 4.700 4.990 1,088,000 5,164,992 4.7472 3.011 2.916 3.011 2.979 3.163 1,716,278 3.0094 1.06%
2009-04-28 0 4.700 4.600 4.700 4.600 4.750 306,000 1,436,460 4.6943 2.979 2.916 2.979 2.916 3.011 482,703 2.9759 0.00%
2009-04-27 0 4.700 4.700 4.750 4.620 4.900 450,000 2,132,780 4.7395 2.979 2.979 3.011 2.929 3.106 709,858 3.0045 -0.84%
2009-04-24 0 4.740 4.620 4.740 4.740 4.900 212,000 1,021,780 4.8197 3.005 2.929 3.005 3.005 3.106 334,422 3.0554 -4.63%
2009-04-23 0 4.970 4.860 4.970 4.740 5.100 866,000 4,174,240 4.8201 3.151 3.081 3.151 3.005 3.233 1,366,082 3.0556 3.97%
2009-04-22 0 4.780 4.720 4.790 4.600 4.940 420,000 2,018,380 4.8057 3.030 2.992 3.037 2.916 3.132 662,534 3.0465 -2.45%
2009-04-21 0 4.900 4.810 4.900 4.810 4.980 272,500 1,342,300 4.9259 3.106 3.049 3.106 3.049 3.157 429,858 3.1227 -2.00%
2009-04-20 0 5.000 4.900 5.000 4.900 5.050 700,000 3,490,640 4.9866 3.170 3.106 3.170 3.106 3.201 1,104,223 3.1612 3.95%
2009-04-17 0 4.810 4.810 5.000 4.700 5.100 1,394,000 6,949,880 4.9856 3.049 3.049 3.170 2.979 3.233 2,198,981 3.1605 1.26%
2009-04-16 0 4.750 4.510 4.750 4.410 4.780 492,000 2,257,800 4.5890 3.011 2.859 3.011 2.796 3.030 776,111 2.9091 5.79%
2009-04-15 0 4.490 4.300 4.490 4.410 4.540 2,582,000 11,527,800 4.4647 2.846 2.726 2.846 2.796 2.878 4,073,006 2.8303 0.45%
2009-04-14 0 4.470 4.470 4.480 3.940 4.490 5,040,607 20,609,666 4.0887 2.834 2.834 2.840 2.498 2.846 7,951,364 2.5920 13.16%
2009-04-09 0 3.950 3.900 3.950 3.900 3.950 424,000 1,657,900 3.9101 2.504 2.472 2.504 2.472 2.504 668,844 2.4788 1.28%
2009-04-08 0 3.900 3.900 3.950 3.900 3.950 1,674,000 6,565,310 3.9219 2.472 2.472 2.504 2.472 2.504 2,640,671 2.4862 -1.27%
2009-04-07 0 3.950 3.900 3.950 3.900 3.950 1,834,000 7,302,320 3.9816 2.504 2.472 2.504 2.472 2.504 2,893,065 2.5241 -1.00%
2009-04-06 0 3.990 3.960 3.990 3.970 4.100 866,000 3,463,452 3.9994 2.529 2.510 2.529 2.517 2.599 1,366,082 2.5353 1.01%
2009-04-03 0 3.950 3.910 4.000 3.900 4.030 2,599,300 10,369,589 3.9894 2.504 2.479 2.536 2.472 2.555 4,100,296 2.5290 0.51%
2009-04-02 0 3.930 3.900 3.930 3.780 3.930 2,663,785 10,186,823 3.8242 2.491 2.472 2.491 2.396 2.491 4,202,019 2.4243 3.42%
2009-04-01 0 3.800 3.790 3.800 3.410 3.900 1,642,000 6,222,520 3.7896 2.409 2.403 2.409 2.162 2.472 2,590,192 2.4023 0.00%
2009-03-31 0 3.800 3.730 3.800 3.700 3.810 772,000 2,927,060 3.7915 2.409 2.365 2.409 2.346 2.415 1,217,800 2.4036 0.53%
2009-03-30 0 3.780 3.780 3.800 3.780 3.900 1,112,000 4,223,580 3.7982 2.396 2.396 2.409 2.396 2.472 1,754,137 2.4078 -0.26%
2009-03-27 0 3.790 3.770 3.790 3.770 3.810 824,000 3,125,000 3.7925 2.403 2.390 2.403 2.390 2.415 1,299,828 2.4042 -0.26%
2009-03-26 0 3.800 3.750 3.800 3.800 3.910 574,000 2,216,060 3.8607 2.409 2.377 2.409 2.409 2.479 905,463 2.4474 -2.56%
2009-03-25 0 3.900 3.840 3.900 3.900 3.900 62,000 241,800 3.9000 2.472 2.434 2.472 2.472 2.472 97,803 2.4723 -0.51%
2009-03-24 0 3.920 3.830 3.920 3.840 4.000 496,000 1,945,980 3.9233 2.485 2.428 2.485 2.434 2.536 782,421 2.4871 3.16%
2009-03-23 0 3.800 3.770 3.800 3.770 3.900 166,000 632,740 3.8117 2.409 2.390 2.409 2.390 2.472 261,859 2.4163 -2.31%
2009-03-20 0 3.890 3.840 3.900 3.890 4.000 96,000 377,400 3.9313 2.466 2.434 2.472 2.466 2.536 151,436 2.4921 -2.51%
2009-03-19 0 3.990 3.920 4.000 3.900 4.050 736,000 2,963,840 4.0270 2.529 2.485 2.536 2.472 2.567 1,161,012 2.5528 5.28%
2009-03-18 0 3.790 3.710 3.900 3.600 3.820 152,000 562,320 3.6995 2.403 2.352 2.472 2.282 2.422 239,774 2.3452 6.76%
2009-03-17 0 3.550 3.550 3.590 3.520 3.550 60,000 211,720 3.5287 2.250 2.250 2.276 2.231 2.250 94,648 2.2369 1.43%
2009-03-16 0 3.500 3.430 3.580 3.430 3.510 190,593 664,864 3.4884 2.219 2.174 2.269 2.174 2.225 300,653 2.2114 2.04%
2009-03-13 0 3.430 3.430 3.490 3.400 3.430 53,000 180,100 3.3981 2.174 2.174 2.212 2.155 2.174 83,605 2.1542 2.39%
2009-03-12 0 3.350 3.320 3.400 3.250 3.320 1,534,000 4,997,972 3.2581 2.124 2.105 2.155 2.060 2.105 2,419,826 2.0654 3.08%
2009-03-11 0 3.250 3.250 3.280 3.170 3.270 431,270 1,397,692 3.2409 2.060 2.060 2.079 2.010 2.073 680,312 2.0545 0.93%
2009-03-10 0 3.220 3.210 3.260 3.150 3.300 124,000 398,360 3.2126 2.041 2.035 2.067 1.997 2.092 195,605 2.0366 0.31%
2009-03-09 0 3.210 3.210 3.300 3.180 3.230 358,000 1,146,120 3.2015 2.035 2.035 2.092 2.016 2.048 564,731 2.0295 0.31%
2009-03-06 0 3.200 3.200 3.210 3.190 3.250 1,072,000 3,431,740 3.2013 2.029 2.029 2.035 2.022 2.060 1,691,039 2.0294 0.00%
2009-03-05 0 3.200 3.200 3.240 3.200 3.250 486,200 1,558,030 3.2045 2.029 2.029 2.054 2.029 2.060 766,962 2.0314 0.63%
2009-03-04 0 3.180 3.150 3.200 3.100 3.260 528,000 1,673,680 3.1698 2.016 1.997 2.029 1.965 2.067 832,900 2.0095 2.25%
2009-03-03 0 3.110 3.110 3.220 3.000 3.150 205,000 637,740 3.1109 1.972 1.972 2.041 1.902 1.997 323,380 1.9721 -2.51%
2009-03-02 0 3.190 3.190 3.230 3.110 3.190 21,730 67,364 3.1000 2.022 2.022 2.048 1.972 2.022 34,278 1.9652 -2.15%
2009-02-27 0 3.260 3.230 3.260 3.250 3.320 372,000 1,213,680 3.2626 2.067 2.048 2.067 2.060 2.105 586,816 2.0682 -1.81%
2009-02-26 0 3.320 3.190 3.320 3.110 3.320 368,000 1,187,400 3.2266 2.105 2.022 2.105 1.972 2.105 580,506 2.0455 3.43%
2009-02-25 0 3.210 3.200 3.230 3.170 3.230 164,000 526,540 3.2106 2.035 2.029 2.048 2.010 2.048 258,704 2.0353 -0.62%
2009-02-24 0 3.230 3.230 3.350 3.230 3.230 44,000 142,120 3.2300 2.048 2.048 2.124 2.048 2.048 69,408 2.0476 -5.00%
2009-02-23 0 3.400 3.200 3.400 - - 0 0 - 2.155 2.029 2.155 - - 0 - 0.00%
2009-02-20 0 3.400 3.210 3.400 3.400 3.400 14,000 47,600 3.4000 2.155 2.035 2.155 2.155 2.155 22,084 2.1554 -0.29%
2009-02-19 0 3.410 3.210 3.450 - - 0 0 - 2.162 2.035 2.187 - - 0 - 0.00%
2009-02-18 0 3.410 3.410 3.450 3.400 3.410 22,000 75,000 3.4091 2.162 2.162 2.187 2.155 2.162 34,704 2.1611 0.29%
2009-02-17 0 3.400 3.400 3.490 3.400 3.400 54,000 183,600 3.4000 2.155 2.155 2.212 2.155 2.155 85,183 2.1554 3.03%
2009-02-16 0 3.300 3.270 3.400 3.300 3.330 44,200 145,906 3.3010 2.092 2.073 2.155 2.092 2.111 69,724 2.0926 3.12%
2009-02-13 0 3.200 3.210 3.350 3.140 3.160 10,000 31,560 3.1560 2.029 2.035 2.124 1.991 2.003 15,775 2.0007 -4.19%
2009-02-12 0 3.340 3.210 3.340 3.340 3.390 104,000 347,480 3.3412 2.117 2.035 2.117 2.117 2.149 164,056 2.1181 0.00%
2009-02-11 0 3.340 3.210 3.390 - - 0 0 - 2.117 2.035 2.149 - - 0 - 0.00%
2009-02-10 0 3.340 3.260 3.340 3.250 3.340 28,000 91,540 3.2693 2.117 2.067 2.117 2.060 2.117 44,169 2.0725 2.77%
2009-02-09 0 3.250 3.300 3.350 3.200 3.280 260,000 844,120 3.2466 2.060 2.092 2.124 2.029 2.079 410,140 2.0581 1.56%
2009-02-06 0 3.200 3.150 3.200 3.130 3.250 226,000 717,920 3.1766 2.029 1.997 2.029 1.984 2.060 356,506 2.0138 3.23%
2009-02-05 0 3.100 3.100 3.130 2.950 3.260 98,000 301,540 3.0769 1.965 1.965 1.984 1.870 2.067 154,591 1.9506 4.38%
2009-02-04 0 2.970 2.970 3.110 2.970 3.050 62,000 188,420 3.0390 1.883 1.883 1.972 1.883 1.933 97,803 1.9265 -4.19%
2009-02-03 0 3.100 3.100 3.240 2.960 2.960 10,000 29,880 2.9880 1.965 1.965 2.054 1.876 1.876 15,775 1.8942 0.00%
2009-02-02 0 3.100 3.100 3.260 3.010 3.010 14,000 42,500 3.0357 1.965 1.965 2.067 1.908 1.908 22,084 1.9244 -1.90%
2009-01-30 0 3.160 3.100 3.230 3.080 3.160 20,000 61,620 3.0810 2.003 1.965 2.048 1.953 2.003 31,549 1.9531 6.04%
2009-01-29 0 2.980 2.970 3.150 2.980 2.980 4,000 12,460 3.1150 1.889 1.883 1.997 1.889 1.889 6,310 1.9747 -3.87%
2009-01-23 0 3.100 3.100 3.150 3.100 3.260 138,000 438,420 3.1770 1.965 1.965 1.997 1.965 2.067 217,690 2.0140 -5.49%
2009-01-22 0 3.280 3.280 3.320 3.100 3.280 32,000 103,060 3.2206 2.079 2.079 2.105 1.965 2.079 50,479 2.0417 3.47%
2009-01-21 0 3.170 3.170 3.320 3.150 3.210 68,000 216,200 3.1794 2.010 2.010 2.105 1.997 2.035 107,267 2.0155 0.63%
2009-01-20 0 3.150 3.110 3.180 3.130 3.210 338,000 1,071,760 3.1709 1.997 1.972 2.016 1.984 2.035 533,182 2.0101 -1.87%
2009-01-19 0 3.210 3.200 3.350 - - 14,000 44,800 3.2000 2.035 2.029 2.124 - - 22,084 2.0286 0.31%
2009-01-16 0 3.200 3.190 3.200 3.150 3.200 6,198,181 18,653,763 3.0096 2.029 2.022 2.029 1.997 2.029 9,777,393 1.9078 3.23%
2009-01-15 0 3.100 3.100 3.200 3.090 3.110 832,000 2,578,140 3.0987 1.965 1.965 2.029 1.959 1.972 1,312,448 1.9644 0.00%
2009-01-14 0 3.100 3.100 3.140 3.100 3.140 26,000 80,680 3.1031 1.965 1.965 1.991 1.965 1.991 41,014 1.9671 0.00%
2009-01-13 0 3.100 3.090 3.100 3.000 3.100 306,000 938,020 3.0654 1.965 1.959 1.965 1.902 1.965 482,703 1.9433 3.33%
2009-01-12 0 3.000 2.960 3.020 2.960 3.000 20,000 59,560 2.9780 1.902 1.876 1.914 1.876 1.902 31,549 1.8878 -4.46%
2009-01-09 0 3.140 3.140 3.200 3.100 3.140 246,000 766,860 3.1173 1.991 1.991 2.029 1.965 1.991 388,056 1.9762 0.64%
2009-01-08 0 3.120 3.160 3.200 2.940 3.160 3,596,000 11,214,340 3.1186 1.978 2.003 2.029 1.864 2.003 5,672,552 1.9769 -4.00%
2009-01-07 0 3.250 3.250 3.350 3.200 3.300 2,580,000 8,344,960 3.2345 2.060 2.060 2.124 2.029 2.092 4,069,851 2.0504 1.56%
2009-01-06 0 3.200 3.200 3.250 3.070 3.250 536,000 1,701,760 3.1749 2.029 2.029 2.060 1.946 2.060 845,519 2.0127 7.38%
2009-01-05 0 2.980 2.980 3.000 2.840 3.000 2,498,229 7,486,550 2.9967 1.889 1.889 1.902 1.800 1.902 3,940,860 1.8997 6.05%
2009-01-02 0 2.810 2.810 2.990 2.810 3.160 1,676,000 5,105,320 3.0461 1.781 1.781 1.895 1.781 2.003 2,643,826 1.9310 -9.35%
2008-12-31 0 3.100 3.100 3.290 3.100 3.200 908,000 2,856,380 3.1458 1.965 1.965 2.086 1.965 2.029 1,432,335 1.9942 -1.27%
2008-12-30 0 3.140 3.000 3.150 - - 1,272,000 4,006,800 3.1500 1.991 1.902 1.997 - - 2,006,531 1.9969 -0.63%
2008-12-29 0 3.160 2.930 3.450 3.160 3.160 10,000 31,600 3.1600 2.003 1.857 2.187 2.003 2.003 15,775 2.0032 -0.32%
2008-12-24 0 3.170 3.080 3.180 3.170 3.200 26,000 83,020 3.1931 2.010 1.953 2.016 2.010 2.029 41,014 2.0242 -0.94%
2008-12-23 0 3.200 3.100 3.200 3.150 3.400 642,000 2,058,340 3.2061 2.029 1.965 2.029 1.997 2.155 1,012,730 2.0325 -3.03%
2008-12-22 0 3.300 3.200 3.350 3.250 3.450 1,190,000 3,991,500 3.3542 2.092 2.029 2.124 2.060 2.187 1,877,179 2.1263 -4.35%
2008-12-19 0 3.450 3.430 3.450 3.370 3.570 618,000 2,142,320 3.4665 2.187 2.174 2.187 2.136 2.263 974,871 2.1975 -2.82%
2008-12-18 0 3.550 3.500 3.580 3.310 3.770 602,000 2,129,540 3.5374 2.250 2.219 2.269 2.098 2.390 949,632 2.2425 -1.39%
2008-12-17 0 3.600 3.480 3.600 3.500 3.930 572,000 2,091,520 3.6565 2.282 2.206 2.282 2.219 2.491 902,308 2.3180 4.96%
2008-12-16 0 3.430 3.430 3.570 3.430 3.570 292,000 1,024,800 3.5096 2.174 2.174 2.263 2.174 2.263 460,619 2.2248 0.00%
2008-12-15 0 3.430 3.430 3.450 3.380 3.500 1,398,800 4,774,280 3.4131 2.174 2.174 2.187 2.143 2.219 2,206,553 2.1637 2.39%
2008-12-12 0 3.350 2.800 3.350 3.350 3.450 806,000 2,728,600 3.3854 2.124 1.775 2.124 2.124 2.187 1,271,434 2.1461 -1.76%
2008-12-11 0 3.410 3.390 3.440 3.290 3.450 184,000 625,460 3.3992 2.162 2.149 2.181 2.086 2.187 290,253 2.1549 1.79%
2008-12-10 0 3.350 3.300 3.450 3.250 3.350 670,000 2,186,960 3.2641 2.124 2.092 2.187 2.060 2.124 1,056,899 2.0692 0.00%
2008-12-09 0 3.350 3.330 3.400 3.350 3.470 2,430,000 8,126,180 3.3441 2.124 2.111 2.155 2.124 2.200 3,833,232 2.1199 2.13%
2008-12-08 0 3.280 3.280 3.400 3.240 3.280 111,000 360,900 3.2514 2.079 2.079 2.155 2.054 2.079 175,098 2.0611 1.23%
2008-12-05 0 3.240 3.240 3.250 3.200 3.270 1,534,000 4,976,580 3.2442 2.054 2.054 2.060 2.029 2.073 2,419,826 2.0566 -0.92%
2008-12-04 0 3.270 3.270 3.390 3.230 3.600 1,702,000 5,559,920 3.2667 2.073 2.073 2.149 2.048 2.282 2,684,840 2.0709 1.55%
2008-12-03 0 3.220 3.220 3.310 3.100 3.370 2,088,000 6,739,140 3.2276 2.041 2.041 2.098 1.965 2.136 3,293,740 2.0460 1.58%
2008-12-02 0 3.170 3.050 3.170 2.900 3.170 1,274,000 3,827,560 3.0044 2.010 1.933 2.010 1.838 2.010 2,009,686 1.9046 5.67%
2008-12-01 0 3.000 2.990 3.000 2.990 3.100 288,000 870,820 3.0237 1.902 1.895 1.902 1.895 1.965 454,309 1.9168 0.00%
2008-11-28 0 3.000 3.000 3.100 2.980 3.050 1,010,000 3,031,720 3.0017 1.902 1.902 1.965 1.889 1.933 1,593,236 1.9029 3.45%
2008-11-27 0 2.900 2.950 2.990 2.650 2.990 826,000 2,350,880 2.8461 1.838 1.870 1.895 1.680 1.895 1,302,983 1.8042 10.27%
2008-11-26 0 2.630 2.630 2.750 2.600 2.690 4,723,000 12,232,960 2.5901 1.667 1.667 1.743 1.648 1.705 7,450,351 1.6419 4.37%
2008-11-25 0 2.520 2.520 2.540 2.520 2.600 11,422,000 29,011,100 2.5399 1.598 1.598 1.610 1.598 1.648 18,017,767 1.6101 -0.79%
2008-11-24 0 2.540 2.360 2.600 - - 816,000 2,072,640 2.5400 1.610 1.496 1.648 - - 1,287,209 1.6102 0.00%
2008-11-21 0 2.540 2.510 2.540 2.480 2.590 384,000 970,740 2.5280 1.610 1.591 1.610 1.572 1.642 605,745 1.6026 2.42%
