CHINA MERCHANTS BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03968  2006-09-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 48.90 48.88 48.92 48.70 49.14 3,350,586 163,935,493 48.927 48.90 48.88 48.92 48.70 49.14 3,350,586 48.927 0.20%
2026-02-13 0 48.80 48.78 48.80 48.66 49.44 10,101,302 493,954,734 48.900 48.80 48.78 48.80 48.66 49.44 10,101,302 48.900 -1.65%
2026-02-12 0 49.62 49.62 49.64 48.90 49.68 14,643,038 723,087,746 49.381 49.62 49.62 49.64 48.90 49.68 14,643,038 49.381 0.20%
2026-02-11 0 49.52 49.50 49.52 49.08 49.68 12,356,284 610,128,405 49.378 49.52 49.50 49.52 49.08 49.68 12,356,284 49.378 0.45%
2026-02-10 0 49.30 49.30 49.32 49.02 49.42 13,312,125 655,532,809 49.243 49.30 49.30 49.32 49.02 49.42 13,312,125 49.243 0.16%
2026-02-09 0 49.22 49.18 49.24 48.86 49.86 20,902,455 1,030,989,826 49.324 49.22 49.18 49.24 48.86 49.86 20,902,455 49.324 0.08%
2026-02-06 0 49.18 49.18 49.20 48.30 49.36 21,293,710 1,042,412,193 48.954 49.18 49.18 49.20 48.30 49.36 21,293,710 48.954 1.03%
2026-02-05 0 48.68 48.66 48.68 47.08 48.88 21,248,324 1,027,392,247 48.352 48.68 48.66 48.68 47.08 48.88 21,248,324 48.352 2.48%
2026-02-04 0 47.50 47.48 47.50 47.32 47.94 18,481,573 880,098,833 47.620 47.50 47.48 47.50 47.32 47.94 18,481,573 47.620 0.30%
2026-02-03 0 47.36 47.36 47.38 47.32 48.34 17,113,850 816,626,903 47.717 47.36 47.36 47.38 47.32 48.34 17,113,850 47.717 -1.46%
2026-02-02 0 48.06 48.06 48.08 47.68 48.56 22,476,042 1,080,945,066 48.093 48.06 48.06 48.08 47.68 48.56 22,476,042 48.093 0.42%
2026-01-30 0 47.86 47.86 47.94 47.86 48.90 29,509,912 1,420,744,783 48.145 47.86 47.86 47.94 47.86 48.90 29,509,912 48.145 0.08%
2026-01-29 0 47.82 47.82 47.86 46.80 47.88 29,756,719 1,415,911,457 47.583 47.82 47.82 47.86 46.80 47.88 29,756,719 47.583 0.34%
2026-01-28 0 47.66 47.64 47.66 46.94 47.96 33,008,642 1,571,431,090 47.607 47.66 47.64 47.66 46.94 47.96 33,008,642 47.607 1.02%
2026-01-27 0 47.18 47.18 47.20 46.50 47.52 22,272,089 1,050,388,506 47.162 47.18 47.18 47.20 46.50 47.52 22,272,089 47.162 1.16%
2026-01-26 0 46.64 46.62 46.64 45.92 46.76 13,837,927 642,045,584 46.398 46.64 46.62 46.64 45.92 46.76 13,837,927 46.398 0.52%
2026-01-23 0 46.40 46.38 46.40 46.10 46.92 16,258,606 754,738,581 46.421 46.40 46.38 46.40 46.10 46.92 16,258,606 46.421 0.22%
2026-01-22 0 46.30 46.30 46.32 46.22 47.08 13,687,696 636,313,155 46.488 46.30 46.30 46.32 46.22 47.08 13,687,696 46.488 -1.15%
2026-01-21 0 46.84 46.80 46.84 46.66 47.38 14,710,011 690,549,376 46.944 46.84 46.80 46.84 46.66 47.38 14,710,011 46.944 0.04%
2026-01-20 0 46.82 46.80 46.82 46.52 47.22 17,334,476 813,725,254 46.943 46.82 46.80 46.82 46.52 47.22 17,334,476 46.943 0.30%
2026-01-19 0 46.68 46.68 46.70 46.68 47.38 17,387,231 816,868,167 46.981 46.68 46.68 46.70 46.68 47.38 17,387,231 46.981 -1.77%
2026-01-16 0 47.52 47.50 47.52 47.30 48.62 16,620,148 792,073,151 47.657 47.52 47.50 47.52 47.30 48.62 16,620,148 47.657 -1.08%
2026-01-15 0 48.04 48.02 48.04 47.86 48.50 18,248,030 878,895,950 48.164 48.04 48.02 48.04 47.86 48.50 18,248,030 48.164 -0.70%
2026-01-14 0 48.38 48.36 48.38 48.32 49.32 21,532,304 1,047,264,107 48.637 48.38 48.36 48.38 48.32 49.32 21,532,304 48.637 -1.73%
2026-01-13 0 50.35 50.30 50.35 49.82 50.95 11,312,983 570,290,903 50.410 49.23 49.18 49.23 48.71 49.82 11,570,027 49.290 0.00%
2026-01-12 0 50.35 50.30 50.35 49.88 50.55 13,098,861 657,804,785 50.218 49.23 49.18 49.23 48.77 49.43 13,396,482 49.103 0.40%
2026-01-09 0 50.15 50.10 50.15 49.76 50.70 16,243,487 814,772,291 50.160 49.04 48.99 49.04 48.65 49.57 16,612,558 49.046 -0.50%
2026-01-08 0 50.40 50.35 50.40 50.20 51.85 15,806,703 799,411,388 50.574 49.28 49.23 49.28 49.08 50.70 16,165,850 49.451 -1.95%
2026-01-07 0 51.40 51.40 51.45 51.35 52.25 8,838,961 455,946,725 51.584 50.26 50.26 50.31 50.21 51.09 9,039,793 50.438 -1.15%
2026-01-06 0 52.00 52.00 52.05 51.25 52.30 17,425,899 903,459,037 51.846 50.84 50.84 50.89 50.11 51.14 17,821,836 50.694 -0.10%
2026-01-05 0 52.05 52.00 52.05 51.95 53.50 18,015,912 944,342,331 52.417 50.89 50.84 50.89 50.80 52.31 18,425,255 51.253 -2.80%
2026-01-02 0 53.55 53.45 53.55 52.80 53.60 11,901,049 634,687,528 53.330 52.36 52.26 52.36 51.63 52.41 12,171,455 52.146 1.42%
2025-12-31 0 52.80 52.80 52.90 51.85 52.95 26,047,298 1,368,854,157 52.553 51.63 51.63 51.72 50.70 51.77 26,639,123 51.385 -0.38%
2025-12-30 0 53.00 53.00 53.05 51.80 53.30 27,494,102 1,447,818,003 52.659 51.82 51.82 51.87 50.65 52.12 28,118,800 51.489 1.63%
2025-12-29 0 52.15 52.15 52.20 51.25 52.20 31,408,570 1,625,300,877 51.747 50.99 50.99 51.04 50.11 51.04 32,122,209 50.597 1.07%
2025-12-24 0 51.60 51.50 51.60 50.85 51.60 14,955,755 766,539,990 51.254 50.45 50.36 50.45 49.72 50.45 15,295,567 50.115 0.29%
2025-12-23 0 51.45 51.40 51.45 50.70 51.50 18,965,692 972,385,345 51.271 50.31 50.26 50.31 49.57 50.36 19,396,615 50.132 0.88%
2025-12-22 0 51.00 50.95 51.00 50.55 51.35 16,885,234 860,061,725 50.936 49.87 49.82 49.87 49.43 50.21 17,268,886 49.804 -0.10%
2025-12-19 0 51.05 51.00 51.05 50.50 51.30 14,638,273 745,545,573 50.931 49.92 49.87 49.92 49.38 50.16 14,970,872 49.800 0.89%
2025-12-18 0 50.60 50.55 50.60 49.10 50.85 20,631,519 1,031,475,266 49.995 49.48 49.43 49.48 48.01 49.72 21,100,291 48.884 2.43%
2025-12-17 0 49.40 49.34 49.40 49.20 50.10 20,385,201 1,008,316,626 49.463 48.30 48.24 48.30 48.11 48.99 20,848,377 48.364 -0.80%
2025-12-16 0 49.80 49.74 49.80 49.40 51.05 15,528,788 775,441,930 49.936 48.69 48.63 48.69 48.30 49.92 15,881,620 48.826 -1.68%
2025-12-15 0 50.65 50.60 50.65 50.50 51.45 11,600,423 589,419,490 50.810 49.52 49.48 49.52 49.38 50.31 11,863,998 49.681 -1.17%
2025-12-12 0 51.25 51.20 51.25 50.75 51.40 12,131,624 620,105,540 51.115 50.11 50.06 50.11 49.62 50.26 12,407,269 49.979 0.29%
2025-12-11 0 51.10 51.05 51.10 50.55 51.65 22,377,211 1,144,024,468 51.125 49.96 49.92 49.96 49.43 50.50 22,885,647 49.989 1.39%
2025-12-10 0 50.40 50.35 50.40 49.90 52.00 39,187,725 1,981,110,272 50.554 49.28 49.23 49.28 48.79 50.84 40,078,116 49.431 -3.08%
2025-12-09 0 52.00 51.90 52.00 51.20 52.25 25,611,303 1,327,785,220 51.844 50.84 50.75 50.84 50.06 51.09 26,193,222 50.692 0.39%
2025-12-08 0 51.80 51.80 51.85 51.70 53.50 21,519,008 1,127,358,687 52.389 50.65 50.65 50.70 50.55 52.31 22,007,945 51.225 -3.54%
2025-12-05 0 53.70 53.65 53.70 52.00 53.70 23,067,312 1,228,466,400 53.256 52.51 52.46 52.51 50.84 52.51 23,591,428 52.073 2.09%
2025-12-04 0 52.60 52.60 52.65 51.60 52.70 11,290,937 590,447,912 52.294 51.43 51.43 51.48 50.45 51.53 11,547,480 51.132 1.84%
2025-12-03 0 51.65 51.60 51.65 51.55 52.80 11,908,890 618,198,699 51.911 50.50 50.45 50.50 50.40 51.63 12,179,474 50.757 -1.43%
2025-12-02 0 52.40 52.40 52.45 52.30 53.35 12,902,516 678,750,518 52.606 51.24 51.24 51.28 51.14 52.16 13,195,676 51.437 -0.66%
2025-12-01 0 52.75 52.65 52.75 52.35 53.10 11,900,491 627,916,690 52.764 51.58 51.48 51.58 51.19 51.92 12,170,884 51.592 0.86%
2025-11-28 0 52.30 52.25 52.30 51.95 52.95 9,528,456 498,227,166 52.288 51.14 51.09 51.14 50.80 51.77 9,744,954 51.127 -0.57%
2025-11-27 0 52.60 52.60 52.65 51.70 53.00 17,855,316 937,108,173 52.483 51.43 51.43 51.48 50.55 51.82 18,261,010 51.317 0.38%
2025-11-26 0 52.40 52.35 52.40 52.25 53.50 19,296,342 1,014,797,847 52.590 51.24 51.19 51.24 51.09 52.31 19,734,777 51.422 -0.57%
2025-11-25 0 52.70 52.70 52.75 51.25 52.70 21,955,809 1,143,927,768 52.101 51.53 51.53 51.58 50.11 51.53 22,454,671 50.944 2.13%
2025-11-24 0 51.60 51.45 51.60 51.10 51.75 22,950,785 1,180,943,167 51.455 50.45 50.31 50.45 49.96 50.60 23,472,254 50.312 0.58%
2025-11-21 0 51.30 51.25 51.30 51.15 52.20 18,040,507 931,044,029 51.609 50.16 50.11 50.16 50.01 51.04 18,450,408 50.462 -0.97%
2025-11-20 0 51.80 51.80 51.85 51.65 52.50 30,180,542 1,565,067,550 51.857 50.65 50.65 50.70 50.50 51.33 30,866,279 50.705 0.39%
2025-11-19 0 51.60 51.60 51.65 51.10 52.30 11,319,645 586,132,737 51.780 50.45 50.45 50.50 49.96 51.14 11,576,841 50.630 0.39%
2025-11-18 0 51.40 51.30 51.40 50.65 51.60 14,326,709 733,749,381 51.215 50.26 50.16 50.26 49.52 50.45 14,652,229 50.078 -0.19%
2025-11-17 0 51.50 51.45 51.50 51.00 52.15 33,389,470 1,724,479,049 51.647 50.36 50.31 50.36 49.87 50.99 34,148,118 50.500 -0.68%
2025-11-14 0 51.85 51.80 51.85 51.40 52.60 10,266,964 533,834,509 51.995 50.70 50.65 50.70 50.26 51.43 10,500,241 50.840 -0.77%
2025-11-13 0 52.25 52.20 52.25 51.60 52.50 10,288,027 535,836,904 52.084 51.09 51.04 51.09 50.45 51.33 10,521,783 50.926 0.00%
2025-11-12 0 52.25 52.20 52.25 51.85 52.60 14,528,941 758,139,478 52.181 51.09 51.04 51.09 50.70 51.43 14,859,056 51.022 0.29%
2025-11-11 0 52.10 52.10 52.15 51.10 52.15 17,622,394 913,303,965 51.826 50.94 50.94 50.99 49.96 50.99 18,022,795 50.675 1.17%
2025-11-10 0 51.50 51.50 51.55 50.95 51.60 11,692,398 600,168,960 51.330 50.36 50.36 50.40 49.82 50.45 11,958,063 50.189 0.49%
2025-11-07 0 51.25 51.20 51.25 50.75 51.65 20,899,763 1,069,073,907 51.152 50.11 50.06 50.11 49.62 50.50 21,374,630 50.016 0.10%
2025-11-06 0 51.20 51.20 51.25 50.85 51.30 19,248,814 983,014,958 51.069 50.06 50.06 50.11 49.72 50.16 19,686,170 49.934 0.20%
2025-11-05 0 51.10 51.00 51.10 50.05 51.20 24,022,812 1,219,480,300 50.763 49.96 49.87 49.96 48.94 50.06 24,568,638 49.636 0.39%
2025-11-04 0 50.90 50.90 50.95 49.52 51.30 33,387,679 1,693,255,029 50.715 49.77 49.77 49.82 48.42 50.16 34,146,286 49.588 2.37%
2025-11-03 0 49.72 49.70 49.72 48.28 49.76 17,634,886 869,054,518 49.280 48.62 48.60 48.62 47.21 48.65 18,035,571 48.186 2.22%
2025-10-31 0 48.64 48.64 48.66 48.20 49.16 21,170,194 1,032,198,519 48.757 47.56 47.56 47.58 47.13 48.07 21,651,206 47.674 0.16%
2025-10-30 0 48.56 48.56 48.58 48.24 49.66 39,893,232 1,947,926,243 48.828 47.48 47.48 47.50 47.17 48.56 40,799,653 47.744 -2.49%
2025-10-28 0 49.80 49.72 49.80 49.20 49.98 15,615,683 774,744,133 49.613 48.69 48.62 48.69 48.11 48.87 15,970,490 48.511 0.12%
2025-10-27 0 49.74 49.74 49.76 49.20 50.35 19,090,035 950,860,150 49.809 48.63 48.63 48.65 48.11 49.23 19,523,783 48.703 -0.12%
2025-10-24 0 49.80 49.80 49.82 49.62 50.35 19,024,271 948,841,767 49.875 48.69 48.69 48.71 48.52 49.23 19,456,525 48.767 -0.32%
2025-10-23 0 49.96 49.94 49.96 49.30 50.20 17,246,748 857,673,597 49.730 48.85 48.83 48.85 48.20 49.08 17,638,614 48.625 1.01%
2025-10-22 0 49.46 49.46 49.48 49.24 50.25 13,766,120 682,072,688 49.547 48.36 48.36 48.38 48.15 49.13 14,078,902 48.446 -0.56%
2025-10-21 0 49.74 49.74 49.82 49.46 50.15 16,372,076 816,047,632 49.844 48.63 48.63 48.71 48.36 49.04 16,744,069 48.737 0.89%
2025-10-20 0 49.30 49.24 49.30 48.88 49.96 19,819,247 976,685,710 49.280 48.20 48.15 48.20 47.79 48.85 20,269,563 48.185 0.53%
2025-10-17 0 49.04 49.02 49.04 48.80 49.98 23,466,724 1,156,075,546 49.264 47.95 47.93 47.95 47.72 48.87 23,999,915 48.170 -0.53%
2025-10-16 0 49.30 49.30 49.32 48.70 49.46 21,548,746 1,058,449,576 49.119 48.20 48.20 48.22 47.62 48.36 22,038,359 48.028 0.78%
2025-10-15 0 48.92 48.88 48.92 47.88 49.28 41,304,709 2,009,441,206 48.649 47.83 47.79 47.83 46.82 48.19 42,243,200 47.568 1.58%
2025-10-14 0 48.16 48.16 48.18 45.72 48.30 48,618,338 2,315,972,598 47.636 47.09 47.09 47.11 44.70 47.23 49,723,003 46.577 4.70%
2025-10-13 0 46.00 45.98 46.00 45.12 46.10 14,238,099 650,230,140 45.668 44.98 44.96 44.98 44.12 45.08 14,561,605 44.654 -0.61%
2025-10-10 0 46.28 46.28 46.34 46.06 46.94 10,439,266 484,647,364 46.425 45.25 45.25 45.31 45.04 45.90 10,676,458 45.394 -0.86%
2025-10-09 0 46.68 46.66 46.68 45.94 46.68 12,124,318 561,991,873 46.352 45.64 45.62 45.64 44.92 45.64 12,399,797 45.323 1.17%
2025-10-08 0 46.14 46.12 46.14 45.74 46.62 8,384,745 385,832,522 46.016 45.11 45.10 45.11 44.72 45.58 8,575,256 44.994 -0.73%
2025-10-06 0 46.48 46.46 46.48 46.26 46.98 2,804,545 130,584,473 46.562 45.45 45.43 45.45 45.23 45.94 2,868,268 45.527 -0.21%
2025-10-03 0 46.58 46.50 46.58 46.14 46.84 9,522,572 442,309,231 46.449 45.55 45.47 45.55 45.11 45.80 9,738,936 45.417 0.22%
2025-10-02 0 46.48 46.48 46.50 45.90 47.00 10,558,919 491,425,469 46.541 45.45 45.45 45.47 44.88 45.96 10,798,830 45.507 -0.60%
2025-09-30 0 46.76 46.74 46.76 46.10 46.82 17,022,531 791,590,054 46.502 45.72 45.70 45.72 45.08 45.78 17,409,303 45.469 0.04%
2025-09-29 0 46.74 46.70 46.74 45.94 47.06 20,469,895 950,115,962 46.415 45.70 45.66 45.70 44.92 46.01 20,934,995 45.384 2.32%
2025-09-26 0 45.68 45.66 45.68 44.80 45.82 15,226,565 690,435,143 45.344 44.67 44.65 44.67 43.80 44.80 15,572,530 44.337 0.53%
2025-09-25 0 45.44 45.42 45.44 45.20 46.34 22,196,041 1,010,205,752 45.513 44.43 44.41 44.43 44.20 45.31 22,700,361 44.502 -1.94%
2025-09-24 0 46.34 46.34 46.36 46.20 47.10 14,592,662 678,185,353 46.474 45.31 45.31 45.33 45.17 46.05 14,924,224 45.442 -0.98%
2025-09-23 0 46.80 46.76 46.80 46.22 47.08 12,747,278 595,575,350 46.722 45.76 45.72 45.76 45.19 46.03 13,036,911 45.684 0.56%
2025-09-22 0 46.54 46.50 46.54 46.30 47.16 11,468,004 534,048,084 46.569 45.51 45.47 45.51 45.27 46.11 11,728,570 45.534 -1.31%
2025-09-19 0 47.16 47.14 47.16 46.42 47.36 17,847,011 839,161,758 47.020 46.11 46.09 46.11 45.39 46.31 18,252,516 45.975 0.86%
2025-09-18 0 46.76 46.74 46.76 46.58 47.60 26,834,340 1,266,910,326 47.212 45.72 45.70 45.72 45.55 46.54 27,444,048 46.163 -1.93%
2025-09-17 0 47.68 47.68 47.70 47.14 47.90 23,162,077 1,101,583,343 47.560 46.62 46.62 46.64 46.09 46.84 23,688,346 46.503 0.55%
2025-09-16 0 47.42 47.40 47.42 47.26 48.40 14,785,072 701,981,114 47.479 46.37 46.35 46.37 46.21 47.32 15,121,006 46.424 -1.08%
2025-09-15 0 47.94 47.86 47.94 47.62 48.36 12,626,521 604,351,464 47.864 46.87 46.80 46.87 46.56 47.29 12,913,410 46.800 -0.50%
2025-09-12 0 48.18 48.16 48.18 48.04 49.36 12,499,661 604,895,133 48.393 47.11 47.09 47.11 46.97 48.26 12,783,668 47.318 -1.07%
2025-09-11 0 48.70 48.70 48.72 48.36 49.04 7,382,627 359,708,815 48.724 47.62 47.62 47.64 47.29 47.95 7,550,369 47.641 -0.45%
2025-09-10 0 48.92 48.92 48.94 47.86 49.14 14,653,813 713,674,821 48.702 47.83 47.83 47.85 46.80 48.05 14,986,765 47.620 2.21%
2025-09-09 0 47.86 47.84 47.86 47.00 47.96 9,531,845 454,229,805 47.654 46.80 46.78 46.80 45.96 46.89 9,748,420 46.595 1.61%
2025-09-08 0 47.10 47.10 47.12 46.98 47.74 15,243,278 720,209,504 47.248 46.05 46.05 46.07 45.94 46.68 15,589,623 46.198 -0.63%
2025-09-05 0 47.40 47.40 47.42 47.06 48.14 11,962,068 567,145,626 47.412 46.35 46.35 46.37 46.01 47.07 12,233,860 46.359 -0.29%
2025-09-04 0 47.54 47.52 47.54 47.38 48.28 11,071,652 526,863,152 47.587 46.48 46.46 46.48 46.33 47.21 11,323,213 46.529 -0.71%
2025-09-03 0 47.88 47.86 47.88 47.68 48.98 9,849,204 472,978,862 48.022 46.82 46.80 46.82 46.62 47.89 10,072,989 46.955 -0.58%
2025-09-02 0 48.16 48.12 48.16 46.66 48.38 16,117,695 772,412,086 47.923 47.09 47.05 47.09 45.62 47.31 16,483,908 46.859 2.38%
2025-09-01 0 47.04 47.04 47.06 46.28 47.84 21,847,794 1,021,964,520 46.777 45.99 45.99 46.01 45.25 46.78 22,344,201 45.737 -2.00%
2025-08-29 0 48.00 48.00 48.04 47.94 48.94 12,808,137 619,686,567 48.382 46.93 46.93 46.97 46.87 47.85 13,099,153 47.307 0.08%
2025-08-28 0 47.96 47.96 47.98 47.44 48.30 12,272,959 588,022,863 47.912 46.89 46.89 46.91 46.39 47.23 12,551,815 46.848 0.25%
2025-08-27 0 47.84 47.82 47.84 47.80 48.80 19,603,476 944,674,055 48.189 46.78 46.76 46.78 46.74 47.72 20,048,890 47.119 -1.12%
2025-08-26 0 48.38 48.38 48.40 48.36 49.86 13,581,297 661,967,492 48.741 47.31 47.31 47.32 47.29 48.75 13,889,880 47.658 -2.54%
2025-08-25 0 49.64 49.64 49.66 48.34 49.78 21,205,625 1,045,684,254 49.312 48.54 48.54 48.56 47.27 48.67 21,687,442 48.216 2.69%
2025-08-22 0 48.34 48.34 48.36 48.08 49.22 13,241,594 640,178,013 48.346 47.27 47.27 47.29 47.01 48.13 13,542,458 47.272 -0.82%
2025-08-21 0 48.74 48.74 48.76 48.30 48.90 14,337,497 696,735,171 48.595 47.66 47.66 47.68 47.23 47.81 14,663,262 47.516 0.12%
2025-08-20 0 48.68 48.66 48.68 48.22 49.00 11,654,508 566,463,974 48.605 47.60 47.58 47.60 47.15 47.91 11,919,312 47.525 0.37%
2025-08-19 0 48.50 48.50 48.52 48.36 49.20 13,478,603 654,640,999 48.569 47.42 47.42 47.44 47.29 48.11 13,784,853 47.490 -0.12%
2025-08-18 0 48.56 48.56 48.58 48.32 49.06 14,485,618 705,575,794 48.709 47.48 47.48 47.50 47.25 47.97 14,814,748 47.627 -0.57%
2025-08-15 0 48.84 48.84 48.86 48.62 50.00 17,262,214 845,486,235 48.979 47.75 47.75 47.77 47.54 48.89 17,654,432 47.891 -2.51%
2025-08-14 0 50.10 50.00 50.10 49.90 50.50 14,467,618 725,011,495 50.113 48.99 48.89 48.99 48.79 49.38 14,796,339 48.999 0.00%
2025-08-13 0 50.10 50.05 50.10 49.80 50.55 16,619,928 831,469,079 50.028 48.99 48.94 48.99 48.69 49.43 16,997,552 48.917 0.24%
2025-08-12 0 49.98 49.96 49.98 49.58 50.25 10,483,340 523,333,052 49.920 48.87 48.85 48.87 48.48 49.13 10,721,534 48.811 0.40%
2025-08-11 0 49.78 49.76 49.78 49.56 50.80 14,293,571 714,040,590 49.955 48.67 48.65 48.67 48.46 49.67 14,618,338 48.846 -1.03%
2025-08-08 0 50.30 50.25 50.30 50.20 50.85 12,884,639 650,155,471 50.460 49.18 49.13 49.18 49.08 49.72 13,177,393 49.339 -1.47%
2025-08-07 0 51.05 50.95 51.05 50.60 51.30 7,804,364 397,447,566 50.926 49.92 49.82 49.92 49.48 50.16 7,981,688 49.795 0.69%
2025-08-06 0 50.70 50.65 50.70 50.55 51.95 8,407,613 428,162,563 50.926 49.57 49.52 49.57 49.43 50.80 8,598,644 49.794 -1.17%
2025-08-05 0 51.30 51.20 51.30 50.70 51.45 13,938,023 712,807,497 51.141 50.16 50.06 50.16 49.57 50.31 14,254,711 50.005 0.59%
2025-08-04 0 51.00 50.95 51.00 50.00 51.50 10,143,565 516,738,988 50.943 49.87 49.82 49.87 48.89 50.36 10,374,039 49.811 1.39%