2008-11-20 0 2.480 2.460 2.500 2.440 2.500 802,000 1,990,532 2.4820 1.572 1.559 1.585 1.547 1.585 1,265,124 1.5734 -0.80%
2008-11-19 0 2.500 2.470 2.500 2.350 2.600 262,000 649,520 2.4791 1.585 1.566 1.585 1.490 1.648 413,295 1.5716 -5.66%
2008-11-18 0 2.650 2.600 2.650 2.670 2.690 312,000 836,580 2.6813 1.680 1.648 1.680 1.693 1.705 492,168 1.6998 -1.49%
2008-11-17 0 2.690 2.690 2.750 2.690 2.900 232,000 654,180 2.8197 1.705 1.705 1.743 1.705 1.838 365,971 1.7875 -4.95%
2008-11-14 0 2.830 2.830 2.840 2.790 2.880 912,000 2,580,220 2.8292 1.794 1.794 1.800 1.769 1.826 1,438,645 1.7935 -0.70%
2008-11-13 0 2.850 2.800 2.850 2.770 2.850 5,337,000 14,957,300 2.8026 1.807 1.775 1.807 1.756 1.807 8,418,913 1.7766 -1.04%
2008-11-12 0 2.880 2.880 2.900 2.850 2.950 2,112,000 6,144,893 2.9095 1.826 1.826 1.838 1.807 1.870 3,331,599 1.8444 -3.36%
2008-11-11 0 2.980 2.910 3.000 2.910 3.000 356,000 1,050,986 2.9522 1.889 1.845 1.902 1.845 1.902 561,576 1.8715 1.71%
2008-11-10 0 2.930 2.920 2.980 2.930 2.970 70,000 205,500 2.9357 1.857 1.851 1.889 1.857 1.883 110,422 1.8610 2.81%
2008-11-07 0 2.850 2.850 2.960 2.800 2.850 440,000 1,256,480 2.8556 1.807 1.807 1.876 1.775 1.807 694,083 1.8103 -0.35%
2008-11-06 0 2.860 2.860 2.940 2.820 2.910 974,000 2,808,940 2.8839 1.813 1.813 1.864 1.788 1.845 1,536,448 1.8282 -2.72%
2008-11-05 0 2.940 2.930 2.950 2.880 2.940 2,121,922 6,209,162 2.9262 1.864 1.857 1.870 1.826 1.864 3,347,251 1.8550 3.89%
2008-11-04 0 2.830 2.800 2.870 2.800 2.830 42,000 118,740 2.8271 1.794 1.775 1.819 1.775 1.794 66,253 1.7922 0.00%
2008-11-03 0 2.830 2.830 2.900 2.750 2.880 60,000 168,420 2.8070 1.794 1.794 1.838 1.743 1.826 94,648 1.7794 6.39%
2008-10-31 0 2.660 2.600 2.660 2.580 2.670 534,000 1,396,580 2.6153 1.686 1.648 1.686 1.636 1.693 842,365 1.6579 2.31%
2008-10-30 0 2.600 2.600 2.640 2.600 2.650 1,585,000 4,135,240 2.6090 1.648 1.648 1.674 1.648 1.680 2,500,277 1.6539 4.00%
2008-10-29 0 2.500 2.500 2.600 2.500 2.820 2,950,000 7,745,620 2.6256 1.585 1.585 1.648 1.585 1.788 4,653,512 1.6645 -3.85%
2008-10-28 0 2.600 2.550 2.600 2.500 2.800 2,284,000 5,883,040 2.5758 1.648 1.617 1.648 1.585 1.775 3,602,922 1.6329 -8.77%
2008-10-27 0 2.850 2.800 2.850 2.680 3.000 946,000 2,634,960 2.7854 1.807 1.775 1.807 1.699 1.902 1,492,279 1.7657 1.06%
2008-10-24 0 2.820 2.800 2.830 2.610 2.870 398,000 1,115,460 2.8027 1.788 1.775 1.794 1.655 1.819 627,830 1.7767 2.92%
2008-10-23 0 2.740 2.620 2.750 2.300 2.750 949,700 2,421,313 2.5496 1.737 1.661 1.743 1.458 1.743 1,498,115 1.6162 9.60%
2008-10-22 0 2.500 2.500 2.520 2.470 2.520 2,290,000 5,727,380 2.5010 1.585 1.585 1.598 1.566 1.598 3,612,387 1.5855 -1.19%
2008-10-21 0 2.530 2.530 2.580 2.310 2.540 312,000 780,880 2.5028 1.604 1.604 1.636 1.464 1.610 492,168 1.5866 0.80%
2008-10-20 0 2.510 2.500 2.700 2.350 2.530 2,510,000 6,219,240 2.4778 1.591 1.585 1.712 1.490 1.604 3,959,429 1.5707 0.40%
2008-10-17 0 2.500 2.280 2.500 2.180 2.500 7,962,000 18,020,320 2.2633 1.585 1.445 1.585 1.382 1.585 12,559,749 1.4348 14.16%
2008-10-16 0 2.190 2.180 2.190 2.050 2.290 3,218,000 6,882,160 2.1386 1.388 1.382 1.388 1.300 1.452 5,076,271 1.3558 -6.01%
2008-10-15 0 2.330 2.330 2.340 2.230 2.360 3,443,651 8,122,152 2.3586 1.477 1.477 1.483 1.414 1.496 5,432,227 1.4952 -3.32%
2008-10-14 0 2.410 2.410 2.500 2.100 2.550 3,584,000 8,815,262 2.4596 1.528 1.528 1.585 1.331 1.617 5,653,622 1.5592 0.42%
2008-10-13 0 2.400 2.400 2.500 2.200 2.600 1,350,000 3,395,060 2.5149 1.521 1.521 1.585 1.395 1.648 2,129,573 1.5942 -8.40%
2008-10-10 0 2.620 2.620 2.680 2.600 2.610 552,000 1,546,260 2.8012 1.661 1.661 1.699 1.648 1.655 870,759 1.7758 -4.38%
2008-10-09 0 2.740 2.650 2.730 2.650 3.070 658,000 1,930,819 2.9344 1.737 1.680 1.731 1.680 1.946 1,037,970 1.8602 -8.05%
2008-10-08 0 2.980 2.980 2.990 2.980 3.190 646,000 1,952,880 3.0230 1.889 1.889 1.895 1.889 2.022 1,019,040 1.9164 -6.58%
2008-10-06 0 3.190 3.180 3.190 3.190 3.310 222,000 714,160 3.2169 2.022 2.016 2.022 2.022 2.098 350,196 2.0393 -13.78%
2008-10-03 0 3.700 3.600 3.700 3.500 3.700 2,156,000 7,719,960 3.5807 2.346 2.282 2.346 2.219 2.346 3,401,007 2.2699 2.78%
2008-10-02 0 3.600 3.560 3.600 3.540 3.800 3,075,000 11,261,440 3.6623 2.282 2.257 2.282 2.244 2.409 4,850,694 2.3216 -5.51%
2008-09-30 0 3.810 3.800 3.850 3.700 3.810 156,000 592,320 3.7969 2.415 2.409 2.441 2.346 2.415 246,084 2.4070 -1.04%
2008-09-29 0 3.850 3.790 3.850 3.740 3.990 2,118,000 8,090,400 3.8198 2.441 2.403 2.441 2.371 2.529 3,341,064 2.4215 1.32%
2008-09-26 0 3.800 3.790 3.800 3.770 4.040 1,340,000 5,220,692 3.8960 2.409 2.403 2.409 2.390 2.561 2,113,799 2.4698 1.06%
2008-09-25 0 3.760 3.700 3.750 3.600 3.850 4,576,000 17,228,220 3.7649 2.384 2.346 2.377 2.282 2.441 7,218,464 2.3867 -1.05%
2008-09-24 0 3.800 3.710 3.800 3.750 4.050 2,248,000 8,533,960 3.7962 2.409 2.352 2.409 2.377 2.567 3,546,134 2.4066 1.33%
2008-09-23 0 3.750 3.700 3.750 3.690 4.000 276,000 1,049,440 3.8023 2.377 2.346 2.377 2.339 2.536 435,379 2.4104 -1.32%
2008-09-22 0 3.800 3.700 3.800 3.740 3.920 1,744,000 6,666,420 3.8225 2.409 2.346 2.409 2.371 2.485 2,751,093 2.4232 0.00%
2008-09-19 0 3.800 3.720 3.800 3.680 4.000 1,971,000 7,555,840 3.8335 2.409 2.358 2.409 2.333 2.536 3,109,177 2.4302 0.00%
2008-09-18 0 3.800 3.800 3.810 3.720 4.000 1,468,000 5,686,880 3.8739 2.409 2.409 2.415 2.358 2.536 2,315,714 2.4558 -5.00%
2008-09-17 0 4.000 3.990 4.000 3.990 4.190 990,000 4,021,040 4.0617 2.536 2.529 2.536 2.529 2.656 1,561,687 2.5748 -4.31%
2008-09-16 0 4.180 4.180 4.220 4.000 4.430 1,160,000 4,811,900 4.1482 2.650 2.650 2.675 2.536 2.808 1,829,855 2.6297 -6.07%
2008-09-12 0 4.450 4.370 4.450 4.400 4.450 72,000 319,860 4.4425 2.821 2.770 2.821 2.789 2.821 113,577 2.8162 1.14%
2008-09-11 0 4.400 4.380 4.400 4.350 4.440 978,000 4,334,680 4.4322 2.789 2.777 2.789 2.758 2.815 1,542,757 2.8097 -0.68%
2008-09-10 0 4.430 4.430 4.500 4.400 4.530 2,072,000 9,235,440 4.4573 2.808 2.808 2.853 2.789 2.872 3,268,500 2.8256 0.68%
2008-09-09 0 4.400 4.370 4.400 4.370 4.500 442,000 1,943,420 4.3969 2.789 2.770 2.789 2.770 2.853 697,238 2.7873 0.00%
2008-09-08 0 4.400 4.380 4.500 4.390 4.500 1,250,000 5,601,060 4.4808 2.789 2.777 2.853 2.783 2.853 1,971,827 2.8405 -2.22%
2008-09-05 0 4.500 4.410 4.500 4.450 4.550 10,504,000 47,274,840 4.5007 2.853 2.796 2.853 2.821 2.884 16,569,657 2.8531 1.12%
2008-09-04 0 4.450 4.430 4.450 4.430 4.500 562,000 2,510,340 4.4668 2.821 2.808 2.821 2.808 2.853 886,533 2.8316 -0.45%
2008-09-03 0 4.470 4.410 4.500 4.410 4.550 1,396,000 6,239,700 4.4697 2.834 2.796 2.853 2.796 2.884 2,202,136 2.8335 1.36%
2008-09-02 0 4.410 4.300 4.700 4.100 4.690 2,389,000 11,442,809 4.7898 2.796 2.726 2.979 2.599 2.973 3,768,556 3.0364 5.00%
2008-09-01 0 4.200 4.200 4.800 4.200 5.100 216,000 1,050,660 4.8642 2.663 2.663 3.043 2.663 3.233 340,732 3.0835 -10.64%
2008-08-29 0 4.700 4.840 4.890 4.500 4.700 1,848,000 8,249,380 4.4640 2.979 3.068 3.100 2.853 2.979 2,915,149 2.8298 6.82%
2008-08-28 0 4.400 4.300 4.400 4.380 4.420 228,000 1,003,000 4.3991 2.789 2.726 2.789 2.777 2.802 359,661 2.7887 0.69%
2008-08-27 0 4.370 4.200 4.350 4.370 4.500 694,000 3,058,700 4.4073 2.770 2.663 2.758 2.770 2.853 1,094,758 2.7939 -5.00%
2008-08-26 0 4.600 4.400 4.600 4.570 4.600 10,000 45,940 4.5940 2.916 2.789 2.916 2.897 2.916 15,775 2.9123 2.22%
2008-08-25 0 4.500 4.400 4.500 4.400 4.560 118,000 527,580 4.4710 2.853 2.789 2.853 2.789 2.891 186,140 2.8343 2.97%
2008-08-21 0 4.370 4.360 4.400 4.360 4.530 1,022,000 4,625,014 4.5255 2.770 2.764 2.789 2.764 2.872 1,612,166 2.8688 -4.59%
2008-08-20 0 4.580 4.490 4.580 4.490 4.660 1,714,000 7,892,240 4.6046 2.903 2.846 2.903 2.846 2.954 2,703,769 2.9190 -1.51%
2008-08-19 0 4.650 4.600 4.850 4.600 5.000 172,000 812,020 4.7210 2.948 2.916 3.075 2.916 3.170 271,323 2.9928 -3.13%
2008-08-18 0 4.800 4.780 4.810 4.800 4.950 686,000 3,378,300 4.9246 3.043 3.030 3.049 3.043 3.138 1,082,139 3.1219 -3.03%
2008-08-15 0 4.950 4.900 4.960 4.900 4.960 90,000 444,400 4.9378 3.138 3.106 3.144 3.106 3.144 141,972 3.1302 1.02%
2008-08-14 0 4.900 4.880 4.920 4.870 4.950 124,000 606,340 4.8898 3.106 3.094 3.119 3.087 3.138 195,605 3.0998 0.00%
2008-08-13 0 4.900 4.880 4.910 4.500 5.000 570,000 2,739,840 4.8067 3.106 3.094 3.113 2.853 3.170 899,153 3.0471 0.00%
2008-08-12 0 4.900 4.900 4.910 4.900 5.000 280,000 1,385,100 4.9468 3.106 3.106 3.113 3.106 3.170 441,689 3.1359 0.00%
2008-08-11 0 4.900 4.900 5.180 4.810 5.080 482,000 2,357,180 4.8904 3.106 3.106 3.284 3.049 3.220 760,336 3.1002 -3.35%
2008-08-08 0 5.070 5.060 5.080 5.060 5.100 380,000 1,925,760 5.0678 3.214 3.208 3.220 3.208 3.233 599,435 3.2126 -0.98%
2008-08-07 0 5.120 5.080 5.120 5.060 5.200 1,180,000 5,993,200 5.0790 3.246 3.220 3.246 3.208 3.296 1,861,405 3.2197 1.19%
2008-08-05 0 5.060 5.010 5.080 4.970 5.060 34,000 169,520 4.9859 3.208 3.176 3.220 3.151 3.208 53,634 3.1607 0.80%
2008-08-04 0 5.020 5.020 5.050 5.000 5.030 314,000 1,576,044 5.0192 3.182 3.182 3.201 3.170 3.189 495,323 3.1819 0.20%
2008-08-01 0 5.010 5.000 5.100 4.910 5.120 202,000 1,014,420 5.0219 3.176 3.170 3.233 3.113 3.246 318,647 3.1835 -2.15%
2008-07-31 0 5.120 5.120 5.150 5.060 5.200 363,000 1,868,300 5.1468 3.246 3.246 3.265 3.208 3.296 572,619 3.2627 2.20%
2008-07-30 0 5.010 5.010 5.080 4.950 5.080 530,000 2,636,240 4.9740 3.176 3.176 3.220 3.138 3.220 836,055 3.1532 1.42%
2008-07-29 0 4.940 4.920 5.000 4.900 5.020 202,000 1,006,180 4.9811 3.132 3.119 3.170 3.106 3.182 318,647 3.1577 -1.79%
2008-07-28 0 5.030 5.020 5.060 4.920 5.060 84,000 421,460 5.0174 3.189 3.182 3.208 3.119 3.208 132,507 3.1807 -1.37%
2008-07-25 0 5.100 5.060 5.100 5.110 5.150 540,000 2,755,380 5.1026 3.233 3.208 3.233 3.239 3.265 851,829 3.2347 -0.58%
2008-07-24 0 5.130 5.130 5.170 5.110 5.200 124,000 636,280 5.1313 3.252 3.252 3.277 3.239 3.296 195,605 3.2529 1.38%
2008-07-23 0 5.060 5.060 5.260 5.060 5.320 320,000 1,659,120 5.1848 3.208 3.208 3.334 3.208 3.373 504,788 3.2868 -1.36%
2008-07-22 0 5.130 5.120 5.150 5.000 5.200 902,000 4,582,800 5.0807 3.252 3.246 3.265 3.170 3.296 1,422,870 3.2208 2.19%
2008-07-21 0 5.020 5.020 5.100 4.940 5.190 278,000 1,395,160 5.0186 3.182 3.182 3.233 3.132 3.290 438,534 3.1814 0.20%
2008-07-18 0 5.010 5.000 5.080 4.920 5.100 4,410,891 22,394,906 5.0772 3.176 3.170 3.220 3.119 3.233 6,958,011 3.2186 -0.79%
2008-07-17 0 5.050 5.010 5.190 5.010 5.270 198,000 1,011,660 5.1094 3.201 3.176 3.290 3.176 3.341 312,337 3.2390 -0.39%
2008-07-16 0 5.070 5.070 5.080 5.050 5.100 292,000 1,481,340 5.0731 3.214 3.214 3.220 3.201 3.233 460,619 3.2160 -0.20%
2008-07-15 0 5.080 5.080 5.100 5.050 5.170 578,000 2,941,120 5.0884 3.220 3.220 3.233 3.201 3.277 911,773 3.2257 2.01%
2008-07-14 0 4.980 4.980 5.060 4.980 5.060 394,545 1,989,336 5.0421 3.157 3.157 3.208 3.157 3.208 622,380 3.1963 -1.58%
2008-07-11 0 5.060 5.010 5.100 4.990 5.070 298,000 1,490,180 5.0006 3.208 3.176 3.233 3.163 3.214 470,084 3.1700 1.20%
2008-07-10 0 5.000 4.980 5.040 4.820 5.060 1,360,000 6,799,820 4.9999 3.170 3.157 3.195 3.056 3.208 2,145,348 3.1696 -2.91%
2008-07-09 0 5.150 5.140 5.170 5.140 5.240 1,446,800 7,498,864 5.1831 3.265 3.258 3.277 3.258 3.322 2,282,271 3.2857 0.19%
2008-07-08 0 5.140 5.120 5.140 5.000 5.210 18,503,000 92,529,960 5.0008 3.258 3.246 3.258 3.170 3.303 29,187,772 3.1702 2.80%
2008-07-07 0 5.000 4.900 5.050 4.950 5.160 662,000 3,369,720 5.0902 3.170 3.106 3.201 3.138 3.271 1,044,280 3.2268 -1.57%
2008-07-04 0 5.080 5.080 5.090 5.040 5.200 416,000 2,107,280 5.0656 3.220 3.220 3.227 3.195 3.296 656,224 3.2112 0.59%
2008-07-03 0 5.050 5.030 5.050 4.750 5.250 2,220,000 10,986,840 4.9490 3.201 3.189 3.201 3.011 3.328 3,501,965 3.1373 -7.00%
2008-07-02 0 5.430 5.370 5.420 4.600 5.600 304,000 1,642,800 5.4039 3.442 3.404 3.436 2.916 3.550 479,548 3.4257 -0.91%
2008-06-30 0 5.480 5.480 5.610 5.410 5.640 254,000 1,381,360 5.4384 3.474 3.474 3.556 3.430 3.575 400,675 3.4476 -2.84%
2008-06-27 0 5.640 5.600 5.780 5.500 5.980 1,154,000 6,594,600 5.7146 3.575 3.550 3.664 3.487 3.791 1,820,391 3.6226 -6.78%
2008-06-26 0 6.050 6.000 6.050 5.970 6.200 562,000 3,409,280 6.0663 3.835 3.804 3.835 3.785 3.930 886,533 3.8456 -2.42%
2008-06-25 0 6.200 6.180 6.200 6.170 6.410 2,464,000 15,279,056 6.2009 3.930 3.918 3.930 3.911 4.063 3,886,865 3.9309 1.97%
2008-06-24 0 6.080 6.080 6.200 6.080 6.190 36,000 221,000 6.1389 3.854 3.854 3.930 3.854 3.924 56,789 3.8916 -1.94%
2008-06-23 0 6.200 6.180 6.200 6.160 6.200 1,854,000 11,503,940 6.2049 3.930 3.918 3.930 3.905 3.930 2,924,614 3.9335 -0.16%
2008-06-20 0 6.210 6.200 6.220 6.210 6.590 596,000 3,713,920 6.2314 3.937 3.930 3.943 3.937 4.178 940,167 3.9503 0.16%