2025-08-01 0 50.30 50.25 50.30 50.15 51.60 14,956,241 756,584,989 50.587 49.18 49.13 49.18 49.04 50.45 15,296,064 49.463 -1.37%
2025-07-31 0 51.00 51.00 51.10 50.85 51.75 14,821,423 758,526,257 51.178 49.87 49.87 49.96 49.72 50.60 15,158,183 50.041 -2.02%
2025-07-30 0 52.05 52.00 52.05 51.40 52.50 15,577,099 810,576,619 52.036 50.89 50.84 50.89 50.26 51.33 15,931,029 50.880 -0.95%
2025-07-29 0 52.55 52.50 52.55 52.00 53.05 17,663,748 924,737,459 52.352 51.38 51.33 51.38 50.84 51.87 18,065,089 51.189 -0.85%
2025-07-28 0 53.00 52.90 53.00 52.30 53.20 12,456,376 658,195,302 52.840 51.82 51.72 51.82 51.14 52.02 12,739,399 51.666 0.66%
2025-07-25 0 52.65 52.60 52.65 52.40 53.10 13,177,956 693,914,599 52.657 51.48 51.43 51.48 51.24 51.92 13,477,375 51.487 -0.94%
2025-07-24 0 53.15 53.10 53.15 52.80 53.80 17,715,401 942,720,478 53.215 51.97 51.92 51.97 51.63 52.60 18,117,916 52.033 0.38%
2025-07-23 0 52.95 52.90 52.95 51.75 53.15 18,548,495 977,545,116 52.702 51.77 51.72 51.77 50.60 51.97 18,969,938 51.531 2.92%
2025-07-22 0 51.45 51.45 51.50 50.40 51.75 17,348,119 886,981,093 51.128 50.31 50.31 50.36 49.28 50.60 17,742,289 49.992 0.10%
2025-07-21 0 51.40 51.35 51.40 51.25 52.15 16,027,717 825,672,905 51.515 50.26 50.21 50.26 50.11 50.99 16,391,885 50.371 -0.96%
2025-07-18 0 51.90 51.85 51.90 51.05 52.00 14,518,074 748,845,552 51.580 50.75 50.70 50.75 49.92 50.84 14,847,942 50.434 1.57%
2025-07-17 0 51.10 51.05 51.10 50.85 52.10 13,873,074 711,726,364 51.303 49.96 49.92 49.96 49.72 50.94 14,188,286 50.163 0.00%
2025-07-16 0 51.10 51.05 51.10 50.80 51.40 17,062,221 871,498,692 51.078 49.96 49.92 49.96 49.67 50.26 17,449,895 49.943 0.49%
2025-07-15 0 50.85 50.75 50.85 50.25 52.75 20,506,758 1,046,517,966 51.033 49.72 49.62 49.72 49.13 51.58 20,972,695 49.899 -0.59%
2025-07-14 0 51.15 51.15 51.20 50.90 51.90 10,605,130 545,015,784 51.392 50.01 50.01 50.06 49.77 50.75 10,846,091 50.250 -0.20%
2025-07-11 0 51.25 51.25 51.35 51.25 53.05 14,621,664 761,939,644 52.110 50.11 50.11 50.21 50.11 51.87 14,953,885 50.953 -1.82%
2025-07-10 0 52.20 52.20 52.25 51.00 52.50 16,569,742 861,509,792 51.993 51.04 51.04 51.09 49.87 51.33 16,946,226 50.838 1.85%
2025-07-09 0 51.25 51.20 51.25 50.75 51.45 17,269,254 883,554,248 51.163 50.11 50.06 50.11 49.62 50.31 17,661,632 50.027 -0.39%
2025-07-08 0 51.45 51.40 51.45 51.15 52.00 17,985,915 926,364,627 51.505 50.31 50.26 50.31 50.01 50.84 18,394,576 50.361 0.19%
2025-07-07 0 51.35 51.30 51.35 50.90 52.10 18,387,177 943,136,216 51.293 50.21 50.16 50.21 49.77 50.94 18,804,955 50.154 -1.06%
2025-07-04 0 51.90 51.85 51.95 51.75 52.50 23,216,862 1,209,391,819 52.091 50.75 50.70 50.80 50.60 51.33 23,744,376 50.934 -1.14%
2025-07-03 0 52.50 52.45 52.50 51.80 54.45 21,155,271 1,111,818,207 52.555 51.33 51.28 51.33 50.65 53.24 21,635,943 51.388 -2.43%
2025-07-02 0 56.00 55.95 56.00 55.25 56.30 28,159,835 1,573,326,212 55.871 52.61 52.57 52.61 51.91 52.90 29,971,692 52.494 2.10%
2025-06-30 0 54.85 54.80 54.85 53.80 55.15 23,158,545 1,266,539,496 54.690 51.53 51.49 51.53 50.55 51.82 24,648,610 51.384 -0.54%
2025-06-27 0 55.15 55.15 55.20 54.80 56.60 23,340,020 1,292,463,604 55.375 51.82 51.82 51.86 51.49 53.18 24,841,761 52.028 -2.39%
2025-06-26 0 56.50 56.45 56.50 55.55 56.75 19,739,942 1,111,984,553 56.332 53.08 53.04 53.08 52.19 53.32 21,010,047 52.926 0.62%
2025-06-25 0 56.15 56.10 56.15 54.95 56.25 22,794,134 1,270,611,491 55.743 52.76 52.71 52.76 51.63 52.85 24,260,752 52.373 2.18%
2025-06-24 0 54.95 54.90 54.95 54.15 55.35 28,630,842 1,571,886,447 54.902 51.63 51.58 51.63 50.88 52.00 30,473,005 51.583 1.95%
2025-06-23 0 53.90 53.85 53.90 52.35 54.00 20,126,072 1,077,694,764 53.547 50.64 50.59 50.64 49.19 50.74 21,421,022 50.310 1.51%
2025-06-20 0 53.10 53.05 53.10 51.95 53.70 28,994,909 1,539,813,075 53.106 49.89 49.84 49.89 48.81 50.45 30,860,496 49.896 1.82%
2025-06-19 0 52.15 52.15 52.20 52.00 53.45 16,935,953 888,803,034 52.480 49.00 49.00 49.04 48.86 50.22 18,025,644 49.308 -1.88%
2025-06-18 0 53.15 53.15 53.20 52.80 54.15 19,272,349 1,026,600,052 53.268 49.94 49.94 49.98 49.61 50.88 20,512,368 50.048 -2.03%
2025-06-17 0 54.25 54.25 54.30 53.20 54.65 24,709,133 1,339,082,126 54.194 50.97 50.97 51.02 49.98 51.35 26,298,965 50.918 1.12%
2025-06-16 0 53.65 53.65 53.70 51.50 53.85 24,612,701 1,309,820,145 53.217 50.41 50.41 50.45 48.39 50.59 26,196,329 50.000 3.47%
2025-06-13 0 51.85 51.85 51.90 51.65 52.45 12,367,137 642,849,472 51.980 48.72 48.72 48.76 48.53 49.28 13,162,862 48.838 -0.48%
2025-06-12 0 52.10 52.05 52.10 51.80 52.85 22,914,454 1,198,000,339 52.281 48.95 48.90 48.95 48.67 49.66 24,388,813 49.121 -0.38%
2025-06-11 0 52.30 52.25 52.30 51.10 52.75 29,714,589 1,552,039,206 52.232 49.14 49.09 49.14 48.01 49.56 31,626,482 49.074 2.75%
2025-06-10 0 50.90 50.90 51.00 50.60 51.70 15,314,033 783,174,994 51.141 47.82 47.82 47.92 47.54 48.57 16,299,367 48.049 0.10%
2025-06-09 0 50.85 50.80 50.85 50.20 50.95 15,947,709 806,336,558 50.561 47.78 47.73 47.78 47.17 47.87 16,973,815 47.505 1.19%
2025-06-06 0 50.25 50.25 50.40 50.20 51.00 16,166,859 814,964,839 50.410 47.21 47.21 47.35 47.17 47.92 17,207,065 47.362 -0.50%
2025-06-05 0 50.50 50.45 50.50 49.80 50.55 9,986,785 501,384,399 50.205 47.45 47.40 47.45 46.79 47.49 10,629,354 47.170 1.20%
2025-06-04 0 49.90 49.85 49.90 49.35 49.95 13,817,295 686,032,267 49.650 46.88 46.84 46.88 46.37 46.93 14,706,326 46.649 0.60%
2025-06-03 0 49.60 49.50 49.60 48.05 49.60 16,424,308 808,190,636 49.207 46.60 46.51 46.60 45.15 46.60 17,481,079 46.232 3.12%
2025-06-02 0 48.10 48.00 48.10 46.55 48.60 18,962,746 904,501,779 47.699 45.19 45.10 45.19 43.74 45.66 20,182,845 44.815 -1.64%
2025-05-30 0 48.90 48.90 48.95 48.70 49.30 32,412,313 1,586,180,498 48.938 45.94 45.94 45.99 45.76 46.32 34,497,783 45.979 -1.11%
2025-05-29 0 49.45 49.40 49.45 48.70 49.60 15,256,097 749,974,725 49.159 46.46 46.41 46.46 45.76 46.60 16,237,703 46.187 0.20%
2025-05-28 0 49.35 49.35 49.40 48.85 49.75 12,818,073 630,221,645 49.167 46.37 46.37 46.41 45.90 46.74 13,642,812 46.194 -0.20%
2025-05-27 0 49.45 49.45 49.50 49.10 49.90 12,048,759 595,324,496 49.410 46.46 46.46 46.51 46.13 46.88 12,823,999 46.423 0.00%
2025-05-26 0 49.45 49.35 49.45 49.10 50.00 17,737,282 877,552,990 49.475 46.46 46.37 46.46 46.13 46.98 18,878,532 46.484 -0.50%
2025-05-23 0 49.70 49.65 49.70 49.25 50.15 9,462,650 470,056,206 49.675 46.70 46.65 46.70 46.27 47.12 10,071,495 46.672 -0.10%
2025-05-22 0 49.75 49.70 49.75 49.00 50.20 15,817,509 787,532,802 49.789 46.74 46.70 46.74 46.04 47.17 16,835,238 46.779 0.81%
2025-05-21 0 49.35 49.30 49.35 48.55 49.65 16,484,306 812,375,934 49.282 46.37 46.32 46.37 45.62 46.65 17,544,938 46.303 1.23%
2025-05-20 0 48.75 48.70 48.75 48.45 49.10 12,211,596 595,754,362 48.786 45.80 45.76 45.80 45.52 46.13 12,997,313 45.837 0.31%
2025-05-19 0 48.60 48.60 48.65 48.50 49.30 24,635,253 1,203,046,397 48.834 45.66 45.66 45.71 45.57 46.32 26,220,332 45.882 -1.02%
2025-05-16 0 49.10 49.10 49.15 48.45 49.30 13,207,861 645,599,671 48.880 46.13 46.13 46.18 45.52 46.32 14,057,680 45.925 0.31%
2025-05-15 0 48.95 48.95 49.00 48.85 49.75 15,460,223 759,780,708 49.144 45.99 45.99 46.04 45.90 46.74 16,454,963 46.173 -0.71%
2025-05-14 0 49.30 49.25 49.30 48.15 49.40 19,087,466 933,955,666 48.930 46.32 46.27 46.32 45.24 46.41 20,315,590 45.972 1.86%
2025-05-13 0 48.40 48.40 48.45 47.75 48.80 29,404,657 1,422,782,115 48.386 45.47 45.47 45.52 44.86 45.85 31,296,608 45.461 -0.51%
2025-05-12 0 48.65 48.65 48.70 46.15 48.85 41,452,804 1,979,096,490 47.743 45.71 45.71 45.76 43.36 45.90 44,119,956 44.857 5.76%
2025-05-09 0 46.00 46.00 46.05 45.15 46.20 28,575,077 1,309,780,790 45.836 43.22 43.22 43.27 42.42 43.41 30,413,652 43.066 1.77%
2025-05-08 0 45.20 45.20 45.25 44.25 46.00 30,026,025 1,362,207,947 45.368 42.47 42.47 42.51 41.57 43.22 31,957,956 42.625 1.92%
2025-05-07 0 44.35 44.35 44.40 44.05 45.10 20,236,818 902,088,586 44.577 41.67 41.67 41.72 41.39 42.37 21,538,893 41.882 0.91%
2025-05-06 0 43.95 43.95 44.00 42.55 44.05 15,893,481 692,112,693 43.547 41.29 41.29 41.34 39.98 41.39 16,916,098 40.914 1.38%
2025-05-02 0 43.35 43.30 43.35 42.20 43.50 13,054,319 561,766,039 43.033 40.73 40.68 40.73 39.65 40.87 13,894,259 40.432 2.12%
2025-04-30 0 42.45 42.40 42.45 41.90 44.00 64,447,977 2,728,325,663 42.334 39.88 39.84 39.88 39.37 41.34 68,594,682 39.775 -4.61%
2025-04-29 0 44.50 44.45 44.50 44.15 44.95 16,949,059 754,952,997 44.542 41.81 41.76 41.81 41.48 42.23 18,039,594 41.850 -0.45%
2025-04-28 0 44.70 44.70 44.75 44.15 45.10 10,666,222 477,274,095 44.746 42.00 42.00 42.04 41.48 42.37 11,352,507 42.041 1.02%
2025-04-25 0 44.25 44.20 44.25 44.10 44.65 12,993,521 576,325,807 44.355 41.57 41.53 41.57 41.43 41.95 13,829,549 41.674 -0.11%
2025-04-24 0 44.30 44.20 44.30 43.85 44.45 8,033,717 355,000,665 44.189 41.62 41.53 41.62 41.20 41.76 8,550,622 41.518 0.34%
2025-04-23 0 44.15 44.10 44.15 43.75 44.35 10,376,725 457,991,895 44.136 41.48 41.43 41.48 41.11 41.67 11,044,383 41.468 0.57%
2025-04-22 0 43.90 43.85 43.90 43.10 44.05 15,021,971 656,590,305 43.709 41.25 41.20 41.25 40.49 41.39 15,988,513 41.066 1.27%
2025-04-17 0 43.35 43.30 43.35 42.90 43.55 12,662,785 548,480,183 43.314 40.73 40.68 40.73 40.31 40.92 13,477,533 40.696 0.12%
2025-04-16 0 43.30 43.25 43.30 42.75 43.90 10,452,454 452,120,508 43.255 40.68 40.64 40.68 40.17 41.25 11,124,985 40.640 -0.80%
2025-04-15 0 43.65 43.60 43.65 42.95 43.75 9,976,316 433,442,933 43.447 41.01 40.96 41.01 40.35 41.11 10,618,211 40.821 1.04%
2025-04-14 0 43.20 43.15 43.20 42.90 44.10 19,224,538 833,423,965 43.352 40.59 40.54 40.59 40.31 41.43 20,461,481 40.731 -0.23%
2025-04-11 0 43.30 43.30 43.35 41.40 43.60 24,598,720 1,050,104,678 42.689 40.68 40.68 40.73 38.90 40.96 26,181,448 40.109 3.46%
2025-04-10 0 41.85 41.80 41.85 40.85 42.85 33,755,807 1,413,548,103 41.876 39.32 39.27 39.32 38.38 40.26 35,927,720 39.344 1.33%
2025-04-09 0 41.30 41.30 41.35 39.95 41.65 45,520,117 1,866,464,870 41.003 38.80 38.80 38.85 37.53 39.13 48,448,968 38.524 -0.36%
2025-04-08 0 41.45 41.40 41.45 40.25 41.90 51,921,937 2,138,226,353 41.182 38.94 38.90 38.94 37.82 39.37 55,262,693 38.692 2.98%
2025-04-07 0 40.25 40.25 40.30 39.85 42.35 67,188,960 2,769,550,661 41.220 37.82 37.82 37.86 37.44 39.79 71,512,025 38.728 -10.06%
2025-04-03 0 44.75 44.75 44.80 44.25 45.35 16,875,037 754,590,122 44.716 42.04 42.04 42.09 41.57 42.61 17,960,809 42.013 -1.10%
2025-04-02 0 45.25 45.20 45.25 45.05 46.00 15,817,601 716,815,215 45.318 42.51 42.47 42.51 42.33 43.22 16,835,335 42.578 -0.77%
2025-04-01 0 45.60 45.55 45.60 45.40 46.35 14,946,206 682,820,236 45.685 42.84 42.80 42.84 42.66 43.55 15,907,873 42.923 -0.65%
2025-03-31 0 45.90 45.90 45.95 45.20 46.80 20,601,476 949,345,986 46.081 43.13 43.13 43.17 42.47 43.97 21,927,014 43.296 0.55%
2025-03-28 0 45.65 45.65 45.75 45.50 46.35 14,486,210 664,580,812 45.877 42.89 42.89 42.98 42.75 43.55 15,418,280 43.103 -0.54%
2025-03-27 0 45.90 45.90 46.05 45.75 46.70 19,970,665 922,664,625 46.201 43.13 43.13 43.27 42.98 43.88 21,255,615 43.408 0.44%
2025-03-26 0 45.70 45.70 45.75 45.15 47.60 76,209,893 3,500,633,255 45.934 42.94 42.94 42.98 42.42 44.72 81,113,382 43.157 -5.48%
2025-03-25 0 48.35 48.35 48.40 48.00 49.15 26,734,695 1,297,822,240 48.544 45.43 45.43 45.47 45.10 46.18 28,454,856 45.610 -1.02%
2025-03-24 0 48.85 48.85 48.90 47.90 49.10 18,818,925 913,714,972 48.553 45.90 45.90 45.94 45.00 46.13 20,029,770 45.618 0.83%
2025-03-21 0 48.45 48.45 48.55 47.95 49.05 40,996,232 1,991,129,052 48.569 45.52 45.52 45.62 45.05 46.08 43,634,007 45.633 -1.32%
2025-03-20 0 49.10 49.10 49.15 48.75 50.20 26,088,098 1,285,688,094 49.283 46.13 46.13 46.18 45.80 47.17 27,766,656 46.303 -2.29%
2025-03-19 0 50.25 50.20 50.25 49.85 50.65 17,949,799 900,799,396 50.184 47.21 47.17 47.21 46.84 47.59 19,104,723 47.151 -0.59%
2025-03-18 0 50.55 50.50 50.55 49.65 50.65 20,517,257 1,028,199,954 50.114 47.49 47.45 47.49 46.65 47.59 21,837,376 47.084 2.22%
2025-03-17 0 49.45 49.45 49.50 49.35 50.30 17,493,135 871,309,609 49.809 46.46 46.46 46.51 46.37 47.26 18,618,676 46.798 -0.50%
2025-03-14 0 49.70 49.70 49.75 48.55 50.70 33,376,834 1,666,323,773 49.925 46.70 46.70 46.74 45.62 47.64 35,524,363 46.907 2.47%
2025-03-13 0 48.50 48.45 48.50 47.70 49.25 33,083,834 1,606,186,021 48.549 45.57 45.52 45.57 44.82 46.27 35,212,511 45.614 1.57%
2025-03-12 0 47.75 47.75 47.80 47.00 47.90 30,978,572 1,472,775,903 47.542 44.86 44.86 44.91 44.16 45.00 32,971,792 44.668 0.74%
2025-03-11 0 47.40 47.40 47.45 45.55 47.70 26,065,428 1,227,738,633 47.102 44.53 44.53 44.58 42.80 44.82 27,742,527 44.255 0.42%
2025-03-10 0 47.20 47.20 47.25 46.80 48.15 28,313,331 1,338,491,726 47.274 44.35 44.35 44.39 43.97 45.24 30,135,064 44.416 -0.94%
2025-03-07 0 47.65 47.65 47.70 46.70 48.65 41,444,520 1,979,695,058 47.767 44.77 44.77 44.82 43.88 45.71 44,111,139 44.880 1.38%
2025-03-06 0 47.00 46.95 47.00 46.30 47.15 26,436,989 1,238,344,540 46.841 44.16 44.11 44.16 43.50 44.30 28,137,995 44.010 0.97%
2025-03-05 0 46.55 46.55 46.60 45.25 46.85 24,332,309 1,126,734,524 46.306 43.74 43.74 43.78 42.51 44.02 25,897,896 43.507 3.22%
2025-03-04 0 45.10 45.10 45.15 44.35 45.30 16,040,935 722,199,201 45.022 42.37 42.37 42.42 41.67 42.56 17,073,039 42.301 -0.22%
2025-03-03 0 45.20 45.15 45.20 44.75 46.40 24,950,993 1,135,141,732 45.495 42.47 42.42 42.47 42.04 43.60 26,556,387 42.745 -0.66%
2025-02-28 0 45.50 45.50 45.55 45.20 46.50 44,146,831 2,017,043,586 45.689 42.75 42.75 42.80 42.47 43.69 46,987,322 42.927 -2.26%
2025-02-27 0 46.55 46.50 46.55 45.05 46.85 38,725,137 1,777,885,861 45.910 43.74 43.69 43.74 42.33 44.02 41,216,786 43.135 1.75%
2025-02-26 0 45.75 45.70 45.75 44.20 46.55 32,040,560 1,455,565,182 45.429 42.98 42.94 42.98 41.53 43.74 34,102,110 42.683 3.86%
2025-02-25 0 44.05 44.05 44.10 43.70 44.25 25,748,229 1,133,968,492 44.041 41.39 41.39 41.43 41.06 41.57 27,404,919 41.378 -1.23%
2025-02-24 0 44.60 44.55 44.60 44.30 45.25 23,210,632 1,039,284,258 44.776 41.90 41.86 41.90 41.62 42.51 24,704,048 42.069 -0.45%
2025-02-21 0 44.80 44.70 44.80 44.10 45.10 19,475,268 867,195,002 44.528 42.09 42.00 42.09 41.43 42.37 20,728,344 41.836 0.45%
2025-02-20 0 44.60 44.55 44.60 44.20 45.15 14,982,707 668,737,330 44.634 41.90 41.86 41.90 41.53 42.42 15,946,723 41.936 -0.34%
2025-02-19 0 44.75 44.65 44.75 43.95 45.00 19,793,451 882,469,349 44.584 42.04 41.95 42.04 41.29 42.28 21,066,999 41.889 -0.56%
2025-02-18 0 45.00 44.95 45.00 43.50 45.10 16,641,902 744,519,956 44.738 42.28 42.23 42.28 40.87 42.37 17,712,674 42.033 2.16%
2025-02-17 0 44.05 44.05 44.10 43.80 45.10 26,340,030 1,166,876,761 44.301 41.39 41.39 41.43 41.15 42.37 28,034,797 41.622 -2.65%
2025-02-14 0 45.25 45.00 45.25 44.05 45.25 23,138,427 1,033,712,807 44.675 42.51 42.28 42.51 41.39 42.51 24,627,197 41.974 3.31%
2025-02-13 0 43.80 43.75 43.80 43.65 44.70 28,273,830 1,248,541,178 44.159 41.15 41.11 41.15 41.01 42.00 30,093,022 41.489 -1.13%
2025-02-12 0 44.30 44.20 44.30 43.15 44.30 31,475,270 1,380,408,057 43.857 41.62 41.53 41.62 40.54 41.62 33,500,449 41.206 2.19%
2025-02-11 0 43.35 43.25 43.35 42.90 43.80 21,570,698 935,269,724 43.358 40.73 40.64 40.73 40.31 41.15 22,958,598 40.737 -0.12%
2025-02-10 0 43.40 43.30 43.40 42.15 43.40 26,324,862 1,132,683,890 43.027 40.78 40.68 40.78 39.60 40.78 28,018,654 40.426 1.88%
2025-02-07 0 42.60 42.55 42.60 41.95 42.65 19,213,005 813,306,908 42.331 40.02 39.98 40.02 39.41 40.07 20,449,206 39.772 0.12%
2025-02-06 0 42.55 42.45 42.55 41.70 42.55 17,013,171 717,512,332 42.174 39.98 39.88 39.98 39.18 39.98 18,107,831 39.624 0.47%
2025-02-05 0 42.35 42.30 42.35 41.65 43.25 27,256,913 1,148,159,187 42.124 39.79 39.74 39.79 39.13 40.64 29,010,674 39.577 -2.42%
2025-02-04 0 43.40 43.35 43.40 42.15 43.45 16,565,128 714,382,231 43.126 40.78 40.73 40.78 39.60 40.82 17,630,960 40.519 3.70%
2025-02-03 0 41.85 41.85 41.90 40.65 42.00 11,420,930 473,412,712 41.451 39.32 39.32 39.37 38.19 39.46 12,155,774 38.946 -1.88%
2025-01-28 0 42.65 42.65 42.80 42.35 43.20 2,993,730 127,687,202 42.652 40.07 40.07 40.21 39.79 40.59 3,186,352 40.073 -0.70%
2025-01-27 0 42.95 42.90 42.95 42.30 43.20 22,119,658 946,018,509 42.768 40.35 40.31 40.35 39.74 40.59 23,542,879 40.183 0.47%
2025-01-24 0 42.75 42.70 42.75 40.95 42.75 32,198,197 1,359,326,142 42.217 40.17 40.12 40.17 38.47 40.17 34,269,890 39.665 3.76%
2025-01-23 0 41.20 41.20 41.25 40.90 41.95 15,701,816 648,543,665 41.304 38.71 38.71 38.76 38.43 39.41 16,712,101 38.807 0.49%
2025-01-22 0 41.00 40.95 41.00 40.80 41.55 16,490,797 676,193,116 41.004 38.52 38.47 38.52 38.33 39.04 17,551,846 38.525 -2.26%
2025-01-21 0 41.95 41.90 41.95 41.10 42.40 17,926,323 749,785,744 41.826 39.41 39.37 39.41 38.62 39.84 19,079,737 39.297 1.57%
2025-01-20 0 41.30 41.30 41.35 41.05 42.00 17,878,001 741,062,701 41.451 38.80 38.80 38.85 38.57 39.46 19,028,305 38.945 0.24%
2025-01-17 0 41.20 41.20 41.25 40.95 42.15 20,417,100 845,986,953 41.435 38.71 38.71 38.76 38.47 39.60 21,730,775 38.930 -1.44%
2025-01-16 0 41.80 41.75 41.80 41.30 41.90 18,565,476 772,946,586 41.634 39.27 39.23 39.27 38.80 39.37 19,760,014 39.117 1.46%
2025-01-15 0 41.20 41.15 41.20 40.30 41.70 28,038,801 1,152,556,546 41.106 38.71 38.66 38.71 37.86 39.18 29,842,871 38.621 3.26%
2025-01-14 0 39.90 39.85 39.90 38.00 40.30 37,735,595 1,491,392,624 39.522 37.49 37.44 37.49 35.70 37.86 40,163,575 37.133 4.31%