2008-06-19 0 6.200 6.170 6.200 6.160 6.360 268,000 1,679,360 6.2663 3.930 3.911 3.930 3.905 4.032 422,760 3.9724 -2.97%
2008-06-18 0 6.390 6.300 6.400 6.200 6.610 200,000 1,282,540 6.4127 4.051 3.994 4.057 3.930 4.190 315,492 4.0652 -3.18%
2008-06-17 0 6.600 6.490 6.500 6.250 6.900 343,999 2,228,664 6.4787 4.184 4.114 4.121 3.962 4.374 542,645 4.1070 5.77%
2008-06-16 0 6.240 6.240 6.250 6.200 6.360 753,900 4,707,067 6.2436 3.956 3.956 3.962 3.930 4.032 1,189,248 3.9580 1.30%
2008-06-13 0 6.160 6.150 6.200 6.050 6.320 398,000 2,435,860 6.1203 3.905 3.899 3.930 3.835 4.006 627,830 3.8798 -5.23%
2008-06-12 0 6.500 6.370 6.500 6.370 7.900 832,000 5,605,080 6.7369 4.121 4.038 4.121 4.038 5.008 1,312,448 4.2707 0.00%
2008-06-11 0 6.500 6.500 6.600 6.210 6.710 3,438,000 22,451,400 6.5304 4.121 4.121 4.184 3.937 4.254 5,423,313 4.1398 -2.99%
2008-06-10 0 6.700 6.700 6.770 6.630 7.140 1,162,000 7,838,900 6.7460 4.247 4.247 4.292 4.203 4.526 1,833,010 4.2765 -4.29%
2008-06-06 0 7.000 6.990 7.000 6.980 7.350 2,192,000 15,382,900 7.0177 4.438 4.431 4.438 4.425 4.659 3,457,796 4.4488 0.72%
2008-06-05 0 6.950 6.850 6.950 6.800 7.100 448,000 3,083,220 6.8822 4.406 4.342 4.406 4.311 4.501 706,703 4.3628 -1.70%
2008-06-04 0 7.070 7.080 7.100 6.960 7.370 544,000 3,864,020 7.1030 4.482 4.488 4.501 4.412 4.672 858,139 4.5028 3.06%
2008-06-03 0 6.860 6.730 6.860 6.610 6.860 244,000 1,637,400 6.7107 4.349 4.266 4.349 4.190 4.349 384,901 4.2541 0.59%
2008-06-02 0 6.820 6.820 6.850 6.700 7.020 303,650 2,086,699 6.8721 4.323 4.323 4.342 4.247 4.450 478,996 4.3564 -0.44%
2008-05-30 0 6.850 6.850 7.030 6.590 7.180 1,828,000 12,579,140 6.8814 4.342 4.342 4.457 4.178 4.552 2,883,600 4.3623 -1.86%
2008-05-29 0 6.980 6.980 7.000 6.840 7.270 641,000 4,514,350 7.0427 4.425 4.425 4.438 4.336 4.609 1,011,153 4.4646 -4.25%
2008-05-28 0 7.290 7.220 7.340 7.060 7.300 1,340,000 9,694,640 7.2348 4.621 4.577 4.653 4.476 4.628 2,113,799 4.5864 0.00%
2008-05-27 0 7.290 7.100 7.300 7.100 7.510 936,000 6,844,220 7.3122 4.621 4.501 4.628 4.501 4.761 1,476,504 4.6354 -1.88%
2008-05-26 0 7.430 7.180 7.430 7.250 7.790 528,000 3,937,700 7.4578 4.710 4.552 4.710 4.596 4.938 832,900 4.7277 -0.80%
2008-05-23 0 7.490 7.520 7.560 7.370 7.840 1,144,000 8,581,760 7.5015 4.748 4.767 4.793 4.672 4.970 1,804,616 4.7554 -1.45%
2008-05-22 0 7.600 7.580 7.600 7.550 8.430 3,031,000 23,631,830 7.7967 4.818 4.805 4.818 4.786 5.344 4,781,286 4.9426 -2.56%
2008-05-21 0 7.800 7.700 7.800 7.770 7.900 170,000 1,326,220 7.8013 4.945 4.881 4.945 4.926 5.008 268,168 4.9455 -0.64%
2008-05-20 0 7.850 7.820 7.850 7.720 7.900 1,970,000 15,408,240 7.8214 4.976 4.957 4.976 4.894 5.008 3,107,599 4.9582 1.55%
2008-05-19 0 7.730 7.730 7.740 7.520 7.890 898,000 6,962,070 7.7529 4.900 4.900 4.907 4.767 5.002 1,416,561 4.9148 3.07%
2008-05-16 0 7.500 7.500 7.530 7.430 7.580 1,892,000 14,167,820 7.4883 4.754 4.754 4.773 4.710 4.805 2,984,557 4.7470 0.40%
2008-05-15 0 7.470 7.460 7.480 7.270 7.670 736,000 5,587,060 7.5911 4.735 4.729 4.742 4.609 4.862 1,161,012 4.8122 -3.74%
2008-05-14 0 7.760 7.650 7.880 7.570 8.400 1,606,000 13,074,964 8.1413 4.919 4.850 4.995 4.799 5.325 2,533,403 5.1610 -5.48%
2008-05-13 0 8.210 8.210 8.230 8.100 8.500 314,000 2,610,680 8.3143 5.205 5.205 5.217 5.135 5.388 495,323 5.2707 -3.41%
2008-05-09 0 8.500 8.160 8.500 8.480 8.500 154,000 1,308,440 8.4964 5.388 5.173 5.388 5.376 5.388 242,929 5.3861 0.24%
2008-05-08 0 8.480 8.100 8.480 - - 18,000 159,354 8.8530 5.376 5.135 5.376 - - 28,394 5.6122 -0.24%
2008-05-07 0 8.500 8.470 8.500 8.210 8.740 366,000 3,115,920 8.5134 5.388 5.369 5.388 5.205 5.541 577,351 5.3969 -1.39%
2008-05-06 0 8.620 8.610 8.810 8.480 8.890 1,472,703 12,982,722 8.8156 5.464 5.458 5.585 5.376 5.636 2,323,132 5.5885 -2.05%
2008-05-05 0 8.800 8.800 9.000 8.670 8.800 652,000 5,685,920 8.7207 5.579 5.579 5.705 5.496 5.579 1,028,505 5.5283 3.79%
2008-05-02 0 8.600 8.600 8.620 8.600 8.650 360,000 3,104,540 8.6237 5.375 5.375 5.388 5.375 5.406 575,990 5.3899 -1.60%
2008-04-30 0 8.740 8.720 8.900 8.600 9.000 1,349,133 12,008,734 8.9011 5.463 5.450 5.563 5.375 5.625 2,158,576 5.5633 -2.46%
2008-04-29 0 8.960 8.830 9.000 8.500 8.960 168,000 1,470,320 8.7519 5.600 5.519 5.625 5.313 5.600 268,795 5.4700 3.11%
2008-04-28 0 8.690 8.680 8.780 8.500 9.000 330,000 2,873,680 8.7081 5.431 5.425 5.488 5.313 5.625 527,991 5.4427 -3.98%
2008-04-25 0 9.050 8.970 9.050 9.050 9.170 400,000 3,634,780 9.0870 5.656 5.606 5.656 5.656 5.731 639,989 5.6794 0.11%
2008-04-24 0 9.040 9.040 9.300 8.810 9.110 548,000 4,966,000 9.0620 5.650 5.650 5.813 5.506 5.694 876,785 5.6639 3.31%
2008-04-23 0 8.750 8.710 8.800 8.500 8.800 1,602,000 13,775,110 8.5987 5.469 5.444 5.500 5.313 5.500 2,563,157 5.3743 1.74%
2008-04-22 0 8.600 8.480 8.600 8.310 8.600 2,708,000 22,983,300 8.4872 5.375 5.300 5.375 5.194 5.375 4,332,727 5.3046 0.94%
2008-04-21 0 8.520 8.430 8.520 8.200 8.570 569,709 4,837,293 8.4908 5.325 5.269 5.325 5.125 5.356 911,519 5.3068 3.90%
2008-04-18 0 8.200 8.190 8.200 8.160 8.330 1,940,000 15,960,480 8.2271 5.125 5.119 5.125 5.100 5.206 3,103,947 5.1420 -3.53%
2008-04-17 0 8.500 8.500 8.510 8.450 8.600 544,000 4,621,142 8.4947 5.313 5.313 5.319 5.281 5.375 870,385 5.3093 3.66%
2008-04-16 0 8.200 8.200 8.300 7.850 8.520 822,000 6,688,660 8.1371 5.125 5.125 5.188 4.906 5.325 1,315,178 5.0857 4.46%
2008-04-15 0 7.850 7.800 7.850 7.420 8.300 1,282,300 10,142,679 7.9098 4.906 4.875 4.906 4.638 5.188 2,051,645 4.9437 -3.09%
2008-04-14 0 8.100 8.100 8.180 8.000 8.200 128,000 1,038,560 8.1138 5.063 5.063 5.113 5.000 5.125 204,797 5.0712 -0.25%
2008-04-11 0 8.120 6.300 8.300 8.100 8.360 36,000 294,780 8.1883 5.075 3.938 5.188 5.063 5.225 57,599 5.1178 0.25%
2008-04-10 0 8.100 7.800 8.120 8.000 8.200 1,014,858 8,240,275 8.1196 5.063 4.875 5.075 5.000 5.125 1,623,745 5.0749 -3.57%
2008-04-09 0 8.400 8.100 8.400 8.120 8.470 2,289,651 19,321,349 8.4386 5.250 5.063 5.250 5.075 5.294 3,663,379 5.2742 0.12%
2008-04-08 0 8.390 8.300 8.390 8.100 8.600 660,000 5,572,280 8.4428 5.244 5.188 5.244 5.063 5.375 1,055,982 5.2769 3.58%
2008-04-07 0 8.100 8.090 8.100 7.700 8.530 6,761,297 54,889,669 8.1182 5.063 5.056 5.063 4.813 5.331 10,817,892 5.0740 3.85%
2008-04-03 0 7.800 7.760 7.800 7.760 7.900 2,020,000 16,140,800 7.9905 4.875 4.850 4.875 4.850 4.938 3,231,945 4.9941 -1.89%
2008-04-02 0 7.950 7.750 7.960 7.800 8.590 2,124,000 17,001,300 8.0044 4.969 4.844 4.975 4.875 5.369 3,398,342 5.0028 0.25%
2008-04-01 0 7.930 7.250 7.930 7.700 8.020 228,000 1,817,800 7.9728 4.956 4.531 4.956 4.813 5.013 364,794 4.9831 -1.12%
2008-03-31 0 8.020 7.020 7.780 7.500 8.170 1,010,000 8,080,600 8.0006 5.013 4.388 4.863 4.688 5.106 1,615,973 5.0005 4.16%
2008-03-28 0 7.700 7.700 7.820 7.430 7.900 138,996 1,080,156 7.7711 4.813 4.813 4.888 4.644 4.938 222,390 4.8570 -0.39%
2008-03-27 0 7.730 7.720 7.730 7.700 8.350 878,000 6,896,440 7.8547 4.831 4.825 4.831 4.813 5.219 1,404,776 4.9093 -5.27%
2008-03-26 0 8.160 8.100 8.160 7.820 8.580 470,000 3,829,340 8.1475 5.100 5.063 5.100 4.888 5.363 751,987 5.0923 -5.99%
2008-03-25 0 8.680 8.690 8.700 7.550 8.780 1,532,058 12,939,567 8.4459 5.425 5.431 5.438 4.719 5.488 2,451,251 5.2788 19.89%
2008-03-20 0 7.240 7.220 7.240 6.990 7.240 1,090,000 7,664,004 7.0312 4.525 4.513 4.525 4.369 4.525 1,743,970 4.3946 2.70%
2008-03-19 0 7.050 7.010 7.050 6.800 7.300 165,000 1,162,000 7.0424 4.406 4.381 4.406 4.250 4.563 263,996 4.4016 -0.84%
2008-03-18 0 7.110 7.030 7.110 6.040 7.790 154,000 1,099,660 7.1406 4.444 4.394 4.444 3.775 4.869 246,396 4.4630 -6.45%
2008-03-17 0 7.600 7.600 8.700 7.440 7.600 20,000 149,680 7.4840 4.750 4.750 5.438 4.650 4.750 31,999 4.6776 -1.94%
2008-03-14 0 7.750 7.750 8.280 7.700 7.890 692,000 5,385,240 7.7821 4.844 4.844 5.175 4.813 4.931 1,107,181 4.8639 -1.02%
2008-03-13 0 7.830 7.660 7.830 7.680 7.850 43,000 336,180 7.8181 4.894 4.788 4.894 4.800 4.906 68,799 4.8864 -0.25%
2008-03-12 0 7.850 7.850 7.880 7.750 8.000 418,000 3,282,740 7.8534 4.906 4.906 4.925 4.844 5.000 668,789 4.9085 0.51%
2008-03-11 0 7.810 7.810 8.000 7.810 8.000 228,000 1,822,444 7.9932 4.881 4.881 5.000 4.881 5.000 364,794 4.9958 -2.50%
2008-03-10 0 8.010 8.000 8.100 7.800 8.200 2,121,000 17,040,880 8.0344 5.006 5.000 5.063 4.875 5.125 3,393,542 5.0216 -1.60%
2008-03-07 0 8.140 8.140 8.150 8.100 8.310 130,000 1,063,960 8.1843 5.088 5.088 5.094 5.063 5.194 207,996 5.1153 -1.93%
2008-03-06 0 8.300 8.230 8.320 8.300 8.300 40,000 332,000 8.3000 5.188 5.144 5.200 5.188 5.188 63,999 5.1876 -1.19%
2008-03-05 0 8.400 8.370 8.400 8.350 8.500 1,110,000 9,325,180 8.4011 5.250 5.231 5.250 5.219 5.313 1,775,970 5.2508 -2.33%
2008-03-04 0 8.600 8.500 8.610 8.500 8.610 320,000 2,743,540 8.5736 5.375 5.313 5.381 5.313 5.381 511,991 5.3586 0.23%
2008-03-03 0 8.580 8.550 8.640 8.400 8.600 842,210 7,175,762 8.5202 5.363 5.344 5.400 5.250 5.375 1,347,513 5.3252 0.23%
2008-02-29 0 8.560 8.560 8.630 8.500 8.750 936,000 8,028,280 8.5772 5.350 5.350 5.394 5.313 5.469 1,497,575 5.3609 0.12%
2008-02-28 0 8.550 8.490 8.550 8.400 8.800 576,000 4,906,640 8.5185 5.344 5.306 5.344 5.250 5.500 921,584 5.3241 1.42%
2008-02-27 0 8.430 8.430 8.480 8.410 8.590 371,000 3,181,020 8.5742 5.269 5.269 5.300 5.256 5.369 593,590 5.3590 -2.66%
2008-02-26 0 8.660 8.660 8.800 8.650 8.900 532,000 4,672,820 8.7835 5.413 5.413 5.500 5.406 5.563 851,186 5.4898 -2.15%
2008-02-25 0 8.850 8.830 8.850 8.630 9.200 423,000 3,808,740 9.0041 5.531 5.519 5.531 5.394 5.750 676,789 5.6277 -3.80%
2008-02-22 0 9.200 8.600 9.200 9.200 9.260 4,208 38,834 9.2286 5.750 5.375 5.750 5.750 5.788 6,733 5.7680 -2.95%
2008-02-21 0 9.480 8.630 9.600 9.300 9.600 218,000 2,053,880 9.4215 5.925 5.394 6.000 5.813 6.000 348,794 5.8885 1.28%
2008-02-20 0 9.360 8.600 9.440 9.240 9.430 64,000 593,160 9.2681 5.850 5.375 5.900 5.775 5.894 102,398 5.7927 1.19%
2008-02-19 0 9.250 8.820 9.150 8.660 9.250 88,000 799,080 9.0805 5.781 5.513 5.719 5.413 5.781 140,798 5.6754 4.99%
2008-02-18 0 8.810 8.810 9.000 8.520 9.000 1,262,100 11,309,658 8.9610 5.506 5.506 5.625 5.325 5.625 2,019,326 5.6007 -0.79%
2008-02-15 0 8.880 8.830 8.960 8.830 9.330 226,000 2,029,640 8.9807 5.550 5.519 5.600 5.519 5.831 361,594 5.6130 -1.33%
2008-02-14 0 9.000 9.000 9.010 8.900 9.100 774,000 6,958,640 8.9905 5.625 5.625 5.631 5.563 5.688 1,238,379 5.6192 0.00%
2008-02-13 0 9.000 9.000 9.010 8.920 9.000 128,000 1,149,160 8.9778 5.625 5.625 5.631 5.575 5.625 204,797 5.6112 0.00%
2008-02-12 0 9.000 9.000 9.100 8.700 9.000 259,158 2,308,343 8.9071 5.625 5.625 5.688 5.438 5.625 414,646 5.5670 0.11%
2008-02-11 0 8.990 8.990 9.100 8.620 9.300 227,123 2,035,347 8.9614 5.619 5.619 5.688 5.388 5.813 363,391 5.6010 -4.26%
2008-02-06 0 9.390 9.200 9.390 9.390 9.400 4,235 39,719 9.3787 5.869 5.750 5.869 5.869 5.875 6,776 5.8618 -0.11%
2008-02-05 0 9.400 9.400 9.480 9.100 9.550 368,000 3,451,440 9.3789 5.875 5.875 5.925 5.688 5.969 588,790 5.8619 3.98%
2008-02-04 0 9.040 9.040 9.100 8.900 9.100 234,000 2,111,000 9.0214 5.650 5.650 5.688 5.563 5.688 374,394 5.6385 0.78%
2008-02-01 0 8.970 8.940 8.980 8.880 8.980 641,878 5,624,424 8.7625 5.606 5.588 5.613 5.550 5.613 1,026,987 5.4766 2.51%
2008-01-31 0 8.750 8.750 9.000 8.740 9.000 316,576 2,791,738 8.8185 5.469 5.469 5.625 5.463 5.625 506,513 5.5117 -2.99%
2008-01-30 0 9.020 9.000 9.020 8.680 9.430 2,304,286 20,422,318 8.8628 5.638 5.625 5.638 5.425 5.894 3,686,795 5.5393 7.64%
2008-01-29 0 8.380 8.380 8.500 8.180 8.380 116,000 952,600 8.2121 5.238 5.238 5.313 5.113 5.238 185,597 5.1326 3.33%
2008-01-28 0 8.110 8.110 8.200 7.770 8.200 2,328,000 18,736,540 8.0483 5.069 5.069 5.125 4.856 5.125 3,724,737 5.0303 3.84%
2008-01-25 0 7.810 7.810 8.240 7.810 8.400 3,914,000 32,411,988 8.2810 4.881 4.881 5.150 4.881 5.250 6,262,294 5.1757 -4.17%
2008-01-24 0 8.150 8.150 8.310 8.100 9.150 3,919,474 32,503,771 8.2929 5.094 5.094 5.194 5.063 5.719 6,271,052 5.1831 -4.12%
2008-01-23 0 8.500 8.400 8.500 7.500 8.730 1,756,000 14,365,320 8.1807 5.313 5.250 5.313 4.688 5.456 2,809,552 5.1130 0.00%
2008-01-22 0 8.500 8.450 8.500 8.450 9.200 2,956,000 25,393,420 8.5905 5.313 5.281 5.313 5.281 5.750 4,729,520 5.3691 -11.46%
2008-01-21 0 9.600 9.600 9.980 9.310 9.900 762,688 7,224,694 9.4727 6.000 6.000 6.238 5.819 6.188 1,220,280 5.9205 -3.52%
2008-01-18 0 9.950 9.940 9.950 9.520 9.990 908,000 8,924,100 9.8283 6.219 6.213 6.219 5.950 6.244 1,452,775 6.1428 -0.50%
2008-01-17 0 10.00 10.00 10.10 8.600 10.28 1,570,000 14,693,300 9.3588 6.250 6.250 6.313 5.375 6.425 2,511,957 5.8493 2.88%