2025-01-13 0 38.25 38.25 38.30 37.55 38.45 14,037,833 534,188,924 38.054 35.94 35.94 35.98 35.28 36.13 14,941,054 35.753 0.53%
2025-01-10 0 38.05 38.00 38.05 38.05 39.15 11,640,266 446,040,868 38.319 35.75 35.70 35.75 35.75 36.78 12,389,223 36.002 -0.65%
2025-01-09 0 38.30 38.30 38.35 38.15 38.80 8,711,672 334,899,501 38.443 35.98 35.98 36.03 35.84 36.45 9,272,197 36.119 -0.65%
2025-01-08 0 38.55 38.50 38.55 38.00 39.00 13,395,978 515,406,324 38.475 36.22 36.17 36.22 35.70 36.64 14,257,901 36.149 0.26%
2025-01-07 0 38.45 38.45 38.50 37.70 38.65 15,388,565 587,792,939 38.197 36.13 36.13 36.17 35.42 36.31 16,378,694 35.888 0.26%
2025-01-06 0 38.35 38.35 38.40 38.15 39.05 13,649,766 524,780,088 38.446 36.03 36.03 36.08 35.84 36.69 14,528,018 36.122 0.00%
2025-01-03 0 38.35 38.35 38.40 38.00 38.60 15,426,385 590,623,585 38.287 36.03 36.03 36.08 35.70 36.27 16,418,948 35.972 0.13%
2025-01-02 0 38.30 38.30 38.35 38.10 39.75 18,757,903 724,559,924 38.627 35.98 35.98 36.03 35.80 37.35 19,964,822 36.292 -4.25%
2024-12-31 0 40.00 40.00 40.05 39.35 40.35 11,042,822 442,957,414 40.113 37.58 37.58 37.63 36.97 37.91 11,753,338 37.688 0.88%
2024-12-30 0 39.65 39.65 39.70 39.15 40.05 15,722,092 622,183,669 39.574 37.25 37.25 37.30 36.78 37.63 16,733,681 37.182 0.00%
2024-12-27 0 39.65 39.60 39.65 39.00 40.10 16,373,056 647,016,785 39.517 37.25 37.21 37.25 36.64 37.68 17,426,529 37.128 -0.13%
2024-12-24 0 39.70 39.65 39.70 39.10 40.05 16,228,428 645,031,141 39.747 37.30 37.25 37.30 36.74 37.63 17,272,596 37.344 1.53%
2024-12-23 0 39.10 39.05 39.10 38.60 39.30 16,057,232 626,064,457 38.990 36.74 36.69 36.74 36.27 36.92 17,090,385 36.633 1.56%
2024-12-20 0 38.50 38.45 38.50 38.20 38.85 16,222,124 624,971,029 38.526 36.17 36.13 36.17 35.89 36.50 17,265,886 36.197 0.00%
2024-12-19 0 38.50 38.45 38.50 37.40 38.85 26,028,186 1,001,093,052 38.462 36.17 36.13 36.17 35.14 36.50 27,702,889 36.137 0.79%
2024-12-18 0 38.20 38.20 38.25 37.45 38.50 14,078,022 538,361,895 38.241 35.89 35.89 35.94 35.19 36.17 14,983,829 35.930 2.55%
2024-12-17 0 37.25 37.25 37.40 37.00 37.80 18,292,056 683,362,901 37.358 35.00 35.00 35.14 34.76 35.51 19,469,002 35.100 -0.53%
2024-12-16 0 37.45 37.45 37.50 37.25 38.10 15,499,483 581,396,393 37.511 35.19 35.19 35.23 35.00 35.80 16,496,749 35.243 -0.66%
2024-12-13 0 37.70 37.65 37.70 37.55 39.10 21,733,233 823,987,471 37.914 35.42 35.37 35.42 35.28 36.74 23,131,590 35.622 -3.83%
2024-12-12 0 39.20 39.20 39.25 38.20 39.55 23,089,446 903,507,979 39.131 36.83 36.83 36.88 35.89 37.16 24,575,065 36.765 2.35%
2024-12-11 0 38.30 38.30 38.35 38.20 39.00 11,243,900 433,735,574 38.575 35.98 35.98 36.03 35.89 36.64 11,967,354 36.243 -0.39%
2024-12-10 0 38.45 38.45 38.50 38.45 39.55 27,816,354 1,085,697,768 39.031 36.13 36.13 36.17 36.13 37.16 29,606,111 36.671 0.13%
2024-12-09 0 38.40 38.40 38.45 36.70 38.60 26,259,321 986,936,521 37.584 36.08 36.08 36.13 34.48 36.27 27,948,896 35.312 3.78%
2024-12-06 0 37.00 37.00 37.05 36.55 37.45 17,791,109 659,709,996 37.081 34.76 34.76 34.81 34.34 35.19 18,935,823 34.839 1.65%
2024-12-05 0 36.40 36.35 36.40 35.80 36.65 9,067,252 329,846,300 36.378 34.20 34.15 34.20 33.64 34.43 9,650,656 34.179 0.00%
2024-12-04 0 36.40 36.40 36.45 35.90 36.80 19,412,984 708,059,526 36.474 34.20 34.20 34.25 33.73 34.58 20,662,052 34.269 0.28%
2024-12-03 0 36.30 36.30 36.35 35.25 36.35 23,917,227 859,322,913 35.929 34.11 34.11 34.15 33.12 34.15 25,456,107 33.757 2.25%
2024-12-02 0 35.50 35.50 35.55 35.20 36.05 15,055,615 534,809,244 35.522 33.35 33.35 33.40 33.07 33.87 16,024,322 33.375 0.71%
2024-11-29 0 35.25 35.25 35.30 34.85 35.95 20,956,896 740,064,379 35.314 33.12 33.12 33.17 32.74 33.78 22,305,302 33.179 0.43%
2024-11-28 0 35.10 35.05 35.10 34.75 35.60 20,438,727 717,283,865 35.094 32.98 32.93 32.98 32.65 33.45 21,753,793 32.973 -1.13%
2024-11-27 0 35.50 35.50 35.55 34.20 35.90 21,168,584 740,972,754 35.003 33.35 33.35 33.40 32.13 33.73 22,530,611 32.887 2.90%
2024-11-26 0 34.50 34.50 34.55 34.30 34.90 14,025,455 485,026,400 34.582 32.41 32.41 32.46 32.23 32.79 14,927,879 32.491 -0.86%
2024-11-25 0 34.80 34.80 34.90 34.30 35.25 29,277,345 1,019,018,806 34.806 32.70 32.70 32.79 32.23 33.12 31,161,105 32.702 -0.71%
2024-11-22 0 35.05 35.00 35.05 34.80 36.10 18,777,667 661,179,451 35.211 32.93 32.88 32.93 32.70 33.92 19,985,858 33.082 -2.23%
2024-11-21 0 35.85 35.80 35.85 35.60 36.70 17,773,968 639,133,569 35.959 33.68 33.64 33.68 33.45 34.48 18,917,579 33.785 -2.05%
2024-11-20 0 36.60 36.60 36.65 35.80 36.70 24,636,350 893,014,181 36.248 34.39 34.39 34.43 33.64 34.48 26,221,499 34.057 0.55%
2024-11-19 0 36.40 36.40 36.45 36.30 37.30 17,199,154 629,451,362 36.598 34.20 34.20 34.25 34.11 35.05 18,305,780 34.385 -0.95%
2024-11-18 0 36.75 36.70 36.75 36.45 37.55 17,899,093 661,893,621 36.979 34.53 34.48 34.53 34.25 35.28 19,050,755 34.744 0.68%
2024-11-15 0 36.50 36.50 36.55 36.40 37.85 24,131,395 892,642,144 36.991 34.29 34.29 34.34 34.20 35.56 25,684,055 34.755 -2.41%
2024-11-14 0 37.40 37.40 37.45 36.90 38.05 17,654,396 662,066,729 37.502 35.14 35.14 35.19 34.67 35.75 18,790,313 35.234 -0.13%
2024-11-13 0 37.45 37.45 37.50 37.00 37.70 16,234,701 606,615,377 37.365 35.19 35.19 35.23 34.76 35.42 17,279,272 35.107 -0.40%
2024-11-12 0 37.60 37.55 37.60 37.35 39.15 17,682,710 671,605,498 37.981 35.33 35.28 35.33 35.09 36.78 18,820,449 35.685 -2.34%
2024-11-11 0 38.50 38.45 38.50 37.95 38.65 10,662,574 407,892,965 38.255 36.17 36.13 36.17 35.66 36.31 11,348,624 35.942 -1.41%
2024-11-08 0 39.05 39.05 39.15 39.05 40.90 12,624,520 501,657,211 39.737 36.69 36.69 36.78 36.69 38.43 13,436,806 37.335 -2.25%
2024-11-07 0 39.95 39.90 39.95 38.35 40.20 20,885,106 829,772,405 39.730 37.53 37.49 37.53 36.03 37.77 22,228,893 37.329 3.10%
2024-11-06 0 38.75 38.70 38.75 38.30 39.85 13,595,369 527,148,859 38.774 36.41 36.36 36.41 35.98 37.44 14,470,121 36.430 -3.13%
2024-11-05 0 40.00 39.95 40.00 38.25 40.05 16,375,411 646,618,960 39.487 37.58 37.53 37.58 35.94 37.63 17,429,036 37.100 3.36%
2024-11-04 0 38.70 38.70 38.75 37.75 38.90 9,564,755 367,121,762 38.383 36.36 36.36 36.41 35.47 36.55 10,180,169 36.062 1.31%
2024-11-01 0 38.20 38.15 38.20 37.80 38.65 17,248,934 660,052,144 38.266 35.89 35.84 35.89 35.51 36.31 18,358,763 35.953 0.53%
2024-10-31 0 38.00 38.00 38.05 37.55 38.50 12,560,344 477,129,869 37.987 35.70 35.70 35.75 35.28 36.17 13,368,500 35.691 -0.39%
2024-10-30 0 38.15 38.15 38.20 37.70 39.45 19,371,096 739,996,571 38.201 35.84 35.84 35.89 35.42 37.07 20,617,469 35.892 -3.05%
2024-10-29 0 39.35 39.30 39.35 38.60 39.70 12,002,487 469,145,252 39.087 36.97 36.92 36.97 36.27 37.30 12,774,750 36.724 0.13%
2024-10-28 0 39.30 39.25 39.30 38.90 39.75 10,255,583 403,022,282 39.298 36.92 36.88 36.92 36.55 37.35 10,915,447 36.922 -0.76%
2024-10-25 0 39.60 39.55 39.60 39.45 40.15 5,692,213 226,348,613 39.765 37.21 37.16 37.21 37.07 37.72 6,058,461 37.361 -0.13%
2024-10-24 0 39.65 39.60 39.65 39.45 40.20 8,184,174 325,263,376 39.743 37.25 37.21 37.25 37.07 37.77 8,710,759 37.340 -1.25%
2024-10-23 0 40.15 40.15 40.20 39.20 40.80 14,066,048 564,721,386 40.148 37.72 37.72 37.77 36.83 38.33 14,971,084 37.721 1.13%
2024-10-22 0 39.70 39.70 39.75 39.15 40.15 15,802,701 625,814,795 39.602 37.30 37.30 37.35 36.78 37.72 16,819,477 37.208 0.13%
2024-10-21 0 39.65 39.65 39.70 39.30 40.35 21,983,817 873,674,941 39.742 37.25 37.25 37.30 36.92 37.91 23,398,297 37.339 -1.73%
2024-10-18 0 40.35 40.35 40.40 38.45 40.50 22,211,955 880,654,378 39.648 37.91 37.91 37.96 36.13 38.05 23,641,114 37.251 4.26%
2024-10-17 0 38.70 38.65 38.70 38.40 40.70 17,750,324 699,390,729 39.402 36.36 36.31 36.36 36.08 38.24 18,892,414 37.020 -3.13%
2024-10-16 0 39.95 39.95 40.00 38.50 40.50 25,892,489 1,034,346,103 39.948 37.53 37.53 37.58 36.17 38.05 27,558,461 37.533 2.30%
2024-10-15 0 39.05 39.00 39.05 38.55 41.15 25,529,266 1,013,018,934 39.681 36.69 36.64 36.69 36.22 38.66 27,171,867 37.282 -4.17%
2024-10-14 0 40.75 40.65 40.75 39.65 41.45 36,297,360 1,474,117,851 40.612 38.29 38.19 38.29 37.25 38.94 38,632,801 38.157 2.26%
2024-10-10 0 39.85 39.85 39.90 38.45 40.75 38,576,668 1,534,662,470 39.782 37.44 37.44 37.49 36.13 38.29 41,058,764 37.377 4.18%
2024-10-09 0 38.25 38.25 38.30 37.55 40.25 47,808,615 1,855,354,412 38.808 35.94 35.94 35.98 35.28 37.82 50,884,712 36.462 -3.53%
2024-10-08 0 39.65 39.65 39.70 39.45 47.35 91,764,926 3,836,639,307 41.809 37.25 37.25 37.30 37.07 44.49 97,669,255 39.282 -16.08%
2024-10-07 0 47.25 47.20 47.25 46.00 47.35 34,571,415 1,618,686,711 46.822 44.39 44.35 44.39 43.22 44.49 36,795,805 43.991 1.83%
2024-10-04 0 46.40 46.35 46.40 43.75 46.45 44,163,002 2,011,701,109 45.552 43.60 43.55 43.60 41.11 43.64 47,004,533 42.798 2.32%
2024-10-03 0 45.35 45.25 45.35 42.25 45.70 64,695,427 2,848,563,438 44.030 42.61 42.51 42.61 39.70 42.94 68,858,053 41.369 3.78%
2024-10-02 0 43.70 43.65 43.70 38.65 44.30 61,233,561 2,609,106,627 42.609 41.06 41.01 41.06 36.31 41.62 65,173,444 40.033 13.36%
2024-09-30 0 38.55 38.50 38.55 37.60 39.35 75,587,488 2,913,128,604 38.540 36.22 36.17 36.22 35.33 36.97 80,450,930 36.210 0.92%
2024-09-27 0 38.20 38.15 38.20 36.65 39.30 75,651,684 2,842,523,557 37.574 35.89 35.84 35.89 34.43 36.92 80,519,257 35.302 1.60%
2024-09-26 0 37.60 37.55 37.60 35.55 37.60 59,272,601 2,186,062,062 36.881 35.33 35.28 35.33 33.40 35.33 63,086,313 34.652 4.88%
2024-09-25 0 35.85 35.85 35.90 35.50 36.55 90,446,700 3,255,217,419 35.990 33.68 33.68 33.73 33.35 34.34 96,266,212 33.815 4.52%
2024-09-24 0 34.30 34.30 34.35 31.45 34.40 71,705,327 2,401,881,869 33.497 32.23 32.23 32.27 29.55 32.32 76,318,984 31.472 10.82%
2024-09-23 0 30.95 30.85 30.95 30.65 31.30 16,239,412 503,973,712 31.034 29.08 28.99 29.08 28.80 29.41 17,284,287 29.158 0.65%
2024-09-20 0 30.75 30.65 30.75 30.30 31.00 19,021,750 584,193,965 30.712 28.89 28.80 28.89 28.47 29.13 20,245,645 28.855 1.15%
2024-09-19 0 30.40 30.40 30.45 29.80 30.55 16,829,970 510,082,494 30.308 28.56 28.56 28.61 28.00 28.70 17,912,842 28.476 1.00%
2024-09-17 0 30.10 30.05 30.10 29.25 30.45 11,429,049 344,193,706 30.116 28.28 28.23 28.28 27.48 28.61 12,164,416 28.295 2.21%
2024-09-16 0 29.45 29.40 29.45 29.10 29.60 7,661,931 224,804,080 29.340 27.67 27.62 27.67 27.34 27.81 8,154,914 27.567 -0.67%
2024-09-13 0 29.65 29.65 29.70 28.90 30.00 13,035,294 386,659,844 29.663 27.86 27.86 27.90 27.15 28.19 13,874,010 27.869 2.24%
2024-09-12 0 29.00 28.95 29.00 28.75 29.25 12,968,865 376,365,563 29.021 27.25 27.20 27.25 27.01 27.48 13,803,306 27.266 -0.17%
2024-09-11 0 29.05 29.05 29.10 28.45 29.20 17,378,525 502,485,816 28.914 27.29 27.29 27.34 26.73 27.43 18,496,692 27.166 0.52%
2024-09-10 0 28.90 28.90 28.95 28.70 29.35 22,332,382 648,431,698 29.035 27.15 27.15 27.20 26.97 27.58 23,769,290 27.280 -0.86%
2024-09-09 0 29.15 29.10 29.15 27.95 29.35 67,003,184 1,927,895,078 28.773 27.39 27.34 27.39 26.26 27.58 71,314,296 27.034 -3.80%
2024-09-05 0 30.30 30.30 30.35 30.10 31.30 36,690,727 1,113,964,481 30.361 28.47 28.47 28.52 28.28 29.41 39,051,478 28.526 -2.73%
2024-09-04 0 31.15 31.10 31.15 30.85 31.45 11,699,810 364,443,969 31.150 29.27 29.22 29.27 28.99 29.55 12,452,598 29.267 -0.16%
2024-09-03 0 31.20 31.15 31.20 31.00 32.45 31,085,296 972,728,587 31.292 29.31 29.27 29.31 29.13 30.49 33,085,383 29.401 -3.11%
2024-09-02 0 32.20 32.15 32.20 31.00 32.45 24,313,740 776,988,064 31.957 30.25 30.21 30.25 29.13 30.49 25,878,132 30.025 -0.46%
2024-08-30 0 32.35 32.35 32.45 32.10 33.60 55,218,511 1,804,848,199 32.686 30.39 30.39 30.49 30.16 31.57 58,771,375 30.710 -4.29%
2024-08-29 0 33.80 33.80 33.85 33.25 34.50 18,195,311 613,354,780 33.709 31.76 31.76 31.80 31.24 32.41 19,366,032 31.672 -2.31%
2024-08-28 0 34.60 34.50 34.60 34.30 34.85 12,040,377 416,544,545 34.596 32.51 32.41 32.51 32.23 32.74 12,815,078 32.504 -0.14%
2024-08-27 0 34.65 34.65 34.70 33.85 34.80 14,284,924 493,917,947 34.576 32.56 32.56 32.60 31.80 32.70 15,204,043 32.486 1.46%
2024-08-26 0 34.15 34.10 34.15 33.70 34.35 10,847,443 370,069,197 34.116 32.09 32.04 32.09 31.66 32.27 11,545,388 32.053 1.19%
2024-08-23 0 33.75 33.75 33.80 33.05 33.80 8,576,877 287,819,096 33.558 31.71 31.71 31.76 31.05 31.76 9,128,730 31.529 0.30%
2024-08-22 0 33.65 33.60 33.65 33.30 33.75 6,242,186 209,521,512 33.565 31.62 31.57 31.62 31.29 31.71 6,643,820 31.536 0.45%
2024-08-21 0 33.50 33.45 33.50 33.10 33.65 8,576,144 286,928,802 33.457 31.47 31.43 31.47 31.10 31.62 9,127,949 31.434 -0.45%
2024-08-20 0 33.65 33.60 33.65 33.45 34.00 5,069,291 170,643,357 33.662 31.62 31.57 31.62 31.43 31.94 5,395,459 31.627 0.15%
2024-08-19 0 33.60 33.55 33.60 33.20 33.90 25,790,029 866,374,263 33.593 31.57 31.52 31.57 31.19 31.85 27,449,408 31.563 0.90%
2024-08-16 0 33.30 33.25 33.30 33.00 33.75 13,620,212 454,807,605 33.392 31.29 31.24 31.29 31.01 31.71 14,496,562 31.373 0.76%
2024-08-15 0 33.05 33.00 33.05 31.80 33.60 14,211,856 471,047,430 33.145 31.05 31.01 31.05 29.88 31.57 15,126,274 31.141 2.16%
2024-08-14 0 32.35 32.35 32.40 32.05 32.70 5,373,953 173,493,759 32.284 30.39 30.39 30.44 30.11 30.72 5,719,723 30.333 -0.15%
2024-08-13 0 32.40 32.30 32.40 32.25 32.75 7,595,509 246,206,117 32.415 30.44 30.35 30.44 30.30 30.77 8,084,218 30.455 -0.31%
2024-08-12 0 32.50 32.45 32.50 32.25 32.90 5,007,218 162,580,333 32.469 30.54 30.49 30.54 30.30 30.91 5,329,392 30.506 0.00%
2024-08-09 0 32.50 32.45 32.50 32.05 32.95 10,409,914 338,693,250 32.536 30.54 30.49 30.54 30.11 30.96 11,079,708 30.569 1.88%
2024-08-08 0 31.90 31.85 31.90 31.30 32.25 12,476,968 396,949,278 31.815 29.97 29.92 29.97 29.41 30.30 13,279,760 29.891 1.11%
2024-08-07 0 31.55 31.50 31.55 31.05 31.65 10,604,054 332,699,169 31.375 29.64 29.60 29.64 29.17 29.74 11,286,339 29.478 1.61%
2024-08-06 0 31.05 31.05 31.10 31.00 32.00 10,169,343 317,554,787 31.227 29.17 29.17 29.22 29.13 30.07 10,823,658 29.339 -1.58%
2024-08-05 0 31.55 31.50 31.55 30.85 32.05 21,615,406 679,192,694 31.422 29.64 29.60 29.64 28.99 30.11 23,006,182 29.522 -1.41%
2024-08-02 0 32.00 32.00 32.05 31.10 32.05 9,066,674 288,333,812 31.801 30.07 30.07 30.11 29.22 30.11 9,650,041 29.879 -0.62%
2024-08-01 0 32.20 32.15 32.20 31.90 32.55 8,372,324 269,513,770 32.191 30.25 30.21 30.25 29.97 30.58 8,911,015 30.245 -0.92%
2024-07-31 0 32.50 32.50 32.55 31.75 32.70 11,369,301 369,291,463 32.481 30.54 30.54 30.58 29.83 30.72 12,100,823 30.518 1.72%
2024-07-30 0 31.95 31.90 31.95 31.75 32.25 11,252,562 358,975,369 31.902 30.02 29.97 30.02 29.83 30.30 11,976,573 29.973 -0.78%
2024-07-29 0 32.20 32.20 32.25 31.80 32.80 14,866,638 478,677,275 32.198 30.25 30.25 30.30 29.88 30.82 15,823,186 30.252 0.78%
2024-07-26 0 31.95 31.90 31.95 31.40 32.50 19,987,317 636,292,684 31.835 30.02 29.97 30.02 29.50 30.54 21,273,339 29.910 -0.62%
2024-07-25 0 32.15 32.15 32.20 31.70 33.25 40,245,987 1,296,975,777 32.226 30.21 30.21 30.25 29.78 31.24 42,835,490 30.278 -3.60%
2024-07-24 0 33.35 33.30 33.35 33.10 34.30 16,670,036 560,018,408 33.594 31.33 31.29 31.33 31.10 32.23 17,742,618 31.563 -1.19%
2024-07-23 0 33.75 33.75 33.80 33.50 34.15 10,940,920 369,861,086 33.805 31.71 31.71 31.76 31.47 32.09 11,644,880 31.762 0.75%
2024-07-22 0 33.50 33.45 33.50 32.45 33.85 17,961,550 596,031,077 33.184 31.47 31.43 31.47 30.49 31.80 19,117,230 31.178 -1.03%
2024-07-19 0 33.85 33.80 33.85 33.40 34.25 14,444,380 487,670,213 33.762 31.80 31.76 31.80 31.38 32.18 15,373,759 31.721 -1.31%
2024-07-18 0 34.30 34.30 34.35 34.15 34.95 11,308,988 389,439,691 34.436 32.23 32.23 32.27 32.09 32.84 12,036,630 32.355 -0.87%
2024-07-17 0 34.60 34.60 34.75 34.30 35.05 13,232,144 457,811,331 34.598 32.51 32.51 32.65 32.23 32.93 14,083,525 32.507 0.29%
2024-07-16 0 34.50 34.50 34.60 34.45 35.05 17,486,592 605,848,908 34.646 32.41 32.41 32.51 32.37 32.93 18,611,712 32.552 -1.43%
2024-07-15 0 35.00 35.00 35.05 34.80 35.70 10,920,224 383,467,672 35.115 32.88 32.88 32.93 32.70 33.54 11,622,852 32.993 -1.69%
2024-07-12 0 35.60 35.55 35.60 34.15 35.90 26,419,799 936,976,063 35.465 33.45 33.40 33.45 32.09 33.73 28,119,699 33.321 4.71%
2024-07-11 0 34.00 34.00 34.05 33.50 34.10 16,044,627 543,266,218 33.860 31.94 31.94 31.99 31.47 32.04 17,076,969 31.813 2.56%
2024-07-10 0 33.15 33.15 33.20 33.10 34.00 13,440,367 449,517,477 33.445 31.15 31.15 31.19 31.10 31.94 14,305,146 31.423 0.15%
2024-07-09 0 33.10 33.10 33.15 32.70 33.40 14,554,359 480,763,080 33.032 31.10 31.10 31.15 30.72 31.38 15,490,814 31.035 0.46%
2024-07-08 0 32.95 32.90 32.95 32.80 33.45 14,472,804 478,117,930 33.036 30.96 30.91 30.96 30.82 31.43 15,404,012 31.039 -0.75%
2024-07-05 0 33.20 33.20 33.25 33.20 34.50 16,624,186 557,831,337 33.555 31.19 31.19 31.24 31.19 32.41 17,693,818 31.527 -2.78%
2024-07-04 0 34.15 34.10 34.15 33.65 34.65 21,109,733 722,751,866 34.238 32.09 32.04 32.09 31.62 32.56 22,467,973 32.168 1.79%
2024-07-03 0 33.55 33.50 33.55 33.35 34.65 28,438,918 959,842,280 33.751 31.52 31.47 31.52 31.33 32.56 30,268,732 31.711 -2.01%
2024-07-02 0 36.40 36.35 36.40 35.40 36.75 29,782,071 1,082,939,463 36.362 32.17 32.12 32.17 31.28 32.48 33,699,977 32.135 2.68%
2024-06-28 0 35.45 35.45 35.55 35.15 35.90 18,851,919 669,793,334 35.529 31.33 31.33 31.42 31.06 31.73 21,331,936 31.399 -0.14%
2024-06-27 0 35.50 35.50 35.55 35.15 35.65 26,585,672 941,505,503 35.414 31.37 31.37 31.42 31.06 31.51 30,083,084 31.297 -0.14%
2024-06-26 0 35.55 35.55 35.65 35.30 36.00 13,713,142 488,163,546 35.598 31.42 31.42 31.51 31.20 31.81 15,517,140 31.460 -0.56%