2008-01-16 0 9.720 9.720 9.790 9.720 9.990 592,000 5,870,890 9.9170 6.075 6.075 6.119 6.075 6.244 947,184 6.1983 -3.38%
2008-01-15 0 10.06 10.00 10.06 9.410 10.80 1,854,661 18,366,750 9.9030 6.288 6.250 6.288 5.881 6.750 2,967,407 6.1895 -4.37%
2008-01-14 0 10.52 10.52 10.68 10.50 11.02 226,000 2,446,800 10.827 6.575 6.575 6.675 6.563 6.888 361,594 6.7667 -3.84%
2008-01-11 0 10.94 10.90 10.94 10.90 11.00 398,841 4,367,935 10.952 6.838 6.813 6.838 6.813 6.875 638,135 6.8448 -1.44%
2008-01-10 0 11.10 11.10 11.24 11.10 11.40 1,794,665 20,022,595 11.157 6.938 6.938 7.025 6.938 7.125 2,871,415 6.9731 0.91%
2008-01-09 0 11.00 11.00 11.14 10.70 11.30 112,000 1,241,280 11.083 6.875 6.875 6.963 6.688 7.063 179,197 6.9269 -0.90%
2008-01-08 0 11.10 11.10 11.38 11.10 11.50 68,000 770,160 11.326 6.938 6.938 7.113 6.938 7.188 108,798 7.0788 -3.48%
2008-01-07 0 11.50 11.30 11.50 11.40 11.50 29,868 340,922 11.414 7.188 7.063 7.188 7.125 7.188 47,788 7.1341 0.00%
2008-01-04 0 11.50 11.32 11.50 11.20 11.90 475,000 5,466,960 11.509 7.188 7.075 7.188 7.000 7.438 759,987 7.1935 0.88%
2008-01-03 0 11.40 11.30 11.40 11.30 11.62 248,000 2,836,600 11.438 7.125 7.063 7.125 7.063 7.263 396,793 7.1488 -1.89%
2008-01-02 0 11.62 11.60 11.62 11.54 11.62 103,740 1,200,436 11.572 7.263 7.250 7.263 7.213 7.263 165,981 7.2324 0.87%
2007-12-31 0 11.52 11.52 11.60 - - 0 0 - 7.200 7.200 7.250 - - 0 - 0.00%
2007-12-28 0 11.52 11.50 11.52 11.50 11.78 311,462 3,606,282 11.579 7.200 7.188 7.200 7.188 7.363 498,331 7.2367 1.05%
2007-12-27 0 11.40 11.20 11.40 11.00 11.40 406,000 4,545,000 11.195 7.125 7.000 7.125 6.875 7.125 649,589 6.9967 3.64%
2007-12-24 0 11.00 11.00 11.30 - - 0 0 - 6.875 6.875 7.063 - - 0 - 0.55%
2007-12-21 0 10.94 10.94 11.16 10.70 11.88 766,000 8,443,120 11.022 6.838 6.838 6.975 6.688 7.425 1,225,579 6.8891 1.30%
2007-12-20 0 10.80 10.74 10.80 10.70 10.96 176,000 1,905,760 10.828 6.750 6.713 6.750 6.688 6.850 281,595 6.7677 -0.37%
2007-12-19 0 10.84 10.80 10.84 10.74 11.20 1,298,000 13,986,280 10.775 6.775 6.750 6.775 6.713 7.000 2,076,765 6.7346 0.74%
2007-12-18 0 10.76 10.74 10.76 10.74 10.92 886,331 9,608,588 10.841 6.725 6.713 6.725 6.713 6.825 1,418,106 6.7757 -2.18%
2007-12-17 0 11.00 11.00 11.02 10.90 11.30 946,000 10,462,166 11.059 6.875 6.875 6.888 6.813 7.063 1,513,574 6.9122 -3.51%
2007-12-14 0 11.40 11.40 11.44 11.40 11.82 650,000 7,578,440 11.659 7.125 7.125 7.150 7.125 7.388 1,039,982 7.2871 -5.16%
2007-12-13 0 12.02 12.02 12.10 12.00 12.04 481,500 5,779,350 12.003 7.513 7.513 7.563 7.500 7.525 770,387 7.5019 -0.17%
2007-12-12 0 12.04 12.02 12.04 11.98 12.20 434,000 5,229,520 12.050 7.525 7.513 7.525 7.488 7.625 694,388 7.5311 -0.50%
2007-12-11 0 12.10 12.02 12.10 11.90 12.10 88,000 1,056,600 12.007 7.563 7.513 7.563 7.438 7.563 140,798 7.5044 2.20%
2007-12-10 0 11.84 11.84 11.90 11.80 12.02 410,080 4,908,478 11.970 7.400 7.400 7.438 7.375 7.513 656,117 7.4811 -1.33%
2007-12-07 0 12.00 12.00 12.02 11.44 12.18 701,939 8,365,419 11.918 7.500 7.500 7.513 7.150 7.613 1,123,083 7.4486 1.87%
2007-12-06 0 11.78 11.78 11.94 11.72 11.90 216,000 2,542,480 11.771 7.363 7.363 7.463 7.325 7.438 345,594 7.3568 0.68%
2007-12-05 0 11.70 11.70 11.74 11.58 11.98 182,000 2,136,480 11.739 7.313 7.313 7.338 7.238 7.488 291,195 7.3369 0.17%
2007-12-04 0 11.68 11.00 11.68 - - 0 0 - 7.300 6.875 7.300 - - 0 - -0.68%
2007-12-03 0 11.76 11.72 11.80 11.50 12.10 546,331 6,386,285 11.689 7.350 7.325 7.375 7.188 7.563 874,115 7.3060 2.26%
2007-11-30 0 11.50 11.50 11.56 10.94 11.50 2,593,000 28,623,084 11.039 7.188 7.188 7.225 6.838 7.188 4,148,730 6.8992 4.93%
2007-11-29 0 10.96 10.96 11.02 10.90 11.84 397,000 4,422,060 11.139 6.850 6.850 6.888 6.813 7.400 635,189 6.9618 -0.36%
2007-11-28 0 11.00 11.00 11.04 10.72 11.50 878,000 9,613,400 10.949 6.875 6.875 6.900 6.700 7.188 1,404,776 6.8434 1.85%
2007-11-27 0 10.80 10.72 10.80 10.80 10.86 40,000 432,280 10.807 6.750 6.700 6.750 6.750 6.788 63,999 6.7545 -0.92%
2007-11-26 0 10.90 10.90 10.94 10.90 11.04 1,068,000 11,686,680 10.943 6.813 6.813 6.838 6.813 6.900 1,708,771 6.8392 -0.37%
2007-11-23 0 10.94 10.94 11.30 10.90 11.08 1,216,000 13,336,680 10.968 6.838 6.838 7.063 6.813 6.925 1,945,567 6.8549 -0.55%
2007-11-22 0 11.00 11.00 11.10 10.90 11.20 2,206,000 24,327,639 11.028 6.875 6.875 6.938 6.813 7.000 3,529,540 6.8926 -0.72%
2007-11-21 0 11.08 11.00 11.08 11.00 12.02 316,000 3,545,440 11.220 6.925 6.875 6.925 6.875 7.513 505,591 7.0125 -11.92%
2007-11-20 0 12.58 12.58 12.60 10.98 12.00 1,755,000 19,484,260 11.102 7.863 7.863 7.875 6.863 7.500 2,807,952 6.9390 10.74%
2007-11-19 0 11.36 11.30 11.40 11.30 12.00 1,325,860 15,124,512 11.407 7.100 7.063 7.125 7.063 7.500 2,121,340 7.1297 -1.22%
2007-11-16 0 11.50 11.50 11.66 11.12 12.20 554,000 6,463,680 11.667 7.188 7.188 7.288 6.950 7.625 886,385 7.2922 -0.17%
2007-11-15 0 11.52 11.36 11.52 11.30 11.60 80,000 919,520 11.494 7.200 7.100 7.200 7.063 7.250 127,998 7.1839 1.95%
2007-11-14 0 11.30 11.00 11.50 10.92 11.40 439,000 4,851,060 11.050 7.063 6.875 7.188 6.825 7.125 702,388 6.9065 3.48%
2007-11-13 0 10.92 10.90 11.00 10.88 11.00 132,495 1,448,777 10.935 6.825 6.813 6.875 6.800 6.875 211,988 6.8342 0.18%
2007-11-12 0 10.90 10.90 11.10 10.88 11.60 556,000 6,131,160 11.027 6.813 6.813 6.938 6.800 7.250 889,585 6.8922 -4.89%
2007-11-09 0 11.46 11.46 11.88 11.00 11.60 408,000 4,604,240 11.285 7.163 7.163 7.425 6.875 7.250 652,789 7.0532 0.88%
2007-11-08 0 11.36 11.30 11.38 11.10 12.00 168,000 1,910,800 11.374 7.100 7.063 7.113 6.938 7.500 268,795 7.1088 -5.96%
2007-11-07 0 12.08 12.00 12.10 11.94 12.80 302,800 3,709,120 12.249 7.550 7.500 7.563 7.463 8.000 484,472 7.6560 -3.97%
2007-11-06 0 12.58 11.52 12.58 11.86 12.60 720,038 8,568,128 11.900 7.863 7.200 7.863 7.413 7.875 1,152,041 7.4373 5.89%
2007-11-05 0 11.88 11.60 11.88 11.56 12.10 194,000 2,321,440 11.966 7.425 7.250 7.425 7.225 7.563 310,395 7.4790 -3.10%
2007-11-02 0 12.26 12.00 12.28 12.10 12.48 588,000 7,229,280 12.295 7.663 7.500 7.675 7.563 7.800 940,784 7.6843 -1.61%
2007-11-01 0 12.46 12.46 12.50 11.80 12.90 1,174,000 14,648,440 12.477 7.788 7.788 7.813 7.375 8.063 1,878,368 7.7985 5.59%
2007-10-31 0 11.80 11.54 11.80 11.02 11.80 4,655,925 51,565,715 11.075 7.375 7.213 7.375 6.888 7.375 7,449,354 6.9222 7.27%
2007-10-30 0 11.00 11.00 11.10 10.86 11.50 1,052,000 11,521,282 10.952 6.875 6.875 6.938 6.788 7.188 1,683,171 6.8450 1.29%
2007-10-29 0 10.86 10.70 10.86 10.60 10.90 445,860 4,786,925 10.736 6.788 6.688 6.788 6.625 6.813 713,364 6.7104 2.26%
2007-10-26 0 10.62 10.60 10.70 10.56 10.76 444,000 4,718,280 10.627 6.638 6.625 6.688 6.600 6.725 710,388 6.6418 -2.03%
2007-10-25 0 10.84 10.50 10.80 10.30 11.00 1,601,000 16,839,260 10.518 6.775 6.563 6.750 6.438 6.875 2,561,557 6.5738 1.50%
2007-10-24 0 10.68 10.64 10.68 10.60 10.90 666,000 7,111,240 10.678 6.675 6.650 6.675 6.625 6.813 1,065,582 6.6736 -1.48%
2007-10-23 0 10.84 10.84 10.90 10.82 11.18 374,000 4,081,360 10.913 6.775 6.775 6.813 6.763 6.988 598,390 6.8206 -1.28%
2007-10-22 0 10.98 10.98 11.00 10.50 13.24 3,330,000 36,127,680 10.849 6.863 6.863 6.875 6.563 8.275 5,327,910 6.7808 3.00%
2007-10-18 0 10.66 10.48 10.80 10.38 10.80 1,124,000 11,789,900 10.489 6.663 6.550 6.750 6.488 6.750 1,798,369 6.5559 -2.20%
2007-10-17 0 10.90 10.86 10.90 10.62 11.02 1,630,284 17,638,022 10.819 6.813 6.788 6.813 6.638 6.888 2,608,410 6.7620 -0.91%
2007-10-16 0 11.00 10.98 11.00 10.98 11.02 2,162,000 23,782,320 11.000 6.875 6.863 6.875 6.863 6.888 3,459,141 6.8752 0.00%
2007-10-15 0 11.00 10.98 11.00 10.76 11.20 3,882,100 42,693,390 10.997 6.875 6.863 6.875 6.725 7.000 6,211,255 6.8736 0.92%
2007-10-12 0 10.90 10.80 10.90 10.76 11.00 1,504,000 16,298,800 10.837 6.813 6.750 6.813 6.725 6.875 2,406,359 6.7732 -0.91%
2007-10-11 0 11.00 10.98 11.00 10.90 11.14 1,820,900 20,032,680 11.002 6.875 6.863 6.875 6.813 6.963 2,913,391 6.8761 -0.36%
2007-10-10 0 11.04 10.90 11.00 10.84 11.08 780,000 8,572,230 10.990 6.900 6.813 6.875 6.775 6.925 1,247,979 6.8689 2.41%
2007-10-09 0 10.78 10.78 10.80 10.54 11.48 3,006,400 33,078,488 11.003 6.738 6.738 6.750 6.588 7.175 4,810,158 6.8768 -3.58%
2007-10-08 0 11.18 11.32 11.36 11.00 11.54 3,888,000 43,005,400 11.061 6.988 7.075 7.100 6.875 7.213 6,220,694 6.9133 0.54%
2007-10-05 0 11.12 11.12 11.14 11.04 11.20 744,700 8,273,190 11.109 6.950 6.950 6.963 6.900 7.000 1,191,500 6.9435 0.72%
2007-10-04 0 11.04 11.04 11.14 10.86 11.50 2,037,500 22,646,280 11.115 6.900 6.900 6.963 6.788 7.188 3,259,945 6.9468 -4.00%
2007-10-03 0 11.50 11.50 11.70 11.12 11.90 12,608,810 145,119,057 11.509 7.188 7.188 7.313 6.950 7.438 20,173,754 7.1935 -2.54%
2007-10-02 0 11.80 11.70 11.80 11.22 12.60 2,230,000 26,222,560 11.759 7.375 7.313 7.375 7.013 7.875 3,567,939 7.3495 -0.51%
2007-09-28 0 11.86 11.86 12.48 11.70 11.86 1,094,000 12,914,440 11.805 7.413 7.413 7.800 7.313 7.413 1,750,370 7.3781 0.51%
2007-09-27 0 11.80 11.80 11.84 11.66 11.96 968,000 11,449,920 11.828 7.375 7.375 7.400 7.288 7.475 1,548,774 7.3929 -1.01%
2007-09-25 0 11.92 11.88 11.90 11.86 12.28 334,000 3,976,760 11.906 7.450 7.425 7.438 7.413 7.675 534,391 7.4417 0.34%
2007-09-24 0 11.88 11.68 11.88 11.56 12.26 376,630 4,441,074 11.792 7.425 7.300 7.425 7.225 7.663 602,598 7.3699 0.00%
2007-09-21 0 11.88 11.80 11.90 11.66 11.96 1,526,000 18,082,320 11.849 7.425 7.375 7.438 7.288 7.475 2,441,559 7.4061 4.21%
2007-09-20 0 11.40 11.40 11.44 11.24 11.44 3,406,000 38,775,120 11.384 7.125 7.125 7.150 7.025 7.150 5,449,508 7.1153 1.06%
2007-09-19 0 11.28 11.28 11.48 11.26 11.76 256,000 2,977,950 11.633 7.050 7.050 7.175 7.038 7.350 409,593 7.2705 -2.42%
2007-09-18 0 11.56 11.48 11.56 11.44 11.70 288,000 3,327,920 11.555 7.225 7.175 7.225 7.150 7.313 460,792 7.2222 0.52%
2007-09-17 0 11.50 11.50 11.58 11.48 11.84 1,304,000 15,082,920 11.567 7.188 7.188 7.238 7.175 7.400 2,086,365 7.2293 -2.87%
2007-09-14 0 11.84 11.76 11.84 11.38 12.00 3,262,000 38,628,880 11.842 7.400 7.350 7.400 7.113 7.500 5,219,111 7.4014 6.47%
2007-09-13 0 11.12 11.10 11.14 11.08 11.16 1,364,000 15,167,040 11.120 6.950 6.938 6.963 6.925 6.975 2,182,363 6.9498 0.18%
2007-09-12 0 11.10 11.10 11.12 11.02 11.12 334,000 3,703,480 11.088 6.938 6.938 6.950 6.888 6.950 534,391 6.9303 1.28%
2007-09-11 0 10.96 10.96 11.00 10.90 11.02 1,494,000 16,423,160 10.993 6.850 6.850 6.875 6.813 6.888 2,390,359 6.8706 -0.36%
2007-09-10 0 11.00 10.96 10.98 10.74 11.10 1,046,700 11,496,410 10.983 6.875 6.850 6.863 6.713 6.938 1,674,692 6.8648 -1.43%
2007-09-07 0 11.16 11.00 11.24 10.98 11.32 1,012,000 11,286,600 11.153 6.975 6.875 7.025 6.863 7.075 1,619,173 6.9706 1.82%
2007-09-06 0 10.96 10.96 10.98 10.86 11.20 829,618 9,108,897 10.980 6.850 6.850 6.863 6.788 7.000 1,327,366 6.8624 -3.86%
2007-09-05 0 11.40 11.20 11.40 11.00 11.80 760,000 8,606,440 11.324 7.125 7.000 7.125 6.875 7.375 1,215,979 7.0778 -0.35%
2007-09-04 0 11.44 11.44 11.48 11.24 11.50 1,180,000 13,529,600 11.466 7.150 7.150 7.175 7.025 7.188 1,887,968 7.1662 -3.05%
2007-09-03 0 11.80 11.00 11.80 10.80 11.80 8,054,000 88,051,320 10.933 7.375 6.875 7.375 6.750 7.375 12,886,181 6.8330 7.66%
2007-08-31 0 10.96 10.88 10.96 10.90 11.20 3,278,500 35,926,520 10.958 6.850 6.800 6.850 6.813 7.000 5,245,511 6.8490 -0.36%
2007-08-30 0 11.00 10.98 11.00 10.98 11.28 1,230,000 13,534,920 11.004 6.875 6.863 6.875 6.863 7.050 1,967,967 6.8776 -2.48%
2007-08-29 0 11.28 11.18 11.50 10.30 11.50 1,980,000 21,810,880 11.016 7.050 6.988 7.188 6.438 7.188 3,167,946 6.8849 -4.41%
2007-08-28 0 11.80 11.72 11.80 11.50 11.98 416,000 4,844,400 11.645 7.375 7.325 7.375 7.188 7.488 665,589 7.2784 -0.51%
2007-08-27 0 11.86 11.72 11.86 11.78 12.48 968,000 11,576,640 11.959 7.413 7.325 7.413 7.363 7.800 1,548,774 7.4747 -1.17%
2007-08-24 0 12.00 11.98 12.00 11.82 12.10 540,000 6,482,680 12.005 7.500 7.488 7.500 7.388 7.563 863,985 7.5032 -2.76%
2007-08-23 0 12.34 12.48 12.50 12.00 13.10 1,232,000 15,232,120 12.364 7.713 7.800 7.813 7.500 8.188 1,971,167 7.7275 0.65%
2007-08-22 0 12.26 12.20 12.24 12.00 13.30 6,474,000 77,983,960 12.046 7.663 7.625 7.650 7.500 8.313 10,358,224 7.5287 3.55%
2007-08-21 0 11.84 11.76 11.84 11.46 11.96 1,890,000 21,768,360 11.518 7.400 7.350 7.400 7.163 7.475 3,023,949 7.1987 2.25%
2007-08-20 0 11.58 11.60 11.66 11.20 12.46 1,590,000 18,870,800 11.868 7.238 7.250 7.288 7.000 7.788 2,543,957 7.4179 -3.02%
2007-08-17 0 11.94 11.88 11.90 10.76 12.60 702,000 8,111,120 11.554 7.463 7.425 7.438 6.725 7.875 1,123,181 7.2216 -0.50%
2007-08-16 0 12.00 11.90 12.00 11.80 12.20 728,000 8,706,800 11.960 7.500 7.438 7.500 7.375 7.625 1,164,780 7.4751 -2.28%