2024-06-25 0 35.75 35.70 35.75 35.40 36.30 18,127,900 650,199,798 35.867 31.59 31.55 31.59 31.28 32.08 20,512,671 31.697 0.99%
2024-06-24 0 35.40 35.35 35.40 34.55 35.40 15,821,963 553,546,082 34.986 31.28 31.24 31.28 30.53 31.28 17,903,382 30.919 1.00%
2024-06-21 0 35.05 35.00 35.05 34.90 35.70 21,262,565 745,918,248 35.081 30.98 30.93 30.98 30.84 31.55 24,059,709 31.003 -1.82%
2024-06-20 0 35.70 35.70 35.75 35.60 36.15 13,200,580 473,212,978 35.848 31.55 31.55 31.59 31.46 31.95 14,937,149 31.680 -0.70%
2024-06-19 0 35.95 35.90 35.95 34.65 36.10 23,487,275 838,291,378 35.691 31.77 31.73 31.77 30.62 31.90 26,577,085 31.542 4.35%
2024-06-18 0 34.45 34.45 34.50 34.15 35.25 18,529,344 642,482,432 34.674 30.44 30.44 30.49 30.18 31.15 20,966,926 30.643 0.29%
2024-06-17 0 34.35 34.25 34.35 33.50 34.90 16,617,102 570,007,171 34.302 30.36 30.27 30.36 29.61 30.84 18,803,123 30.314 1.78%
2024-06-14 0 33.75 33.75 33.80 33.15 34.25 17,295,144 586,725,705 33.924 29.83 29.83 29.87 29.30 30.27 19,570,364 29.980 0.75%
2024-06-13 0 33.50 33.45 33.50 33.20 34.45 19,602,379 656,382,911 33.485 29.61 29.56 29.61 29.34 30.44 22,181,121 29.592 -1.03%
2024-06-12 0 33.85 33.80 33.85 33.75 34.50 18,844,251 639,983,648 33.962 29.91 29.87 29.91 29.83 30.49 21,323,260 30.013 -2.45%
2024-06-11 0 34.70 34.70 34.75 34.30 35.25 19,277,027 669,499,909 34.730 30.67 30.67 30.71 30.31 31.15 21,812,968 30.693 -2.12%
2024-06-07 0 35.45 35.40 35.45 35.00 36.00 19,691,063 698,438,332 35.470 31.33 31.28 31.33 30.93 31.81 22,281,472 31.346 0.14%
2024-06-06 0 35.40 35.40 35.45 35.20 35.85 14,805,293 525,219,242 35.475 31.28 31.28 31.33 31.11 31.68 16,752,966 31.351 0.57%
2024-06-05 0 35.20 35.15 35.20 35.10 36.00 15,307,132 542,185,356 35.420 31.11 31.06 31.11 31.02 31.81 17,320,824 31.303 -0.71%
2024-06-04 0 35.45 35.45 35.50 35.25 36.15 15,565,095 553,077,136 35.533 31.33 31.33 31.37 31.15 31.95 17,612,722 31.402 0.57%
2024-06-03 0 35.25 35.25 35.30 35.00 35.60 13,559,129 478,529,022 35.292 31.15 31.15 31.20 30.93 31.46 15,342,866 31.189 1.29%
2024-05-31 0 34.80 34.80 34.85 34.70 35.95 20,267,328 712,126,633 35.137 30.75 30.75 30.80 30.67 31.77 22,933,546 31.052 -1.14%
2024-05-30 0 35.20 35.20 35.25 35.00 36.00 18,084,313 639,126,405 35.341 31.11 31.11 31.15 30.93 31.81 20,463,350 31.233 -1.81%
2024-05-29 0 35.85 35.85 35.90 35.60 36.80 17,749,298 638,818,243 35.991 31.68 31.68 31.73 31.46 32.52 20,084,263 31.807 -2.32%
2024-05-28 0 36.70 36.70 36.80 36.65 37.20 8,247,275 303,820,375 36.839 32.43 32.43 32.52 32.39 32.88 9,332,225 32.556 -0.94%
2024-05-27 0 37.05 37.00 37.05 36.25 37.15 11,257,440 415,030,368 36.867 32.74 32.70 32.74 32.04 32.83 12,738,384 32.581 2.21%
2024-05-24 0 36.25 36.25 36.30 36.00 37.25 18,073,831 656,541,387 36.326 32.04 32.04 32.08 31.81 32.92 20,451,489 32.102 -2.29%
2024-05-23 0 37.10 37.10 37.15 36.75 37.80 15,179,323 563,075,608 37.095 32.79 32.79 32.83 32.48 33.41 17,176,201 32.782 -2.24%
2024-05-22 0 37.95 37.90 37.95 37.50 38.25 10,476,491 397,121,498 37.906 33.54 33.49 33.54 33.14 33.80 11,854,700 33.499 0.26%
2024-05-21 0 37.85 37.85 37.90 37.70 38.45 21,792,810 827,372,017 37.965 33.45 33.45 33.49 33.32 33.98 24,659,709 33.552 -2.32%
2024-05-20 0 38.75 38.70 38.75 38.25 39.40 32,390,324 1,253,535,824 38.701 34.24 34.20 34.24 33.80 34.82 36,651,352 34.202 -1.65%
2024-05-17 0 39.40 39.40 39.45 38.35 39.60 23,318,177 908,167,107 38.947 34.82 34.82 34.86 33.89 35.00 26,385,742 34.419 0.77%
2024-05-16 0 39.10 39.05 39.10 37.25 39.35 43,558,680 1,687,317,212 38.737 34.55 34.51 34.55 32.92 34.78 49,288,934 34.233 5.39%
2024-05-14 0 37.10 37.10 37.15 37.05 38.40 22,070,859 826,123,132 37.430 32.79 32.79 32.83 32.74 33.94 24,974,336 33.079 -3.26%
2024-05-13 0 38.35 38.30 38.35 37.05 38.70 27,247,275 1,040,965,217 38.204 33.89 33.85 33.89 32.74 34.20 30,831,722 33.763 1.32%
2024-05-10 0 37.85 37.80 37.85 36.25 38.00 39,375,136 1,475,570,462 37.475 33.45 33.41 33.45 32.04 33.58 44,555,034 33.118 4.56%
2024-05-09 0 36.20 36.15 36.20 35.30 36.40 14,946,171 540,032,212 36.132 31.99 31.95 31.99 31.20 32.17 16,912,377 31.931 1.83%
2024-05-08 0 35.55 35.50 35.55 35.45 36.70 17,599,169 630,101,825 35.803 31.42 31.37 31.42 31.33 32.43 19,914,384 31.641 -2.07%
2024-05-07 0 36.30 36.25 36.30 35.75 36.55 16,748,919 607,398,810 36.265 32.08 32.04 32.08 31.59 32.30 18,952,281 32.049 0.69%
2024-05-06 0 36.05 36.00 36.05 35.45 36.35 22,229,107 796,829,368 35.846 31.86 31.81 31.86 31.33 32.12 25,153,402 31.679 -0.28%
2024-05-03 0 36.15 36.10 36.15 36.05 37.35 27,022,963 986,622,618 36.511 31.95 31.90 31.95 31.86 33.01 30,577,902 32.266 1.40%
2024-05-02 0 35.65 35.60 35.65 33.85 35.90 18,191,550 641,945,728 35.288 31.51 31.46 31.51 29.91 31.73 20,584,694 31.186 3.78%
2024-04-30 0 34.35 34.35 34.40 33.75 34.55 37,753,886 1,292,949,091 34.247 30.36 30.36 30.40 29.83 30.53 42,720,504 30.265 -1.72%
2024-04-29 0 34.95 34.95 35.00 33.70 35.30 29,987,985 1,043,414,584 34.794 30.89 30.89 30.93 29.78 31.20 33,932,980 30.749 2.19%
2024-04-26 0 34.20 34.20 34.30 34.05 34.85 30,797,001 1,060,238,221 34.427 30.22 30.22 30.31 30.09 30.80 34,848,424 30.424 0.29%
2024-04-25 0 34.10 34.10 34.15 32.85 34.35 35,228,614 1,195,881,017 33.946 30.14 30.14 30.18 29.03 30.36 39,863,027 30.000 3.18%
2024-04-24 0 33.05 32.95 33.05 32.35 33.10 22,019,163 723,740,257 32.869 29.21 29.12 29.21 28.59 29.25 24,915,839 29.047 1.85%
2024-04-23 0 32.45 32.45 32.50 32.30 32.95 14,850,234 483,654,929 32.569 28.68 28.68 28.72 28.54 29.12 16,803,820 28.782 0.46%
2024-04-22 0 32.30 32.30 32.35 32.20 33.45 18,089,268 590,246,884 32.630 28.54 28.54 28.59 28.46 29.56 20,468,957 28.836 -0.77%
2024-04-19 0 32.55 32.55 32.65 32.10 32.75 22,871,485 742,811,424 32.478 28.77 28.77 28.85 28.37 28.94 25,880,286 28.702 -0.31%
2024-04-18 0 32.65 32.65 32.70 31.65 33.15 25,164,621 823,514,052 32.725 28.85 28.85 28.90 27.97 29.30 28,475,090 28.921 2.83%
2024-04-17 0 31.75 31.70 31.75 31.20 31.85 18,481,151 583,956,431 31.597 28.06 28.01 28.06 27.57 28.15 20,912,393 27.924 1.28%
2024-04-16 0 31.35 31.30 31.35 31.05 31.75 21,134,584 663,290,701 31.384 27.71 27.66 27.71 27.44 28.06 23,914,892 27.735 -1.26%
2024-04-15 0 31.75 31.75 31.80 31.00 32.15 20,795,578 661,134,635 31.792 28.06 28.06 28.10 27.40 28.41 23,531,288 28.096 0.47%
2024-04-12 0 31.60 31.60 31.65 31.55 32.10 27,864,181 888,064,772 31.871 27.93 27.93 27.97 27.88 28.37 31,529,784 28.166 -0.94%
2024-04-11 0 31.90 31.85 31.90 31.40 32.05 18,419,358 587,099,021 31.874 28.19 28.15 28.19 27.75 28.32 20,842,471 28.168 -0.47%
2024-04-10 0 32.05 32.00 32.05 31.60 32.25 19,580,302 626,430,378 31.993 28.32 28.28 28.32 27.93 28.50 22,156,140 28.273 1.58%
2024-04-09 0 31.55 31.50 31.55 31.45 31.95 14,123,762 446,475,302 31.612 27.88 27.84 27.88 27.79 28.24 15,981,778 27.937 0.48%
2024-04-08 0 31.40 31.40 31.45 30.45 31.65 25,052,489 785,255,439 31.344 27.75 27.75 27.79 26.91 27.97 28,348,207 27.700 1.62%
2024-04-05 0 30.90 30.85 30.90 30.20 31.15 10,187,275 312,988,649 30.723 27.31 27.26 27.31 26.69 27.53 11,527,437 27.152 0.00%
2024-04-03 0 30.90 30.90 30.95 30.75 31.60 17,894,133 554,968,210 31.014 27.31 27.31 27.35 27.18 27.93 20,248,151 27.408 -1.75%
2024-04-02 0 31.45 31.40 31.45 31.30 32.00 19,552,927 618,280,665 31.621 27.79 27.75 27.79 27.66 28.28 22,125,164 27.945 1.62%
2024-03-28 0 30.95 30.90 30.95 30.30 31.20 25,919,924 797,837,264 30.781 27.35 27.31 27.35 26.78 27.57 29,329,755 27.202 0.00%
2024-03-27 0 30.95 30.95 31.00 30.80 31.55 25,020,299 779,043,965 31.136 27.35 27.35 27.40 27.22 27.88 28,311,782 27.517 -1.12%
2024-03-26 0 31.30 31.25 31.30 30.90 31.80 33,949,926 1,066,523,662 31.415 27.66 27.62 27.66 27.31 28.10 38,416,124 27.762 4.33%
2024-03-25 0 30.00 29.95 30.00 29.75 30.45 18,421,094 553,239,009 30.033 26.51 26.47 26.51 26.29 26.91 20,844,435 26.541 -0.66%
2024-03-22 0 30.20 30.20 30.25 29.70 30.75 25,002,896 752,845,462 30.110 26.69 26.69 26.73 26.25 27.18 28,292,090 26.610 -2.42%
2024-03-21 0 30.95 30.85 30.95 30.50 31.40 16,216,703 501,646,617 30.934 27.35 27.26 27.35 26.95 27.75 18,350,051 27.338 2.65%
2024-03-20 0 30.15 30.15 30.20 29.85 30.65 13,584,762 411,017,969 30.256 26.64 26.64 26.69 26.38 27.09 15,371,872 26.738 0.50%
2024-03-19 0 30.00 30.00 30.05 29.80 30.40 12,125,497 364,956,176 30.098 26.51 26.51 26.56 26.34 26.87 13,720,637 26.599 -1.15%
2024-03-18 0 30.35 30.35 30.40 29.90 30.60 12,233,422 371,824,693 30.394 26.82 26.82 26.87 26.42 27.04 13,842,759 26.861 0.17%
2024-03-15 0 30.30 30.30 30.35 30.05 30.70 19,621,326 594,568,534 30.302 26.78 26.78 26.82 26.56 27.13 22,202,561 26.779 -1.78%
2024-03-14 0 30.85 30.80 30.85 30.55 31.55 17,081,219 527,451,536 30.879 27.26 27.22 27.26 27.00 27.88 19,328,296 27.289 -0.80%