2007-08-15 0 12.28 12.26 12.28 12.20 12.82 404,000 5,027,480 12.444 7.675 7.663 7.675 7.625 8.013 646,389 7.7778 -4.21%
2007-08-14 0 12.82 12.68 12.82 11.80 13.00 284,000 3,519,720 12.393 8.013 7.925 8.013 7.375 8.125 454,392 7.7460 8.64%
2007-08-13 0 11.80 11.78 11.80 11.70 12.02 2,814,000 33,660,160 11.962 7.375 7.363 7.375 7.313 7.513 4,502,324 7.4762 -1.67%
2007-08-10 0 12.00 11.98 12.00 11.66 12.42 3,050,286 37,412,524 12.265 7.500 7.488 7.500 7.288 7.763 4,880,375 7.6659 -6.25%
2007-08-09 0 12.80 12.70 12.80 12.60 13.16 363,000 4,656,440 12.828 8.000 7.938 8.000 7.875 8.225 580,790 8.0174 -1.54%
2007-08-08 0 13.00 12.96 13.00 12.36 13.00 1,190,000 15,209,480 12.781 8.125 8.100 8.125 7.725 8.125 1,903,968 7.9883 4.00%
2007-08-07 0 12.50 12.36 12.50 12.24 12.56 917,000 11,393,000 12.424 7.813 7.725 7.813 7.650 7.850 1,467,175 7.7653 -0.64%
2007-08-06 0 12.58 12.50 12.58 12.00 12.58 871,523 10,876,639 12.480 7.863 7.813 7.863 7.500 7.863 1,394,413 7.8002 1.45%
2007-08-03 0 12.40 12.40 12.50 12.00 12.58 616,900 7,664,550 12.424 7.750 7.750 7.813 7.500 7.863 987,023 7.7653 -0.64%
2007-08-02 0 12.48 12.40 12.48 12.28 12.56 2,504,000 31,023,948 12.390 7.800 7.750 7.800 7.675 7.850 4,006,332 7.7437 -0.95%
2007-08-01 0 12.60 12.42 12.60 12.38 12.60 2,734,000 33,942,120 12.415 7.875 7.763 7.875 7.738 7.875 4,374,326 7.7594 -0.63%
2007-07-31 0 12.68 12.60 12.68 12.20 12.70 1,308,000 16,466,520 12.589 7.925 7.875 7.925 7.625 7.938 2,092,765 7.8683 1.28%
2007-07-30 0 12.52 12.52 12.54 12.46 12.60 1,918,000 24,069,560 12.549 7.825 7.825 7.838 7.788 7.875 3,068,748 7.8434 0.16%
2007-07-27 0 12.50 12.50 12.60 12.30 12.60 3,084,510 38,551,101 12.498 7.813 7.813 7.875 7.688 7.875 4,935,132 7.8116 -0.79%
2007-07-26 0 12.60 12.58 12.60 12.50 13.00 2,514,000 31,650,440 12.590 7.875 7.863 7.875 7.813 8.125 4,022,332 7.8687 -0.32%
2007-07-25 0 12.64 12.62 12.64 12.60 12.70 595,000 7,500,980 12.607 7.900 7.888 7.900 7.875 7.938 951,984 7.8793 -0.47%
2007-07-24 0 12.70 12.66 12.70 12.54 12.78 3,224,000 40,778,120 12.648 7.938 7.913 7.938 7.838 7.988 5,158,313 7.9053 0.63%
2007-07-23 0 12.62 12.48 12.50 12.50 13.00 2,580,200 32,689,100 12.669 7.888 7.800 7.813 7.813 8.125 4,128,250 7.9184 0.00%
2007-07-20 0 12.62 12.60 12.62 12.56 12.74 1,140,000 14,556,792 12.769 7.888 7.875 7.888 7.850 7.963 1,823,969 7.9808 -1.71%
2007-07-19 0 12.84 12.72 12.84 12.30 13.00 1,558,000 19,345,200 12.417 8.025 7.950 8.025 7.688 8.125 2,492,758 7.7606 5.07%
2007-07-18 0 12.22 12.22 12.24 12.04 12.50 1,290,300 15,766,516 12.219 7.638 7.638 7.650 7.525 7.813 2,064,445 7.6372 -2.08%
2007-07-17 0 12.48 12.46 12.48 12.38 12.62 2,284,000 28,579,600 12.513 7.800 7.788 7.800 7.738 7.888 3,654,338 7.8207 0.97%
2007-07-16 0 12.36 12.02 12.20 12.20 13.00 2,677,000 33,272,540 12.429 7.725 7.513 7.625 7.625 8.125 4,283,127 7.7683 -2.68%
2007-07-13 0 12.70 12.68 12.70 12.50 12.80 394,000 5,001,000 12.693 7.938 7.925 7.938 7.813 8.000 630,389 7.9332 0.79%
2007-07-12 0 12.60 12.50 12.60 12.50 12.84 730,000 9,180,480 12.576 7.875 7.813 7.875 7.813 8.025 1,167,980 7.8601 -1.87%
2007-07-11 0 12.84 12.60 12.90 12.38 13.20 3,275,400 41,343,210 12.622 8.025 7.875 8.063 7.738 8.250 5,240,551 7.8891 1.90%
2007-07-10 0 12.60 12.60 12.84 12.30 13.10 5,657,000 72,840,670 12.876 7.875 7.875 8.025 7.688 8.188 9,051,046 8.0478 -5.41%
2007-07-09 0 13.32 13.20 13.32 12.82 13.36 1,790,000 23,462,080 13.107 8.325 8.250 8.325 8.013 8.350 2,863,951 8.1922 2.46%
2007-07-06 0 13.00 12.96 13.10 12.60 13.40 5,502,000 70,149,040 12.750 8.125 8.100 8.188 7.875 8.375 8,803,051 7.9687 -3.70%
2007-07-05 0 13.50 13.24 13.90 12.84 13.50 4,770,200 62,779,320 13.161 8.438 8.275 8.688 8.025 8.438 7,632,191 8.2256 2.27%
2007-07-04 0 13.20 13.00 13.20 12.84 13.60 2,182,300 28,684,050 13.144 8.250 8.125 8.250 8.025 8.500 3,491,621 8.2151 -1.93%
2007-07-03 0 13.46 13.42 13.46 11.80 13.80 8,990,300 117,558,800 13.076 8.413 8.388 8.413 7.375 8.625 14,384,236 8.1728 12.17%
2007-06-29 0 12.00 11.88 12.00 11.38 12.04 3,102,000 36,120,920 11.644 7.500 7.425 7.500 7.113 7.525 4,963,116 7.2779 6.57%
2007-06-28 0 11.26 11.12 11.26 10.98 11.34 1,722,000 18,992,040 11.029 7.038 6.950 7.038 6.863 7.088 2,755,153 6.8933 2.36%
2007-06-27 0 11.00 10.98 11.00 10.90 11.10 480,000 5,279,520 10.999 6.875 6.863 6.875 6.813 6.938 767,987 6.8745 0.00%
2007-06-26 0 11.00 10.96 11.00 10.86 11.20 339,581 3,723,856 10.966 6.875 6.850 6.875 6.788 7.000 543,320 6.8539 -1.79%
2007-06-25 0 11.20 11.08 11.20 11.08 11.38 638,000 7,127,760 11.172 7.000 6.925 7.000 6.925 7.113 1,020,783 6.9826 1.08%
2007-06-22 0 11.08 11.02 11.04 10.82 11.10 904,000 9,950,344 11.007 6.925 6.888 6.900 6.763 6.938 1,446,375 6.8795 1.84%
2007-06-21 0 10.88 10.86 11.06 10.86 11.40 816,000 9,032,080 11.069 6.800 6.788 6.913 6.788 7.125 1,305,578 6.9181 -0.37%
2007-06-20 0 10.92 10.90 10.92 10.90 11.02 174,000 1,902,000 10.931 6.825 6.813 6.825 6.813 6.888 278,395 6.8320 -0.55%
2007-06-18 0 10.98 10.96 10.98 10.78 11.06 1,146,020 12,580,173 10.977 6.863 6.850 6.863 6.738 6.913 1,833,601 6.8609 -0.36%
2007-06-15 0 11.02 11.02 11.04 10.98 11.08 1,700,000 18,766,800 11.039 6.888 6.888 6.900 6.863 6.925 2,719,954 6.8997 0.18%
2007-06-14 0 11.00 10.90 11.00 10.60 11.34 3,403,794 37,592,300 11.044 6.875 6.813 6.875 6.625 7.088 5,445,978 6.9028 -0.90%
2007-06-13 0 11.10 11.10 11.18 10.62 11.10 2,776,000 30,186,080 10.874 6.938 6.938 6.988 6.638 6.938 4,441,525 6.7963 3.74%
2007-06-12 0 10.70 10.54 10.96 10.20 10.98 2,473,822 25,666,011 10.375 6.688 6.588 6.850 6.375 6.863 3,958,048 6.4845 7.00%
2007-06-11 0 10.00 10.00 10.06 9.990 10.06 1,686,000 16,869,820 10.006 6.250 6.250 6.288 6.244 6.288 2,697,554 6.2537 1.01%
2007-06-08 0 9.900 9.720 9.900 9.760 10.00 3,184,000 31,287,940 9.8266 6.188 6.075 6.188 6.100 6.250 5,094,314 6.1417 0.00%
2007-06-07 0 9.900 9.500 9.900 9.460 10.10 788,000 7,772,020 9.8630 6.188 5.938 6.188 5.913 6.313 1,260,779 6.1645 1.12%
2007-06-06 0 9.790 9.700 9.800 9.770 10.00 1,468,800 14,431,220 9.8252 6.119 6.063 6.125 6.106 6.250 2,350,040 6.1408 -0.20%
2007-06-05 0 9.810 9.750 9.810 9.650 10.00 168,000 1,647,420 9.8061 6.131 6.094 6.131 6.031 6.250 268,795 6.1289 -1.90%
2007-06-04 0 10.00 9.880 10.06 9.820 10.00 492,000 4,905,100 9.9697 6.250 6.175 6.288 6.138 6.250 787,187 6.2312 1.11%
2007-06-01 0 9.890 9.830 9.900 9.840 10.00 52,000 515,620 9.9158 6.181 6.144 6.188 6.150 6.250 83,199 6.1975 0.51%
2007-05-31 0 9.840 9.820 9.900 9.510 9.900 374,000 3,662,760 9.7935 6.150 6.138 6.188 5.944 6.188 598,390 6.1210 0.72%
2007-05-30 0 9.770 9.680 9.770 9.430 9.850 704,000 6,770,600 9.6173 6.106 6.050 6.106 5.894 6.156 1,126,381 6.0109 0.72%
2007-05-29 0 9.700 9.600 9.700 9.610 9.750 5,934,000 57,861,240 9.7508 6.063 6.000 6.063 6.006 6.094 9,494,239 6.0944 0.00%
2007-05-28 0 9.700 9.600 9.700 9.700 9.900 158,000 1,543,800 9.7709 6.063 6.000 6.063 6.063 6.188 252,796 6.1069 1.04%
2007-05-25 0 9.600 9.570 9.600 9.480 9.800 770,000 7,374,540 9.5773 6.000 5.981 6.000 5.925 6.125 1,231,979 5.9859 -0.52%
2007-05-23 0 9.650 9.600 9.650 9.000 9.700 1,412,000 13,479,560 9.5464 6.031 6.000 6.031 5.625 6.063 2,259,162 5.9666 4.32%
2007-05-22 0 9.250 9.220 9.250 9.050 9.500 656,000 6,097,420 9.2948 5.781 5.763 5.781 5.656 5.938 1,049,582 5.8094 2.78%
2007-05-21 0 9.000 9.000 9.050 9.000 9.240 488,000 4,416,680 9.0506 5.625 5.625 5.656 5.625 5.775 780,787 5.6567 -1.64%
2007-05-18 0 9.150 9.080 9.150 9.000 9.150 916,000 8,262,280 9.0200 5.719 5.675 5.719 5.625 5.719 1,465,575 5.6376 0.00%
2007-05-17 0 9.150 9.150 9.200 8.930 9.170 298,000 2,704,940 9.0770 5.719 5.719 5.750 5.581 5.731 476,792 5.6732 2.69%
2007-05-16 0 8.910 8.830 8.910 9.000 9.000 5,000 45,100 9.0200 5.569 5.519 5.569 5.625 5.625 8,000 5.6376 -1.00%
2007-05-15 0 9.000 - 9.080 9.000 9.250 137,272 1,252,175 9.1219 5.625 - 5.675 5.625 5.781 219,631 5.7013 -0.22%
2007-05-14 0 9.020 9.020 9.250 8.870 9.400 272,528 2,454,389 9.0060 5.638 5.638 5.781 5.544 5.875 436,037 5.6288 0.22%
2007-05-11 0 9.000 8.800 9.000 8.640 9.000 734,000 6,450,580 8.7883 5.625 5.500 5.625 5.400 5.625 1,174,380 5.4928 0.00%
2007-05-10 0 9.000 8.930 9.080 8.910 9.250 258,000 2,343,980 9.0852 5.625 5.581 5.675 5.569 5.781 412,793 5.6783 -0.66%
2007-05-09 0 9.060 9.060 9.190 8.750 9.190 800,000 7,101,480 8.8769 5.663 5.663 5.744 5.469 5.744 1,279,978 5.5481 2.84%
2007-05-08 0 8.810 8.750 8.810 8.730 8.880 264,000 2,329,880 8.8253 5.506 5.469 5.506 5.456 5.550 422,393 5.5159 0.92%
2007-05-07 0 8.730 8.680 8.730 8.610 8.860 254,000 2,205,780 8.6842 5.456 5.425 5.456 5.381 5.538 406,393 5.4277 0.81%
2007-05-04 0 8.660 8.610 8.660 8.600 8.700 1,142,609 9,905,098 8.6688 5.413 5.381 5.413 5.375 5.438 1,828,143 5.4181 1.88%
2007-05-03 0 8.500 8.360 8.520 8.500 8.600 1,500,000 12,752,780 8.5019 5.313 5.225 5.325 5.313 5.375 2,399,959 5.3137 1.80%
2007-05-02 0 8.350 8.350 8.600 8.300 8.800 992,000 8,297,580 8.3645 5.219 5.219 5.375 5.188 5.500 1,587,173 5.2279 -4.02%
2007-04-30 0 8.700 8.510 8.700 8.450 8.700 1,526,000 12,944,720 8.4828 5.438 5.319 5.438 5.281 5.438 2,441,559 5.3018 2.32%
2007-04-27 0 8.600 8.500 8.610 8.570 8.800 208,000 1,789,600 8.6038 5.314 5.253 5.321 5.296 5.438 336,591 5.3168 -2.27%
2007-04-26 0 8.800 8.770 8.800 8.770 8.800 12,000 105,480 8.7900 5.438 5.420 5.438 5.420 5.438 19,419 5.4319 0.00%
2007-04-25 0 8.800 8.610 8.800 8.700 8.800 48,000 411,350 8.5698 5.438 5.321 5.438 5.376 5.438 77,675 5.2958 3.29%
2007-04-24 0 8.520 8.520 8.800 8.380 8.800 166,000 1,415,000 8.5241 5.265 5.265 5.438 5.179 5.438 268,625 5.2676 -2.85%
2007-04-23 0 8.770 8.560 8.800 8.550 8.820 198,000 1,730,780 8.7413 5.420 5.290 5.438 5.284 5.450 320,409 5.4018 2.57%
2007-04-20 0 8.550 8.550 8.800 8.480 8.560 480,000 4,083,200 8.5067 5.284 5.284 5.438 5.240 5.290 776,748 5.2568 0.47%
2007-04-19 0 8.510 8.500 8.510 8.140 8.680 1,542,000 12,745,920 8.2658 5.259 5.253 5.259 5.030 5.364 2,495,303 5.1080 -1.96%
2007-04-18 0 8.680 8.530 8.680 8.620 8.990 498,000 4,355,220 8.7454 5.364 5.271 5.364 5.327 5.555 805,876 5.4043 -3.56%
2007-04-17 0 9.000 8.900 8.990 8.940 9.000 642,000 5,767,680 8.9839 5.562 5.500 5.555 5.525 5.562 1,038,900 5.5517 0.11%
2007-04-16 0 8.990 8.760 8.990 8.760 9.200 442,000 3,971,400 8.9851 5.555 5.413 5.555 5.413 5.685 715,255 5.5524 5.64%
2007-04-13 0 8.510 8.480 8.510 8.470 8.900 378,000 3,239,920 8.5712 5.259 5.240 5.259 5.234 5.500 611,689 5.2967 -4.38%
2007-04-12 0 8.900 8.800 8.900 8.500 9.000 348,000 3,067,600 8.8149 5.500 5.438 5.500 5.253 5.562 563,142 5.4473 5.33%
2007-04-11 0 8.450 8.400 8.650 7.850 8.450 788,000 6,362,780 8.0746 5.222 5.191 5.345 4.851 5.222 1,275,161 4.9898 6.83%
2007-04-10 0 7.910 7.910 7.980 7.800 7.910 292,000 2,279,380 7.8061 4.888 4.888 4.931 4.820 4.888 472,522 4.8239 2.06%
2007-04-04 0 7.750 7.710 7.790 7.700 7.800 790,000 6,133,760 7.7643 4.789 4.764 4.814 4.758 4.820 1,278,398 4.7980 -0.39%
2007-04-03 0 7.780 7.710 7.800 7.520 7.800 944,000 7,307,820 7.7413 4.808 4.764 4.820 4.647 4.820 1,527,604 4.7838 3.60%
2007-04-02 0 7.510 7.510 7.600 7.500 7.650 164,000 1,241,440 7.5698 4.641 4.641 4.697 4.635 4.727 265,389 4.6778 -1.05%
2007-03-30 0 7.590 7.550 7.590 7.540 7.610 236,000 1,789,460 7.5825 4.690 4.666 4.690 4.659 4.703 381,901 4.6857 -0.26%
2007-03-29 0 7.610 7.610 7.620 7.250 7.800 996,000 7,616,980 7.6476 4.703 4.703 4.709 4.480 4.820 1,611,752 4.7259 4.97%
2007-03-28 0 7.250 7.250 7.380 7.100 7.400 670,000 4,760,040 7.1045 4.480 4.480 4.561 4.388 4.573 1,084,211 4.3903 -1.49%
2007-03-27 0 7.360 7.360 7.480 7.350 7.350 24,000 176,400 7.3500 4.548 4.548 4.622 4.542 4.542 38,837 4.5420 0.14%
2007-03-26 0 7.350 7.310 7.450 7.200 7.350 114,000 830,080 7.2814 4.542 4.517 4.604 4.449 4.542 184,478 4.4996 2.08%
2007-03-23 0 7.200 7.100 7.110 7.100 7.300 180,000 1,294,760 7.1931 4.449 4.388 4.394 4.388 4.511 291,280 4.4451 1.41%
2007-03-22 0 7.100 7.080 7.100 7.200 7.220 72,000 518,760 7.2050 4.388 4.375 4.388 4.449 4.462 116,512 4.4524 0.42%
2007-03-21 0 7.070 7.060 7.100 7.050 7.100 84,000 595,980 7.0950 4.369 4.363 4.388 4.357 4.388 135,931 4.3844 -2.75%
2007-03-20 0 7.270 7.000 7.280 7.100 7.300 72,000 521,920 7.2489 4.493 4.326 4.499 4.388 4.511 116,512 4.4795 0.83%
2007-03-19 0 7.210 7.090 7.210 7.210 7.210 14,000 100,940 7.2100 4.455 4.381 4.455 4.455 4.455 22,655 4.4555 2.85%
2007-03-16 0 7.010 7.010 7.110 6.990 7.100 432,000 3,029,480 7.0127 4.332 4.332 4.394 4.320 4.388 699,073 4.3336 0.14%
2007-03-15 0 7.000 7.000 7.090 7.000 7.150 288,000 2,046,800 7.1069 4.326 4.326 4.381 4.326 4.418 466,049 4.3918 -2.10%
2007-03-14 0 7.150 7.140 7.150 7.100 7.300 698,000 4,992,460 7.1525 4.418 4.412 4.418 4.388 4.511 1,129,521 4.4200 -4.92%
2007-03-13 0 7.520 7.350 7.500 7.150 7.520 628,000 4,602,540 7.3289 4.647 4.542 4.635 4.418 4.647 1,016,245 4.5290 5.17%
2007-03-12 0 7.150 7.140 7.150 7.010 7.320 1,154,000 8,269,900 7.1663 4.418 4.412 4.418 4.332 4.523 1,867,432 4.4285 -2.32%
2007-03-09 0 7.320 7.210 7.320 7.110 7.550 336,000 2,447,960 7.2856 4.523 4.455 4.523 4.394 4.666 543,724 4.5022 -3.05%
2007-03-08 0 7.550 6.860 7.550 6.800 7.550 1,052,200 7,401,742 7.0345 4.666 4.239 4.666 4.202 4.666 1,702,696 4.3471 10.87%
2007-03-07 0 6.810 6.810 7.100 6.340 7.700 600,000 4,270,720 7.1179 4.208 4.208 4.388 3.918 4.758 970,935 4.3986 7.92%
2007-03-06 0 6.310 6.310 6.450 6.110 6.750 696,000 4,554,400 6.5437 3.899 3.899 3.986 3.776 4.171 1,126,285 4.0437 -2.92%
2007-03-05 0 6.500 6.500 6.700 6.000 7.090 890,680 5,772,360 6.4808 4.017 4.017 4.140 3.708 4.381 1,441,321 4.0049 -8.84%
2007-03-02 0 7.130 7.130 7.500 7.120 7.130 68,000 492,488 7.2425 4.406 4.406 4.635 4.400 4.406 110,039 4.4756 0.42%
2007-03-01 0 7.100 7.100 7.750 7.100 7.400 446,000 3,242,420 7.2700 4.388 4.388 4.789 4.388 4.573 721,728 4.4926 -5.33%
2007-02-28 0 7.500 7.460 7.500 7.300 7.600 318,000 2,386,120 7.5035 4.635 4.610 4.635 4.511 4.697 514,596 4.6369 -3.23%
2007-02-27 0 7.750 7.680 7.750 7.650 7.780 540,000 4,165,720 7.7143 4.789 4.746 4.789 4.727 4.808 873,841 4.7671 2.79%
2007-02-26 0 7.540 7.540 7.640 7.260 7.560 422,000 3,137,400 7.4346 4.659 4.659 4.721 4.486 4.672 682,891 4.5943 4.72%
2007-02-23 0 7.200 7.200 7.420 7.010 7.400 348,000 2,499,560 7.1826 4.449 4.449 4.585 4.332 4.573 563,142 4.4386 2.71%
2007-02-22 0 7.010 7.010 7.090 6.960 7.150 38,000 265,500 6.9868 4.332 4.332 4.381 4.301 4.418 61,493 4.3176 0.72%
2007-02-21 0 6.960 6.960 7.000 6.750 6.970 26,000 180,240 6.9323 4.301 4.301 4.326 4.171 4.307 42,074 4.2839 2.35%
2007-02-16 0 6.800 6.800 7.000 6.750 6.810 1,268,000 8,621,520 6.7993 4.202 4.202 4.326 4.171 4.208 2,051,909 4.2017 -1.59%
2007-02-15 0 6.910 6.890 6.910 6.700 6.950 824,000 5,675,680 6.8880 4.270 4.258 4.270 4.140 4.295 1,333,417 4.2565 1.02%
2007-02-14 0 6.840 6.840 6.850 6.660 7.100 1,638,000 11,385,200 6.9507 4.227 4.227 4.233 4.116 4.388 2,650,652 4.2952 1.48%
2007-02-13 0 6.740 6.730 6.800 6.650 6.750 1,008,000 6,788,640 6.7348 4.165 4.159 4.202 4.109 4.171 1,631,171 4.1618 0.60%
2007-02-12 0 6.700 6.700 6.750 6.610 6.750 740,000 4,951,738 6.6915 4.140 4.140 4.171 4.085 4.171 1,197,486 4.1351 0.00%
2007-02-09 0 6.700 6.700 6.710 6.510 6.730 948,000 6,352,540 6.7010 4.140 4.140 4.147 4.023 4.159 1,534,077 4.1410 -1.47%
2007-02-08 0 6.800 6.800 6.910 6.700 6.950 768,000 5,233,280 6.8142 4.202 4.202 4.270 4.140 4.295 1,242,797 4.2109 0.29%
2007-02-07 0 6.780 6.780 6.800 6.700 7.010 748,000 5,081,480 6.7934 4.190 4.190 4.202 4.140 4.332 1,210,432 4.1981 -3.14%
2007-02-06 0 7.000 7.000 7.020 6.550 7.300 2,704,000 18,380,360 6.7975 4.326 4.326 4.338 4.048 4.511 4,375,680 4.2006 7.20%
2007-02-05 0 6.530 6.500 6.530 6.400 6.600 3,556,200 23,116,066 6.5002 4.035 4.017 4.035 3.955 4.079 5,754,732 4.0169 2.19%
2007-02-02 0 6.390 6.150 6.390 6.150 6.400 276,000 1,741,920 6.3113 3.949 3.800 3.949 3.800 3.955 446,630 3.9001 1.27%
2007-02-01 0 6.310 6.310 6.380 6.200 6.500 472,000 2,994,520 6.3443 3.899 3.899 3.943 3.831 4.017 763,802 3.9205 1.45%
2007-01-31 0 6.220 6.220 6.360 6.200 6.420 1,072,000 6,780,220 6.3248 3.844 3.844 3.930 3.831 3.967 1,734,737 3.9085 0.97%
2007-01-30 0 6.160 6.150 6.170 6.160 6.400 703,000 4,375,140 6.2235 3.807 3.800 3.813 3.807 3.955 1,137,612 3.8459 -1.12%
2007-01-29 0 6.230 6.230 6.400 6.190 6.350 30,000 188,420 6.2807 3.850 3.850 3.955 3.825 3.924 48,547 3.8812 0.16%
2007-01-26 0 6.220 6.220 6.300 6.150 6.450 1,006,000 6,396,480 6.3583 3.844 3.844 3.893 3.800 3.986 1,627,934 3.9292 -0.64%
2007-01-25 0 6.260 6.260 6.300 6.160 6.440 836,000 5,209,100 6.2310 3.868 3.868 3.893 3.807 3.980 1,352,836 3.8505 -1.11%
2007-01-24 0 6.330 6.320 6.330 6.330 6.410 422,000 2,689,520 6.3733 3.912 3.906 3.912 3.912 3.961 682,891 3.9384 2.93%
2007-01-23 0 6.150 6.150 - 6.100 6.160 408,000 2,504,920 6.1395 3.800 3.800 - 3.770 3.807 660,236 3.7940 -0.16%
2007-01-22 0 6.160 6.160 6.180 6.150 6.230 826,000 5,100,700 6.1752 3.807 3.807 3.819 3.800 3.850 1,336,654 3.8160 -0.48%
2007-01-19 0 6.190 6.190 6.260 6.150 6.290 1,296,000 8,166,380 6.3012 3.825 3.825 3.868 3.800 3.887 2,097,220 3.8939 -0.16%
2007-01-18 0 6.200 6.200 6.290 6.200 6.400 388,109 2,447,405 6.3060 3.831 3.831 3.887 3.831 3.955 628,048 3.8968 -2.82%
2007-01-17 0 6.380 6.380 6.450 6.220 6.450 936,000 5,955,850 6.3631 3.943 3.943 3.986 3.844 3.986 1,514,659 3.9321 0.79%
2007-01-16 0 6.330 6.240 6.340 6.200 6.400 522,000 3,317,800 6.3559 3.912 3.856 3.918 3.831 3.955 844,713 3.9277 -0.16%
2007-01-15 0 6.340 6.340 6.390 6.200 6.450 190,000 1,213,760 6.3882 3.918 3.918 3.949 3.831 3.986 307,463 3.9477 -0.94%
2007-01-12 0 6.400 6.350 6.400 6.240 6.400 200,000 1,268,040 6.3402 3.955 3.924 3.955 3.856 3.955 323,645 3.9180 2.89%
2007-01-11 0 6.220 6.200 6.220 6.190 6.220 198,000 1,228,720 6.2057 3.844 3.831 3.844 3.825 3.844 320,409 3.8349 0.32%
2007-01-10 0 6.200 6.110 6.200 6.200 6.200 30,000 186,000 6.2000 3.831 3.776 3.831 3.831 3.831 48,547 3.8314 -1.59%
2007-01-09 0 6.300 6.100 6.300 6.300 6.320 114,000 718,500 6.3026 3.893 3.770 3.893 3.893 3.906 184,478 3.8948 -0.16%
2007-01-08 0 6.310 6.200 6.450 - - 200,000 1,260,000 6.3000 3.899 3.831 3.986 - - 323,645 3.8932 0.00%
2007-01-05 0 6.310 6.310 6.380 6.100 6.350 254,000 1,600,740 6.3021 3.899 3.899 3.943 3.770 3.924 411,029 3.8945 4.30%
2007-01-04 0 6.050 6.020 6.200 6.050 6.500 559,109 3,595,804 6.4313 3.739 3.720 3.831 3.739 4.017 904,764 3.9743 -6.92%
2007-01-03 0 6.500 - 6.600 6.500 6.700 551,000 3,681,710 6.6819 4.017 - 4.079 4.017 4.140 891,642 4.1291 -0.76%
2007-01-02 0 6.550 6.530 6.540 6.470 6.560 1,476,000 9,663,160 6.5469 4.048 4.035 4.041 3.998 4.054 2,388,500 4.0457 2.50%
2006-12-29 0 6.390 6.270 6.390 6.300 6.450 78,000 499,020 6.3977 3.949 3.875 3.949 3.893 3.986 126,222 3.9535 -0.93%
2006-12-28 0 6.450 6.290 6.480 6.250 6.450 68,000 427,460 6.2862 3.986 3.887 4.004 3.862 3.986 110,039 3.8846 -0.46%
2006-12-27 0 6.480 6.360 6.490 6.360 6.480 108,000 689,140 6.3809 4.004 3.930 4.011 3.930 4.004 174,768 3.9432 1.89%
2006-12-22 0 6.360 6.350 6.360 6.360 6.450 44,000 282,540 6.4214 3.930 3.924 3.930 3.930 3.986 71,202 3.9682 -1.09%
2006-12-21 0 6.430 6.430 6.450 6.200 6.430 290,000 1,824,220 6.2904 3.973 3.973 3.986 3.831 3.973 469,285 3.8872 1.26%
2006-12-20 0 6.350 6.320 6.350 6.340 6.400 350,000 2,229,000 6.3686 3.924 3.906 3.924 3.918 3.955 566,379 3.9355 0.16%
2006-12-19 0 6.340 6.340 6.450 6.320 6.460 25,344,000 155,946,420 6.1532 3.918 3.918 3.986 3.906 3.992 41,012,293 3.8024 -1.86%
2006-12-18 0 6.460 6.410 6.460 6.220 6.500 600,000 3,847,960 6.4133 3.992 3.961 3.992 3.844 4.017 970,935 3.9631 4.19%
2006-12-15 0 6.200 6.190 6.200 6.120 6.200 1,162,000 7,184,100 6.1825 3.831 3.825 3.831 3.782 3.831 1,880,377 3.8206 1.31%
2006-12-14 0 6.120 6.120 6.200 6.110 6.200 536,000 3,279,860 6.1191 3.782 3.782 3.831 3.776 3.831 867,369 3.7814 0.16%
2006-12-13 0 6.110 6.110 6.130 6.080 6.150 2,028,400 12,376,500 6.1016 3.776 3.776 3.788 3.757 3.800 3,282,407 3.7706 0.00%
2006-12-12 0 6.110 6.110 6.120 6.060 6.140 1,376,000 8,395,440 6.1013 3.776 3.776 3.782 3.745 3.794 2,226,678 3.7704 0.49%
2006-12-11 0 6.080 6.080 6.100 6.080 6.110 519,600 3,166,128 6.0934 3.757 3.757 3.770 3.757 3.776 840,830 3.7655 -0.33%
2006-12-08 0 6.100 6.100 6.200 6.070 6.130 1,250,000 7,622,380 6.0979 3.770 3.770 3.831 3.751 3.788 2,022,781 3.7683 0.16%
2006-12-07 0 6.090 6.090 6.100 6.080 6.120 378,000 2,303,760 6.0946 3.763 3.763 3.770 3.757 3.782 611,689 3.7662 0.00%
2006-12-06 0 6.090 6.060 6.090 6.040 6.090 462,000 2,796,760 6.0536 3.763 3.745 3.763 3.732 3.763 747,620 3.7409 0.66%
2006-12-05 0 6.050 6.010 6.050 6.020 6.270 296,000 1,790,720 6.0497 3.739 3.714 3.739 3.720 3.875 478,995 3.7385 0.83%
2006-12-04 0 6.000 6.000 6.100 5.900 6.100 122,000 723,800 5.9328 3.708 3.708 3.770 3.646 3.770 197,423 3.6662 -3.07%
2006-12-01 0 6.190 6.140 6.190 6.140 6.200 66,000 406,340 6.1567 3.825 3.794 3.825 3.794 3.831 106,803 3.8046 0.81%
2006-11-30 0 6.140 6.130 6.190 6.100 6.310 1,215,000 7,497,220 6.1706 3.794 3.788 3.825 3.770 3.899 1,966,143 3.8132 2.33%
2006-11-29 0 6.000 5.950 6.000 5.910 6.000 52,000 310,120 5.9638 3.708 3.677 3.708 3.652 3.708 84,148 3.6854 1.52%
2006-11-28 0 5.910 5.910 5.930 5.900 5.940 302,000 1,787,980 5.9205 3.652 3.652 3.665 3.646 3.671 488,704 3.6586 -1.66%
2006-11-27 0 6.010 6.010 6.040 5.950 6.000 88,000 525,400 5.9705 3.714 3.714 3.732 3.677 3.708 142,404 3.6895 1.52%
2006-11-24 0 5.920 5.900 6.000 5.880 5.990 347,000 2,049,070 5.9051 3.658 3.646 3.708 3.634 3.702 561,524 3.6491 0.34%
2006-11-23 0 5.900 5.900 5.930 5.880 5.930 570,000 3,362,980 5.9000 3.646 3.646 3.665 3.634 3.665 922,388 3.6459 -0.34%
2006-11-22 0 5.920 5.920 5.980 5.900 5.920 60,000 355,060 5.9177 3.658 3.658 3.695 3.646 3.658 97,093 3.6569 -0.50%
2006-11-21 0 5.950 5.850 5.950 5.800 6.010 98,000 577,660 5.8945 3.677 3.615 3.677 3.584 3.714 158,586 3.6426 -0.83%
2006-11-20 0 6.000 5.800 6.000 5.800 6.000 68,000 397,900 5.8515 3.708 3.584 3.708 3.584 3.708 110,039 3.6160 1.52%
2006-11-17 0 5.910 5.900 6.000 5.800 6.000 41,000 243,780 5.9459 3.652 3.646 3.708 3.584 3.708 66,347 3.6743 -1.50%
2006-11-16 0 6.000 6.000 6.050 5.900 6.000 952,000 5,778,360 6.0697 3.708 3.708 3.739 3.646 3.708 1,540,550 3.7508 -0.99%
2006-11-15 0 6.060 6.060 6.100 6.060 6.300 627,000 3,825,600 6.1014 3.745 3.745 3.770 3.745 3.893 1,014,627 3.7704 -0.66%
2006-11-14 0 6.100 6.080 6.100 6.060 6.200 1,098,000 6,710,860 6.1119 3.770 3.757 3.770 3.745 3.831 1,776,811 3.7769 -0.16%
2006-11-13 0 6.110 6.100 6.120 6.010 6.120 802,000 4,887,340 6.0939 3.776 3.770 3.782 3.714 3.782 1,297,816 3.7658 1.33%
2006-11-10 0 6.030 6.000 6.030 5.830 6.090 1,702,000 10,210,000 5.9988 3.726 3.708 3.726 3.603 3.763 2,754,219 3.7070 2.55%
2006-11-09 0 5.880 5.800 5.890 5.800 6.030 802,000 4,739,160 5.9092 3.634 3.584 3.640 3.584 3.726 1,297,816 3.6516 1.38%
2006-11-08 0 5.800 5.760 5.850 5.780 6.340 4,022,000 24,984,260 6.2119 3.584 3.559 3.615 3.572 3.918 6,508,501 3.8387 -8.52%
2006-11-07 0 6.340 6.310 6.340 6.340 6.440 1,120,000 7,131,620 6.3675 3.918 3.899 3.918 3.918 3.980 1,812,412 3.9349 -1.55%
2006-11-06 0 6.440 6.380 6.440 6.310 6.520 1,368,000 8,760,760 6.4041 3.980 3.943 3.980 3.899 4.029 2,213,732 3.9575 0.47%
2006-11-03 0 6.410 6.330 6.410 6.250 6.560 1,037,200 6,649,740 6.4112 3.961 3.912 3.961 3.862 4.054 1,678,423 3.9619 4.23%
2006-11-02 0 6.150 6.150 6.190 5.940 6.200 3,621,000 22,180,990 6.1257 3.800 3.800 3.825 3.671 3.831 5,859,592 3.7854 8.27%
2006-11-01 0 5.680 5.740 5.750 5.410 5.730 364,000 2,062,660 5.6666 3.510 3.547 3.553 3.343 3.541 589,034 3.5018 3.27%
2006-10-31 0 5.500 5.500 5.640 5.300 5.660 281,600 1,546,620 5.4923 3.399 3.399 3.485 3.275 3.498 455,692 3.3940 1.85%
2006-10-27 0 5.400 5.400 5.440 5.320 5.490 132,200 714,530 5.4049 3.337 3.337 3.362 3.288 3.393 213,929 3.3400 0.00%
2006-10-26 0 5.400 5.400 5.450 5.280 5.400 525,000 2,832,320 5.3949 3.337 3.337 3.368 3.263 3.337 849,568 3.3338 1.50%
2006-10-25 0 5.320 5.320 5.400 5.310 5.400 106,000 564,820 5.3285 3.288 3.288 3.337 3.281 3.337 171,532 3.2928 -2.56%
2006-10-24 0 5.460 5.460 5.490 5.010 5.500 1,148,000 6,165,060 5.3703 3.374 3.374 3.393 3.096 3.399 1,857,722 3.3186 8.55%
2006-10-23 0 5.030 4.990 5.080 4.920 5.030 4,355,200 21,470,640 4.9299 3.108 3.084 3.139 3.040 3.108 7,047,693 3.0465 1.62%
2006-10-20 0 4.950 4.890 4.990 4.870 4.970 701,000 3,400,970 4.8516 3.059 3.022 3.084 3.009 3.071 1,134,376 2.9981 1.64%
2006-10-19 0 4.870 4.780 4.880 4.600 4.870 17,480,000 84,761,280 4.8490 3.009 2.954 3.016 2.843 3.009 28,286,572 2.9965 5.87%
2006-10-18 0 4.600 4.600 4.690 4.560 4.870 866,500 4,098,910 4.7304 2.843 2.843 2.898 2.818 3.009 1,402,192 2.9232 -4.56%
2006-10-17 0 4.820 4.820 4.870 4.820 4.940 132,000 643,680 4.8764 2.979 2.979 3.009 2.979 3.053 213,606 3.0134 0.21%
2006-10-16 0 4.810 4.800 4.970 4.810 4.970 304,000 1,469,980 4.8355 2.972 2.966 3.071 2.972 3.071 491,940 2.9881 -2.83%
2006-10-13 0 4.950 4.930 4.950 4.900 4.950 6,710,000 33,105,940 4.9338 3.059 3.047 3.059 3.028 3.059 10,858,289 3.0489 0.00%
2006-10-12 0 4.950 4.910 4.950 4.900 4.960 12,984,000 63,841,800 4.9170 3.059 3.034 3.059 3.028 3.065 21,011,033 3.0385 1.02%
2006-10-11 0 4.900 4.900 4.950 4.870 4.900 14,000 68,540 4.8957 3.028 3.028 3.059 3.009 3.028 22,655 3.0254 -1.01%
2006-10-10 0 4.950 4.900 4.950 4.810 4.950 150,000 741,000 4.9400 3.059 3.028 3.059 2.972 3.059 242,734 3.0527 1.02%
2006-10-09 0 4.900 4.900 4.950 4.850 4.950 842,000 4,166,100 4.9479 3.028 3.028 3.059 2.997 3.059 1,362,545 3.0576 -1.01%
2006-10-06 0 4.950 4.900 4.950 4.950 5.000 160,000 794,000 4.9625 3.059 3.028 3.059 3.059 3.090 258,916 3.0666 0.00%
2006-10-05 0 4.950 4.950 5.150 4.910 5.000 342,000 1,700,300 4.9716 3.059 3.059 3.182 3.034 3.090 553,433 3.0723 -0.40%
2006-10-04 0 4.970 4.970 - - - 0 0 - 3.071 3.071 - - - 0 - 0.40%
2006-10-03 0 4.950 4.850 5.120 - - 0 0 - 3.059 2.997 3.164 - - 0 - 0.00%
2006-09-29 0 4.950 4.900 4.980 4.950 4.950 326,000 1,613,700 4.9500 3.059 3.028 3.077 3.059 3.059 527,541 3.0589 -0.60%
2006-09-28 0 4.980 4.900 4.980 5.000 5.000 4,000 20,000 5.0000 3.077 3.028 3.077 3.090 3.090 6,473 3.0898 0.61%
2006-09-27 0 4.950 4.950 5.120 4.850 5.000 158,000 782,520 4.9527 3.059 3.059 3.164 2.997 3.090 255,680 3.0605 -1.00%
2006-09-26 0 5.000 5.000 5.100 4.940 5.100 1,336,000 6,708,240 5.0211 3.090 3.090 3.152 3.053 3.152 2,161,949 3.1029 -2.34%
2006-09-25 0 5.120 4.980 5.140 5.120 5.120 6,000 30,720 5.1200 3.164 3.077 3.176 3.164 3.164 9,709 3.1640 0.00%
2006-09-22 0 5.120 4.980 5.120 5.120 5.140 80,000 409,800 5.1225 3.164 3.077 3.164 3.164 3.176 129,458 3.1655 0.00%
2006-09-21 0 5.120 5.020 5.120 4.890 5.140 14,000 70,080 5.0057 3.164 3.102 3.164 3.022 3.176 22,655 3.0933 5.57%
2006-09-20 0 4.850 4.850 - 4.650 4.850 4,053,000 19,147,330 4.7242 2.997 2.997 - 2.874 2.997 6,558,666 2.9194 0.00%
2006-09-19 0 4.850 4.650 4.850 4.850 4.850 28,000 135,800 4.8500 2.997 2.874 2.997 2.997 2.997 45,310 2.9971 -2.02%
2006-09-18 0 4.950 4.850 4.990 4.940 5.000 50,000 247,820 4.9564 3.059 2.997 3.084 3.053 3.090 80,911 3.0629 -1.39%
2006-09-15 0 5.020 5.010 5.170 5.020 5.020 40,000 200,800 5.0200 3.102 3.096 3.195 3.102 3.102 64,729 3.1022 0.00%
2006-09-14 0 5.020 5.020 5.150 5.020 5.050 193,000 973,840 5.0458 3.102 3.102 3.182 3.102 3.121 312,317 3.1181 -2.90%
2006-09-13 0 5.170 5.100 5.200 5.100 5.300 342,000 1,761,820 5.1515 3.195 3.152 3.213 3.152 3.275 553,433 3.1834 0.98%
2006-09-12 0 5.120 5.100 5.130 5.120 5.150 20,000 102,640 5.1320 3.164 3.152 3.170 3.164 3.182 32,364 3.1714 -0.58%
2006-09-11 0 5.150 5.010 5.150 5.050 5.200 153,200 783,740 5.1158 3.182 3.096 3.182 3.121 3.213 247,912 3.1614 -0.58%
2006-09-08 0 5.180 5.100 5.180 5.180 5.200 140,000 726,800 5.1914 3.201 3.152 3.201 3.201 3.213 226,551 3.2081 0.00%
2006-09-07 0 5.180 5.100 5.180 5.150 5.250 621,000 3,190,190 5.1372 3.201 3.152 3.201 3.182 3.244 1,004,918 3.1746 0.58%
2006-09-06 0 5.150 5.140 5.200 5.000 5.200 2,474,000 12,435,960 5.0267 3.182 3.176 3.213 3.090 3.213 4,003,488 3.1063 -1.15%
2006-09-05 0 5.210 5.100 5.340 5.210 5.250 100,000 523,380 5.2338 3.220 3.152 3.300 3.220 3.244 161,822 3.2343 -0.57%
2006-09-04 0 5.240 5.240 5.470 5.240 5.240 290,000 1,511,795 5.2131 3.238 3.238 3.380 3.238 3.238 469,285 3.2215 0.19%
2006-09-01 0 5.230 5.230 5.450 5.200 5.230 14,000 72,980 5.2129 3.232 3.232 3.368 3.213 3.232 22,655 3.2213 -0.57%
2006-08-31 0 5.260 5.260 5.490 5.210 5.500 18,000 97,200 5.4000 3.250 3.250 3.393 3.220 3.399 29,128 3.3370 -4.36%
2006-08-30 0 5.500 5.260 5.500 5.300 5.500 60,000 325,060 5.4177 3.399 3.250 3.399 3.275 3.399 97,093 3.3479 3.77%
2006-08-29 0 5.300 5.300 5.560 5.210 5.580 46,000 254,980 5.5430 3.275 3.275 3.436 3.220 3.448 74,438 3.4254 -5.36%
2006-08-28 0 5.600 5.400 5.600 - - 0 0 - 3.461 3.337 3.461 - - 0 - -0.88%
2006-08-25 0 5.650 5.650 5.680 5.290 5.570 38,000 209,480 5.5126 3.491 3.491 3.510 3.269 3.442 61,493 3.4066 2.73%
2006-08-24 0 5.500 5.260 5.550 - - 0 0 - 3.399 3.250 3.430 - - 0 - 0.00%
2006-08-23 0 5.500 5.500 5.600 5.500 5.600 42,000 231,820 5.5195 3.399 3.399 3.461 3.399 3.461 67,965 3.4109 1.85%
2006-08-22 0 5.400 5.300 5.500 5.300 5.400 184,000 981,200 5.3326 3.337 3.275 3.399 3.275 3.337 297,753 3.2953 -1.82%
2006-08-21 0 5.500 5.310 5.580 5.200 5.500 224,000 1,226,700 5.4763 3.399 3.281 3.448 3.213 3.399 362,482 3.3842 0.00%
2006-08-18 0 5.500 5.020 5.630 5.500 5.500 2,000 11,000 5.5000 3.399 3.102 3.479 3.399 3.399 3,236 3.3988 -2.31%
2006-08-17 0 5.630 5.320 5.630 - - 0 0 - 3.479 3.288 3.479 - - 0 - -0.18%
2006-08-16 0 5.640 5.310 5.640 - - 0 0 - 3.485 3.281 3.485 - - 0 - -0.53%
2006-08-15 0 5.670 5.350 5.670 - - 0 0 - 3.504 3.306 3.504 - - 0 - -0.18%
2006-08-14 0 5.680 5.210 5.680 4.610 5.700 76,000 411,200 5.4105 3.510 3.220 3.510 2.849 3.522 122,985 3.3435 5.19%
2006-08-11 0 5.400 5.340 5.450 5.300 5.450 92,000 495,560 5.3865 3.337 3.300 3.368 3.275 3.368 148,877 3.3287 -3.05%
2006-08-10 0 5.570 5.570 5.600 5.500 5.600 38,000 212,220 5.5847 3.442 3.442 3.461 3.399 3.461 61,493 3.4511 -2.62%
2006-08-09 0 5.720 5.600 5.720 5.780 5.780 6,000 34,440 5.7400 3.535 3.461 3.535 3.572 3.572 9,709 3.5471 -1.38%
2006-08-08 0 5.800 5.600 5.800 - - 0 0 - 3.584 3.461 3.584 - - 0 - 0.00%
2006-08-07 0 5.800 5.600 5.800 5.800 5.800 2,000 11,600 5.8000 3.584 3.461 3.584 3.584 3.584 3,236 3.5842 0.00%
2006-08-04 0 5.800 5.700 5.800 - - 0 0 - 3.584 3.522 3.584 - - 0 - 0.00%
2006-08-03 0 5.800 5.500 5.900 5.760 5.850 14,000 81,220 5.8014 3.584 3.399 3.646 3.559 3.615 22,655 3.5851 -2.52%
2006-08-02 0 5.950 - 5.950 5.940 5.950 86,000 511,300 5.9453 3.677 - 3.677 3.671 3.677 139,167 3.6740 0.17%
2006-08-01 0 5.940 5.850 5.940 5.700 5.940 40,000 234,600 5.8650 3.671 3.615 3.671 3.522 3.671 64,729 3.6243 -0.17%
2006-07-31 0 5.950 5.780 5.950 5.650 5.950 26,000 151,200 5.8154 3.677 3.572 3.677 3.491 3.677 42,074 3.5937 2.59%
2006-07-28 0 5.800 5.700 5.800 - - 0 0 - 3.584 3.522 3.584 - - 0 - 0.00%
2006-07-27 0 5.800 5.800 5.950 5.800 5.850 32,000 187,100 5.8469 3.584 3.584 3.677 3.584 3.615 51,783 3.6131 -2.19%
2006-07-26 0 5.930 5.850 5.940 5.800 5.930 34,000 198,960 5.8518 3.665 3.615 3.671 3.584 3.665 55,020 3.6162 -0.34%
2006-07-25 0 5.950 5.850 5.950 5.850 5.950 118,000 690,900 5.8551 3.677 3.615 3.677 3.615 3.677 190,951 3.6182 2.59%
2006-07-24 0 5.800 5.800 5.950 5.800 5.800 36,000 208,800 5.8000 3.584 3.584 3.677 3.584 3.584 58,256 3.5842 -0.85%
2006-07-21 0 5.850 5.850 5.900 5.800 5.900 68,000 396,400 5.8294 3.615 3.615 3.646 3.584 3.646 110,039 3.6023 -0.85%
2006-07-20 0 5.900 5.900 5.950 5.900 5.950 122,000 718,200 5.8869 3.646 3.646 3.677 3.646 3.677 197,423 3.6379 0.85%
2006-07-19 0 5.850 5.850 5.900 5.850 5.850 102,000 596,700 5.8500 3.615 3.615 3.646 3.615 3.615 165,059 3.6151 0.00%
2006-07-18 0 5.850 5.850 5.900 5.800 5.850 256,000 1,492,400 5.8297 3.615 3.615 3.646 3.584 3.615 414,266 3.6025 0.86%
2006-07-17 0 5.800 5.800 5.850 5.750 5.800 154,000 887,600 5.7636 3.584 3.584 3.615 3.553 3.584 249,207 3.5617 -0.85%
2006-07-14 0 5.850 5.700 5.850 5.750 5.850 36,000 209,900 5.8306 3.615 3.522 3.615 3.553 3.615 58,256 3.6031 0.00%
2006-07-13 0 5.850 5.700 5.850 5.800 5.900 30,000 174,600 5.8200 3.615 3.522 3.615 3.584 3.646 48,547 3.5965 0.86%
2006-07-12 0 5.800 5.500 5.800 5.400 5.800 7,000 39,050 5.5786 3.584 3.399 3.584 3.337 3.584 11,328 3.4473 1.75%
2006-07-11 0 5.700 5.650 5.700 5.600 5.750 336,000 1,908,700 5.6807 3.522 3.491 3.522 3.461 3.553 543,724 3.5104 -2.56%
2006-07-10 0 5.850 5.800 5.850 5.600 5.850 58,000 338,100 5.8293 3.615 3.584 3.615 3.461 3.615 93,857 3.6023 0.86%
2006-07-07 0 5.800 5.750 5.800 5.800 5.800 64,000 371,200 5.8000 3.584 3.553 3.584 3.584 3.584 103,566 3.5842 0.00%
2006-07-06 0 5.800 5.750 5.850 5.750 5.850 368,000 2,133,200 5.7967 3.584 3.553 3.615 3.553 3.615 595,507 3.5822 1.75%
2006-07-05 0 5.700 5.700 5.850 5.700 5.750 98,000 560,000 5.7143 3.522 3.522 3.615 3.522 3.553 158,586 3.5312 -2.56%
2006-07-04 0 5.850 5.150 5.850 - - 0 0 - 3.615 3.182 3.615 - - 0 - 0.00%
2006-07-03 0 5.850 5.300 5.850 5.800 5.850 70,000 406,100 5.8014 3.615 3.275 3.615 3.584 3.615 113,276 3.5851 -0.85%
2006-06-30 0 5.900 5.000 5.900 5.750 5.900 2,276,000 13,200,300 5.7998 3.646 3.090 3.646 3.553 3.646 3,683,080 3.5840 1.72%
2006-06-29 0 5.800 5.700 5.900 5.700 5.800 56,000 322,700 5.7625 3.584 3.522 3.646 3.522 3.584 90,621 3.5610 0.87%
2006-06-28 0 5.750 5.600 5.750 5.600 5.750 54,000 306,100 5.6685 3.553 3.461 3.553 3.461 3.553 87,384 3.5029 -0.86%
2006-06-27 0 5.800 5.550 5.650 5.500 5.800 288,000 1,623,500 5.6372 3.584 3.430 3.491 3.399 3.584 466,049 3.4835 2.65%
2006-06-26 0 5.650 5.650 5.800 5.800 5.800 2,000 11,600 5.8000 3.491 3.491 3.584 3.584 3.584 3,236 3.5842 0.00%
2006-06-23 0 5.650 5.450 5.750 - - 0 0 - 3.491 3.368 3.553 - - 0 - 0.00%
2006-06-22 0 5.650 5.700 5.800 5.550 5.800 2,646,000 14,857,400 5.6150 3.491 3.522 3.584 3.430 3.584 4,281,823 3.4699 5.61%
2006-06-21 0 5.350 5.200 5.600 5.200 5.600 256,000 1,397,200 5.4578 3.306 3.213 3.461 3.213 3.461 414,266 3.3727 2.88%
2006-06-20 0 5.200 5.200 5.300 - - 0 0 - 3.213 3.213 3.275 - - 0 - 0.00%
2006-06-19 0 5.200 5.200 5.350 5.200 5.350 88,000 462,000 5.2500 3.213 3.213 3.306 3.213 3.306 142,404 3.2443 -2.80%
2006-06-16 0 5.350 5.150 5.350 5.150 5.350 78,000 405,000 5.1923 3.306 3.182 3.306 3.182 3.306 126,222 3.2086 1.90%
2006-06-15 0 5.250 5.100 5.250 5.050 5.250 142,000 731,300 5.1500 3.244 3.152 3.244 3.121 3.244 229,788 3.1825 3.96%
2006-06-14 0 5.050 5.000 5.150 5.000 5.100 72,000 363,700 5.0514 3.121 3.090 3.182 3.090 3.152 116,512 3.1216 0.00%
2006-06-13 0 5.050 5.000 5.150 5.000 5.150 179,000 900,350 5.0299 3.121 3.090 3.182 3.090 3.182 289,662 3.1083 -0.98%
2006-06-12 0 5.100 5.100 5.400 5.100 5.200 236,000 1,216,900 5.1564 3.152 3.152 3.337 3.152 3.213 381,901 3.1864 -1.92%
2006-06-09 0 5.200 5.400 5.450 5.100 5.250 364,000 1,906,700 5.2382 3.213 3.337 3.368 3.152 3.244 589,034 3.2370 1.96%
2006-06-08 0 5.100 5.100 5.200 5.100 5.350 196,000 1,026,100 5.2352 3.152 3.152 3.213 3.152 3.306 317,172 3.2352 -6.42%
2006-06-07 0 5.450 5.400 5.450 5.200 5.650 310,000 1,671,500 5.3919 3.368 3.337 3.368 3.213 3.491 501,650 3.3320 -3.54%
2006-06-06 0 5.650 5.500 5.700 5.400 5.650 14,000 77,100 5.5071 3.491 3.399 3.522 3.337 3.491 22,655 3.4032 -0.88%
2006-06-05 0 5.700 5.550 5.700 5.550 5.700 52,000 291,500 5.6058 3.522 3.430 3.522 3.430 3.522 84,148 3.4641 1.79%
2006-06-02 0 5.600 5.450 5.700 5.450 5.600 104,000 578,440 5.5619 3.461 3.368 3.522 3.368 3.461 168,295 3.4371 0.90%
2006-06-01 0 5.550 5.500 5.600 5.300 5.550 396,000 2,140,700 5.4058 3.430 3.399 3.461 3.275 3.430 640,817 3.3406 4.72%
2006-05-30 0 5.300 5.050 5.300 - - 0 0 - 3.275 3.121 3.275 - - 0 - 0.00%
2006-05-29 0 5.300 5.200 5.400 5.300 5.300 60,000 318,000 5.3000 3.275 3.213 3.337 3.275 3.275 97,093 3.2752 -1.85%
2006-05-26 0 5.400 5.200 5.400 5.200 5.400 286,000 1,505,000 5.2622 3.337 3.213 3.337 3.213 3.337 462,812 3.2519 0.93%
2006-05-25 0 5.350 5.150 5.350 5.350 5.350 32,000 171,200 5.3500 3.306 3.182 3.306 3.306 3.306 51,783 3.3061 -0.93%
2006-05-24 0 5.400 5.350 5.500 5.400 5.600 88,000 476,800 5.4182 3.337 3.306 3.399 3.337 3.461 142,404 3.3482 2.86%
2006-05-23 0 5.250 5.200 5.300 5.050 5.300 86,000 448,200 5.2116 3.244 3.213 3.275 3.121 3.275 139,167 3.2206 -0.94%
2006-05-22 0 5.300 5.300 5.350 5.250 5.300 102,000 539,000 5.2843 3.275 3.275 3.306 3.244 3.275 165,059 3.2655 -2.75%
2006-05-19 0 5.450 5.400 5.450 5.200 5.450 218,000 1,167,800 5.3569 3.368 3.337 3.368 3.213 3.368 352,773 3.3103 1.87%
2006-05-18 0 5.350 5.200 5.350 5.000 5.400 458,000 2,378,900 5.1941 3.306 3.213 3.306 3.090 3.337 741,147 3.2098 -1.83%
2006-05-17 0 5.450 5.400 5.500 5.400 5.500 648,000 3,544,100 5.4693 3.368 3.337 3.399 3.337 3.399 1,048,610 3.3798 -0.91%
2006-05-16 0 5.500 5.400 5.500 5.400 5.550 808,000 4,429,000 5.4814 3.399 3.337 3.399 3.337 3.430 1,307,526 3.3873 -0.90%
2006-05-15 0 5.550 5.550 5.900 5.450 5.750 914,000 5,070,600 5.5477 3.430 3.430 3.646 3.368 3.553 1,479,058 3.4283 -6.72%
2006-05-12 0 5.950 5.850 5.950 5.500 6.000 622,000 3,677,800 5.9129 3.677 3.615 3.677 3.399 3.708 1,006,536 3.6539 -2.46%
2006-05-11 0 6.100 6.050 6.150 6.000 6.100 620,000 3,775,400 6.0894 3.770 3.739 3.800 3.708 3.770 1,003,299 3.7630 0.00%
2006-05-10 0 6.100 6.000 6.150 6.000 6.250 196,000 1,195,900 6.1015 3.770 3.708 3.800 3.708 3.862 317,172 3.7705 -1.61%
2006-05-09 0 6.200 6.100 6.200 5.900 6.200 485,000 2,969,100 6.1219 3.831 3.770 3.831 3.646 3.831 784,839 3.7831 5.98%
2006-05-08 0 5.850 5.850 5.900 5.700 5.900 198,000 1,135,000 5.7323 3.615 3.615 3.646 3.522 3.646 320,409 3.5424 5.41%
2006-05-04 0 5.550 5.550 5.600 5.550 5.650 60,000 336,000 5.6000 3.430 3.430 3.461 3.430 3.491 97,093 3.4606 -4.31%
2006-05-03 0 5.800 5.600 5.800 5.700 6.000 434,000 2,523,100 5.8136 3.584 3.461 3.584 3.522 3.708 702,310 3.5926 1.75%
2006-05-02 0 5.700 5.700 5.950 5.650 5.850 84,000 484,500 5.7679 3.522 3.522 3.677 3.491 3.615 135,931 3.5643 -2.56%
2006-04-28 0 5.850 5.800 5.850 5.400 6.200 3,750,000 21,933,600 5.8490 3.615 3.584 3.615 3.337 3.831 6,068,344 3.6144 1.74%
2006-04-27 0 5.750 5.750 5.800 5.750 5.850 708,000 4,107,400 5.8014 3.553 3.553 3.584 3.553 3.615 1,145,703 3.5850 0.88%
2006-04-26 0 5.700 5.650 5.700 5.400 5.750 2,658,000 14,873,200 5.5956 3.522 3.491 3.522 3.337 3.553 4,301,242 3.4579 4.26%
2006-04-25 0 5.500 5.450 5.500 5.450 5.900 3,400,000 18,985,400 5.5839 3.378 3.348 3.378 3.348 3.624 5,535,176 3.4300 -7.56%
2006-04-24 0 5.950 5.850 5.950 5.850 6.050 718,000 4,262,100 5.9361 3.655 3.593 3.655 3.593 3.716 1,168,899 3.6463 -1.65%
2006-04-21 0 6.050 5.950 6.050 6.000 6.150 504,000 3,059,100 6.0696 3.716 3.655 3.716 3.686 3.778 820,508 3.7283 0.00%
2006-04-20 0 6.050 6.050 6.100 5.800 6.050 1,040,000 6,163,900 5.9268 3.716 3.716 3.747 3.563 3.716 1,693,113 3.6406 1.68%
2006-04-19 0 5.950 5.850 5.950 5.850 6.200 312,000 1,886,800 6.0474 3.655 3.593 3.655 3.593 3.808 507,934 3.7147 -2.46%
2006-04-18 0 6.100 6.050 6.100 6.100 6.350 188,000 1,164,100 6.1920 3.747 3.716 3.747 3.747 3.901 306,063 3.8035 -3.17%
2006-04-13 0 6.300 6.300 6.350 6.300 6.500 282,000 1,805,700 6.4032 3.870 3.870 3.901 3.870 3.993 459,094 3.9332 -1.56%
2006-04-12 0 6.400 6.300 6.400 6.250 6.500 755,200 4,839,380 6.4081 3.931 3.870 3.931 3.839 3.993 1,229,460 3.9362 -0.78%
2006-04-11 0 6.450 6.450 6.500 6.450 6.650 3,132,000 20,388,000 6.5096 3.962 3.962 3.993 3.962 4.085 5,098,874 3.9985 -3.01%
2006-04-10 0 6.650 6.600 6.750 6.600 6.850 2,952,000 19,700,500 6.6736 4.085 4.054 4.146 4.054 4.208 4,805,835 4.0993 -2.21%
2006-04-07 0 6.800 6.750 6.800 6.400 7.000 13,882,000 92,491,700 6.6627 4.177 4.146 4.177 3.931 4.300 22,599,797 4.0926 4.62%
2006-04-06 0 6.500 6.250 6.450 6.000 6.900 12,662,000 79,303,400 6.2631 3.993 3.839 3.962 3.686 4.238 20,613,646 3.8471 7.44%
2006-04-04 0 6.050 6.000 6.050 5.950 6.200 2,198,000 13,325,900 6.0627 3.716 3.686 3.716 3.655 3.808 3,578,328 3.7241 -3.97%
2006-04-03 0 6.300 6.250 6.300 6.200 6.450 2,584,800 16,178,490 6.2591 3.870 3.839 3.870 3.808 3.962 4,208,036 3.8447 -0.79%
2006-03-31 0 6.350 6.250 6.350 6.250 6.800 1,278,000 8,225,800 6.4365 3.901 3.839 3.901 3.839 4.177 2,080,575 3.9536 2.42%
2006-03-30 0 6.200 6.150 6.250 5.600 6.350 3,778,000 22,240,300 5.8868 3.808 3.778 3.839 3.440 3.901 6,150,557 3.6160 10.71%
2006-03-29 0 5.600 5.600 5.650 5.550 5.650 1,390,000 7,768,600 5.5889 3.440 3.440 3.471 3.409 3.471 2,262,910 3.4330 0.00%
2006-03-28 0 5.600 5.600 5.650 5.600 5.700 2,494,000 13,985,800 5.6078 3.440 3.440 3.471 3.440 3.501 4,060,214 3.4446 -0.88%
2006-03-27 0 5.650 5.600 5.700 5.500 5.700 1,430,000 7,940,500 5.5528 3.471 3.440 3.501 3.378 3.501 2,328,030 3.4108 4.63%
2006-03-24 0 5.400 5.350 5.400 5.400 5.450 518,000 2,800,100 5.4056 3.317 3.286 3.317 3.317 3.348 843,300 3.3204 0.93%
2006-03-23 0 5.350 5.350 5.450 5.150 5.450 1,792,000 9,455,100 5.2763 3.286 3.286 3.348 3.163 3.348 2,917,363 3.2410 4.90%
2006-03-22 0 5.100 5.100 5.150 5.050 5.200 632,000 3,232,100 5.1141 3.133 3.133 3.163 3.102 3.194 1,028,892 3.1413 -0.97%
2006-03-21 0 5.150 5.100 5.150 5.100 5.150 374,000 1,921,000 5.1364 3.163 3.133 3.163 3.133 3.163 608,869 3.1550 0.00%
2006-03-20 0 5.150 5.150 5.200 5.000 5.250 1,563,700 8,056,800 5.1524 3.163 3.163 3.194 3.071 3.225 2,545,692 3.1649 3.00%
2006-03-17 0 5.000 4.975 5.000 4.950 5.000 180,000 899,000 4.9944 3.071 3.056 3.071 3.041 3.071 293,039 3.0679 1.01%
2006-03-16 0 4.950 4.925 4.950 4.925 4.950 129,000 636,350 4.9329 3.041 3.025 3.041 3.025 3.041 210,011 3.0301 0.00%
2006-03-15 0 4.950 4.925 4.975 4.925 5.000 706,000 3,501,800 4.9601 3.041 3.025 3.056 3.025 3.071 1,149,363 3.0467 -0.50%
2006-03-14 0 4.975 4.950 4.975 4.950 4.975 50,000 248,100 4.9620 3.056 3.041 3.056 3.041 3.056 81,400 3.0479 0.51%
2006-03-13 0 4.950 4.950 4.975 4.900 4.950 144,000 710,550 4.9344 3.041 3.041 3.056 3.010 3.041 234,431 3.0310 0.00%
2006-03-10 0 4.950 4.950 4.975 4.950 4.975 364,000 1,810,650 4.9743 3.041 3.041 3.056 3.041 3.056 592,589 3.0555 -0.50%
2006-03-09 0 4.975 4.950 5.000 4.975 5.000 392,000 1,951,950 4.9795 3.056 3.041 3.071 3.056 3.071 638,173 3.0587 0.00%
2006-03-08 0 4.975 4.950 4.975 4.850 5.100 1,036,000 5,121,000 4.9431 3.056 3.041 3.056 2.979 3.133 1,686,601 3.0363 -1.49%
2006-03-07 0 5.050 5.050 5.100 5.050 5.150 2,538,000 12,856,600 5.0656 3.102 3.102 3.133 3.102 3.163 4,131,846 3.1116 0.00%
2006-03-06 0 5.050 5.050 5.100 5.050 5.250 1,182,000 6,039,900 5.1099 3.102 3.102 3.133 3.102 3.225 1,924,288 3.1388 0.00%
2006-03-03 0 5.050 5.050 5.100 5.000 5.100 764,000 3,878,800 5.0770 3.102 3.102 3.133 3.071 3.133 1,243,787 3.1185 -0.98%
2006-03-02 0 5.100 5.050 5.100 5.000 5.150 1,128,000 5,706,700 5.0591 3.133 3.102 3.133 3.071 3.163 1,836,376 3.1076 2.00%
2006-03-01 0 5.000 4.975 5.050 4.950 5.100 1,576,000 7,886,900 5.0044 3.071 3.056 3.102 3.041 3.133 2,565,717 3.0740 0.50%
2006-02-28 0 4.975 4.975 5.000 4.850 5.000 2,588,000 12,753,400 4.9279 3.056 3.056 3.071 2.979 3.071 4,213,246 3.0270 0.00%
2006-02-27 0 4.975 4.950 4.975 4.925 5.100 782,000 3,915,250 5.0067 3.056 3.041 3.056 3.025 3.133 1,273,090 3.0754 -2.45%
2006-02-24 0 5.100 5.000 5.100 5.000 5.150 910,000 4,619,800 5.0767 3.133 3.071 3.133 3.071 3.163 1,481,474 3.1184 0.99%
2006-02-23 0 5.050 5.000 5.100 5.050 5.250 1,316,000 6,750,600 5.1296 3.102 3.071 3.133 3.102 3.225 2,142,439 3.1509 -4.72%
2006-02-22 0 5.300 5.300 5.350 5.250 5.450 2,964,000 15,715,346 5.3021 3.256 3.256 3.286 3.225 3.348 4,825,371 3.2568 0.00%
2006-02-21 0 5.300 5.250 5.300 5.150 5.500 2,972,000 15,663,100 5.2702 3.256 3.225 3.256 3.163 3.378 4,838,395 3.2373 -1.85%
2006-02-20 0 5.400 5.400 5.450 5.350 5.550 2,016,000 10,896,700 5.4051 3.317 3.317 3.348 3.286 3.409 3,282,034 3.3201 0.00%
2006-02-17 0 5.400 5.400 5.450 5.300 5.650 3,842,000 21,089,210 5.4891 3.317 3.317 3.348 3.256 3.471 6,254,749 3.3717 3.85%
2006-02-16 0 5.200 5.150 5.200 5.000 5.200 2,570,000 13,268,200 5.1627 3.194 3.163 3.194 3.071 3.194 4,183,942 3.1712 4.52%
2006-02-15 0 4.975 4.925 4.975 4.700 5.000 2,276,000 10,902,300 4.7901 3.056 3.025 3.056 2.887 3.071 3,705,312 2.9423 8.15%
2006-02-14 0 4.600 4.600 4.625 4.600 4.650 320,000 1,472,550 4.6017 2.826 2.826 2.841 2.826 2.856 520,958 2.8266 0.00%
2006-02-13 0 4.600 4.600 4.650 4.600 4.775 1,190,000 5,441,900 4.5730 2.826 2.826 2.856 2.826 2.933 1,937,312 2.8090 0.00%
2006-02-10 0 4.600 4.575 4.625 4.525 4.600 132,000 607,050 4.5989 2.826 2.810 2.841 2.779 2.826 214,895 2.8249 0.00%
2006-02-09 0 4.600 4.575 4.650 4.400 4.650 930,000 4,198,850 4.5149 2.826 2.810 2.856 2.703 2.856 1,514,033 2.7733 1.10%
2006-02-08 0 4.550 4.500 4.550 4.500 4.800 1,066,000 4,886,150 4.5836 2.795 2.764 2.795 2.764 2.948 1,735,440 2.8155 -4.21%
2006-02-07 0 4.750 4.700 4.750 4.475 4.800 842,000 3,887,350 4.6168 2.918 2.887 2.918 2.749 2.948 1,370,770 2.8359 4.40%
2006-02-06 0 4.550 4.500 4.550 4.425 4.575 1,838,000 8,283,850 4.5070 2.795 2.764 2.795 2.718 2.810 2,992,251 2.7684 5.20%
2006-02-03 0 4.325 4.325 4.350 4.325 4.700 1,428,000 6,327,350 4.4309 2.657 2.657 2.672 2.657 2.887 2,324,774 2.7217 -6.49%
2006-02-02 0 4.625 4.600 4.625 4.575 4.750 3,330,000 15,392,100 4.6223 2.841 2.826 2.841 2.810 2.918 5,421,216 2.8392 1.09%
2006-02-01 0 4.575 4.525 4.575 4.500 4.625 956,000 4,320,250 4.5191 2.810 2.779 2.810 2.764 2.841 1,556,361 2.7759 -0.54%
2006-01-27 0 4.600 4.550 4.600 4.575 4.675 496,000 2,284,800 4.6065 2.826 2.795 2.826 2.810 2.872 807,484 2.8295 -1.60%
2006-01-26 0 4.675 4.650 4.675 4.625 4.750 1,912,000 8,885,250 4.6471 2.872 2.856 2.872 2.841 2.918 3,112,722 2.8545 0.54%
2006-01-25 0 4.650 4.650 4.675 4.625 4.725 894,000 4,172,750 4.6675 2.856 2.856 2.872 2.841 2.902 1,455,426 2.8670 -0.53%
2006-01-24 0 4.675 4.650 4.675 4.575 4.725 2,276,000 10,588,150 4.6521 2.872 2.856 2.872 2.810 2.902 3,705,312 2.8576 3.31%
2006-01-23 0 4.525 4.525 4.575 4.350 4.600 1,232,000 5,470,250 4.4401 2.779 2.779 2.810 2.672 2.826 2,005,687 2.7274 -1.09%
2006-01-20 0 4.575 4.550 4.575 4.500 4.700 4,888,000 22,406,450 4.5840 2.810 2.795 2.810 2.764 2.887 7,957,629 2.8157 2.81%
2006-01-19 0 4.450 4.425 4.450 4.075 4.450 1,766,000 7,534,400 4.2664 2.733 2.718 2.733 2.503 2.733 2,875,035 2.6206 8.54%
2006-01-18 0 4.100 4.100 4.125 3.950 4.175 6,392,000 25,751,650 4.0287 2.518 2.518 2.534 2.426 2.565 10,406,131 2.4747 -1.80%
2006-01-17 0 4.175 4.175 4.200 4.125 4.275 4,488,000 18,749,350 4.1777 2.565 2.565 2.580 2.534 2.626 7,306,432 2.5661 0.00%
2006-01-16 0 4.175 4.150 4.175 4.050 4.200 2,406,000 9,947,450 4.1344 2.565 2.549 2.565 2.488 2.580 3,916,951 2.5396 3.73%
2006-01-13 0 4.025 4.025 4.050 3.825 4.050 5,502,000 21,928,050 3.9855 2.472 2.472 2.488 2.350 2.488 8,957,217 2.4481 5.23%
2006-01-12 0 3.825 3.800 3.850 3.625 3.850 2,378,000 8,875,600 3.7324 2.350 2.334 2.365 2.227 2.365 3,871,367 2.2926 6.25%
2006-01-11 0 3.600 3.550 3.600 3.475 3.675 2,352,000 8,467,200 3.6000 2.211 2.181 2.211 2.135 2.257 3,829,039 2.2113 4.35%
2006-01-10 0 3.450 3.450 3.475 3.400 3.525 1,546,000 5,308,550 3.4337 2.119 2.119 2.135 2.088 2.165 2,516,877 2.1092 -3.50%
2006-01-09 0 3.575 3.525 3.575 3.375 3.575 3,188,000 11,229,600 3.5225 2.196 2.165 2.196 2.073 2.196 5,190,041 2.1637 6.72%
2006-01-06 0 3.350 3.350 3.375 3.275 3.350 838,000 2,780,550 3.3181 2.058 2.058 2.073 2.012 2.058 1,364,258 2.0381 0.75%
2006-01-05 0 3.325 3.325 3.350 3.200 3.350 1,064,000 3,477,450 3.2683 2.042 2.042 2.058 1.966 2.058 1,732,184 2.0076 4.72%
2006-01-04 0 3.175 3.175 3.200 3.100 3.275 644,000 2,058,150 3.1959 1.950 1.950 1.966 1.904 2.012 1,048,427 1.9631 2.42%
2006-01-03 0 3.100 3.075 3.100 3.050 3.100 60,000 185,050 3.0842 1.904 1.889 1.904 1.873 1.904 97,680 1.8945 3.33%
2005-12-30 0 3.000 3.000 3.025 2.950 3.075 502,000 1,511,650 3.0113 1.843 1.843 1.858 1.812 1.889 817,252 1.8497 0.00%
2005-12-29 0 3.000 2.975 3.000 2.950 3.125 896,000 2,694,100 3.0068 1.843 1.827 1.843 1.812 1.920 1,458,682 1.8469 -1.64%
2005-12-28 0 3.050 3.025 3.050 2.975 3.075 306,000 925,300 3.0239 1.873 1.858 1.873 1.827 1.889 498,166 1.8574 0.83%
2005-12-23 0 3.025 3.025 3.050 2.900 3.125 868,000 2,590,450 2.9844 1.858 1.858 1.873 1.781 1.920 1,413,098 1.8332 -2.42%
2005-12-22 0 3.100 3.075 3.100 3.050 3.125 526,000 1,612,300 3.0652 1.904 1.889 1.904 1.873 1.920 856,324 1.8828 0.81%
2005-12-21 0 3.075 3.050 3.150 3.050 3.225 510,000 1,588,850 3.1154 1.889 1.873 1.935 1.873 1.981 830,276 1.9136 -3.91%
2005-12-20 0 3.200 3.150 3.200 3.125 3.300 300,000 955,050 3.1835 1.966 1.935 1.966 1.920 2.027 488,398 1.9555 1.59%
2005-12-19 0 3.150 3.125 3.175 3.050 3.175 268,000 831,800 3.1037 1.935 1.920 1.950 1.873 1.950 436,302 1.9065 2.44%
2005-12-16 0 3.075 3.050 3.075 2.925 3.200 1,132,000 3,420,000 3.0212 1.889 1.873 1.889 1.797 1.966 1,842,888 1.8558 -0.81%
2005-12-15 0 3.100 3.050 3.100 3.075 3.250 4,370,000 13,748,850 3.1462 1.904 1.873 1.904 1.889 1.996 7,114,329 1.9326 -4.62%
2005-12-14 0 3.250 3.225 3.250 3.225 3.275 1,760,000 5,721,050 3.2506 1.996 1.981 1.996 1.981 2.012 2,865,267 1.9967 0.00%
2005-12-13 0 3.250 3.225 3.250 3.200 3.325 3,066,000 9,968,250 3.2512 1.996 1.981 1.996 1.966 2.042 4,991,426 1.9971 -2.26%
2005-12-12 0 3.325 3.300 3.325 3.250 3.350 2,614,000 8,562,150 3.2755 2.042 2.027 2.042 1.996 2.058 4,255,573 2.0120 2.31%
2005-12-09 0 3.250 3.250 3.325 2.850 3.425 14,092,000 45,313,475 3.2155 1.996 1.996 2.042 1.751 2.104 22,941,676 1.9752 14.04%
2005-12-08 0 2.850 2.850 2.875 2.800 2.950 1,410,000 4,002,800 2.8389 1.751 1.751 1.766 1.720 1.812 2,295,470 1.7438 -1.72%
2005-12-07 0 2.900 2.875 2.900 2.850 2.975 8,708,000 25,263,200 2.9011 1.781 1.766 1.781 1.751 1.827 14,176,562 1.7820 -2.52%
2005-12-06 0 2.975 2.950 2.975 2.950 3.100 12,552,000 37,806,600 3.0120 1.827 1.812 1.827 1.812 1.904 20,434,567 1.8501 -4.03%
2005-12-05 0 3.100 3.100 3.125 3.075 3.275 7,676,000 24,120,800 3.1424 1.904 1.904 1.920 1.889 2.012 12,496,473 1.9302 -3.13%
2005-12-02 0 3.200 3.175 3.200 3.025 3.275 20,380,000 64,207,800 3.1505 1.966 1.950 1.966 1.858 2.012 33,178,495 1.9352 0.00%
2005-12-01 0 3.200 3.150 3.200 2.775 3.300 67,576,000 201,279,550 2.9786 1.966 1.935 1.966 1.705 2.027 110,013,248 1.8296

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