2024-03-13 0 31.10 31.10 31.15 31.00 31.70 23,343,610 731,254,527 31.326 27.48 27.48 27.53 27.40 28.01 26,414,520 27.684 -1.74%
2024-03-12 0 31.65 31.65 31.70 29.95 31.90 33,039,258 1,030,330,384 31.185 27.97 27.97 28.01 26.47 28.19 37,385,655 27.560 5.32%
2024-03-11 0 30.05 30.00 30.05 29.60 30.15 13,711,773 409,379,379 29.856 26.56 26.51 26.56 26.16 26.64 15,515,591 26.385 1.35%
2024-03-08 0 29.65 29.65 29.70 29.65 30.60 11,777,096 353,302,048 29.999 26.20 26.20 26.25 26.20 27.04 13,326,403 26.511 -0.84%
2024-03-07 0 29.90 29.85 29.90 29.75 30.55 12,009,056 361,606,065 30.111 26.42 26.38 26.42 26.29 27.00 13,588,877 26.610 -0.33%
2024-03-06 0 30.00 29.95 30.00 29.40 30.40 20,778,035 623,389,093 30.002 26.51 26.47 26.51 25.98 26.87 23,511,438 26.514 1.87%
2024-03-05 0 29.45 29.40 29.45 29.20 29.85 22,951,222 677,828,171 29.533 26.03 25.98 26.03 25.81 26.38 25,970,513 26.100 -1.17%
2024-03-04 0 29.80 29.75 29.80 29.55 30.50 25,560,276 761,595,579 29.796 26.34 26.29 26.34 26.11 26.95 28,922,794 26.332 -1.81%
2024-03-01 0 30.35 30.35 30.40 30.00 30.80 19,725,758 600,333,251 30.434 26.82 26.82 26.87 26.51 27.22 22,320,731 26.896 -0.65%
2024-02-29 0 30.55 30.55 30.60 30.45 31.15 18,017,161 553,156,852 30.702 27.00 27.00 27.04 26.91 27.53 20,387,364 27.132 -0.81%
2024-02-28 0 30.80 30.75 30.80 30.65 31.50 19,345,365 598,243,883 30.924 27.22 27.18 27.22 27.09 27.84 21,890,296 27.329 -2.22%
2024-02-27 0 31.50 31.50 31.55 30.80 31.60 19,817,187 617,601,750 31.165 27.84 27.84 27.88 27.22 27.93 22,424,188 27.542 0.16%
2024-02-26 0 31.45 31.40 31.45 31.35 32.40 17,166,805 542,544,186 31.604 27.79 27.75 27.79 27.71 28.63 19,425,141 27.930 -1.10%
2024-02-23 0 31.80 31.80 31.85 31.60 32.75 28,098,265 904,230,170 32.181 28.10 28.10 28.15 27.93 28.94 31,794,662 28.440 0.16%
2024-02-22 0 31.75 31.70 31.75 31.05 31.80 22,293,746 700,423,749 31.418 28.06 28.01 28.06 27.44 28.10 25,226,544 27.765 0.95%
2024-02-21 0 31.45 31.45 31.50 29.75 32.35 56,538,582 1,776,039,711 31.413 27.79 27.79 27.84 26.29 28.59 63,976,374 27.761 5.36%
2024-02-20 0 29.85 29.85 29.90 29.40 30.25 33,385,897 992,763,913 29.736 26.38 26.38 26.42 25.98 26.73 37,777,896 26.279 -0.67%
2024-02-19 0 30.05 30.00 30.05 29.75 30.70 26,561,733 799,413,773 30.096 26.56 26.51 26.56 26.29 27.13 30,055,996 26.597 -2.44%
2024-02-16 0 30.80 30.75 30.80 30.30 31.10 16,205,272 498,590,864 30.767 27.22 27.18 27.22 26.78 27.48 18,337,116 27.190 1.65%
2024-02-15 0 30.30 30.25 30.30 29.80 30.65 16,982,739 513,206,140 30.219 26.78 26.73 26.78 26.34 27.09 19,216,861 26.706 0.17%
2024-02-14 0 30.25 30.25 30.30 28.10 30.55 25,427,825 760,061,844 29.891 26.73 26.73 26.78 24.83 27.00 28,772,919 26.416 5.03%
2024-02-09 0 28.80 28.70 28.80 28.30 29.00 6,055,368 173,990,440 28.733 25.45 25.36 25.45 25.01 25.63 6,851,967 25.393 -0.86%
2024-02-08 0 29.05 29.00 29.05 29.00 29.75 23,472,414 687,115,233 29.273 25.67 25.63 25.67 25.63 26.29 26,560,269 25.870 0.17%
2024-02-07 0 29.00 28.95 29.00 28.90 30.05 33,426,210 981,565,742 29.365 25.63 25.58 25.63 25.54 26.56 37,823,512 25.951 -1.86%
2024-02-06 0 29.55 29.55 29.60 27.80 29.80 46,177,819 1,344,306,344 29.112 26.11 26.11 26.16 24.57 26.34 52,252,627 25.727 6.49%
2024-02-05 0 27.75 27.75 27.85 27.10 28.05 19,438,642 537,871,105 27.670 24.52 24.52 24.61 23.95 24.79 21,995,844 24.453 0.73%
2024-02-02 0 27.55 27.50 27.55 27.30 28.50 20,355,597 565,473,937 27.780 24.35 24.30 24.35 24.13 25.19 23,033,427 24.550 -1.61%
2024-02-01 0 28.00 28.00 28.05 27.75 28.70 24,116,251 678,991,968 28.155 24.74 24.74 24.79 24.52 25.36 27,288,804 24.882 -1.93%
2024-01-31 0 28.55 28.50 28.55 28.20 29.05 30,623,251 875,867,924 28.601 25.23 25.19 25.23 24.92 25.67 34,651,817 25.276 0.18%
2024-01-30 0 28.50 28.50 28.55 28.35 29.40 36,968,055 1,063,123,339 28.758 25.19 25.19 25.23 25.05 25.98 41,831,295 25.415 -3.72%
2024-01-29 0 29.60 29.60 29.65 29.10 30.15 47,305,003 1,405,412,417 29.710 26.16 26.16 26.20 25.72 26.64 53,528,095 26.256 2.25%
2024-01-26 0 28.95 28.90 28.95 28.65 29.75 53,796,130 1,570,360,247 29.191 25.58 25.54 25.58 25.32 26.29 60,873,146 25.797 0.35%
2024-01-25 0 28.85 28.80 28.85 27.90 29.25 72,794,688 2,084,918,692 28.641 25.50 25.45 25.50 24.66 25.85 82,371,012 25.311 4.15%
2024-01-24 0 27.70 27.70 27.75 26.55 27.95 40,972,407 1,112,693,079 27.157 24.48 24.48 24.52 23.46 24.70 46,362,430 24.000 2.97%
2024-01-23 0 26.90 26.90 26.95 25.45 27.40 80,087,244 2,146,860,420 26.807 23.77 23.77 23.82 22.49 24.21 90,622,922 23.690 6.11%
2024-01-22 0 25.35 25.30 25.35 24.90 25.75 46,287,712 1,173,912,934 25.361 22.40 22.36 22.40 22.01 22.76 52,376,977 22.413 0.80%
2024-01-19 0 25.15 25.10 25.15 24.80 25.65 26,374,956 664,476,639 25.193 22.23 22.18 22.23 21.92 22.67 29,844,648 22.265 -0.79%
2024-01-18 0 25.35 25.35 25.40 24.95 25.65 33,906,006 857,623,962 25.294 22.40 22.40 22.45 22.05 22.67 38,366,426 22.354 1.20%
2024-01-17 0 25.05 25.05 25.10 24.70 25.80 50,178,872 1,259,619,523 25.103 22.14 22.14 22.18 21.83 22.80 56,780,029 22.184 -3.28%
2024-01-16 0 25.90 25.90 25.95 25.60 26.65 29,840,932 775,225,128 25.979 22.89 22.89 22.93 22.62 23.55 33,766,581 22.958 -1.89%
2024-01-15 0 26.40 26.35 26.40 25.85 26.50 11,695,940 306,844,828 26.235 23.33 23.29 23.33 22.84 23.42 13,234,570 23.185 0.76%
2024-01-12 0 26.20 26.15 26.20 25.85 26.55 12,634,884 331,571,458 26.243 23.15 23.11 23.15 22.84 23.46 14,297,035 23.192 0.00%
2024-01-11 0 26.20 26.20 26.25 25.60 26.45 12,560,713 329,260,245 26.213 23.15 23.15 23.20 22.62 23.37 14,213,106 23.166 1.55%
2024-01-10 0 25.80 25.80 25.85 25.45 26.35 17,821,166 461,548,069 25.899 22.80 22.80 22.84 22.49 23.29 20,165,585 22.888 -0.19%
2024-01-09 0 25.85 25.85 25.90 25.80 26.50 16,998,157 441,919,290 25.998 22.84 22.84 22.89 22.80 23.42 19,234,307 22.976 -1.34%
2024-01-08 0 26.20 26.15 26.20 25.95 27.10 26,549,124 696,429,359 26.232 23.15 23.11 23.15 22.93 23.95 30,041,728 23.182 -2.60%
2024-01-05 0 26.90 26.90 26.95 26.15 27.70 20,665,216 560,913,916 27.143 23.77 23.77 23.82 23.11 24.48 23,383,777 23.987 0.94%
2024-01-04 0 26.65 26.60 26.65 26.25 26.85 13,635,770 361,952,841 26.544 23.55 23.51 23.55 23.20 23.73 15,429,590 23.458 0.38%
2024-01-03 0 26.55 26.50 26.55 26.15 26.55 16,971,943 447,582,030 26.372 23.46 23.42 23.46 23.11 23.46 19,204,645 23.306 0.19%
2024-01-02 0 26.50 26.50 26.55 26.40 27.20 13,903,473 370,439,461 26.644 23.42 23.42 23.46 23.33 24.04 15,732,510 23.546 -2.57%
2023-12-29 0 27.20 27.15 27.20 27.05 27.45 11,593,371 315,577,559 27.221 24.04 23.99 24.04 23.91 24.26 13,118,508 24.056 0.18%
2023-12-28 0 27.15 27.15 27.20 25.95 27.30 26,609,692 717,930,510 26.980 23.99 23.99 24.04 22.93 24.13 30,110,264 23.843 4.42%
2023-12-27 0 26.00 26.00 26.05 25.45 26.25 13,000,954 335,783,080 25.828 22.98 22.98 23.02 22.49 23.20 14,711,262 22.825 0.78%
2023-12-22 0 25.80 25.75 25.80 25.65 26.70 28,194,430 735,888,740 26.101 22.80 22.76 22.80 22.67 23.60 31,903,478 23.066 -0.77%
2023-12-21 0 26.00 26.00 26.05 25.30 26.20 17,089,354 442,603,004 25.899 22.98 22.98 23.02 22.36 23.15 19,337,501 22.888 1.96%
2023-12-20 0 25.50 25.45 25.50 25.30 26.05 20,088,502 516,316,279 25.702 22.54 22.49 22.54 22.36 23.02 22,731,195 22.714 0.99%
2023-12-19 0 25.25 25.25 25.30 25.20 25.65 14,091,839 357,457,202 25.366 22.31 22.31 22.36 22.27 22.67 15,945,656 22.417 -1.37%
2023-12-18 0 25.60 25.55 25.60 25.20 25.85 18,409,907 471,565,003 25.615 22.62 22.58 22.62 22.27 22.84 20,831,776 22.637 -0.97%
2023-12-15 0 25.85 25.80 25.85 25.35 26.60 67,362,280 1,738,502,925 25.808 22.84 22.80 22.84 22.40 23.51 76,223,957 22.808 5.51%
2023-12-14 0 24.50 24.50 24.55 24.30 25.35 42,169,190 1,041,875,012 24.707 21.65 21.65 21.70 21.47 22.40 47,716,653 21.835 -0.41%
2023-12-13 0 24.60 24.60 24.65 24.50 25.40 37,175,965 921,776,037 24.795 21.74 21.74 21.78 21.65 22.45 42,066,556 21.912 -4.09%
2023-12-12 0 25.65 25.60 25.65 24.85 25.85 40,549,768 1,030,317,381 25.409 22.67 22.62 22.67 21.96 22.84 45,884,192 22.455 2.81%
2023-12-11 0 24.95 24.90 24.95 24.20 25.30 57,637,985 1,425,057,302 24.724 22.05 22.01 22.05 21.39 22.36 65,220,407 21.850 -1.77%
2023-12-08 0 25.40 25.35 25.40 25.20 25.80 31,258,425 796,155,801 25.470 22.45 22.40 22.45 22.27 22.80 35,370,549 22.509 -1.74%
2023-12-07 0 25.85 25.80 25.85 25.15 26.45 43,900,641 1,127,219,783 25.677 22.84 22.80 22.84 22.23 23.37 49,675,880 22.691 -2.64%
2023-12-06 0 26.55 26.50 26.55 25.75 26.85 23,642,896 625,138,433 26.441 23.46 23.42 23.46 22.76 23.73 26,753,178 23.367 2.51%
2023-12-05 0 25.90 25.85 25.90 25.70 26.40 20,653,552 536,536,465 25.978 22.89 22.84 22.89 22.71 23.33 23,370,579 22.958 -1.71%
2023-12-04 0 26.35 26.30 26.35 26.20 27.25 21,285,167 566,772,839 26.628 23.29 23.24 23.29 23.15 24.08 24,085,284 23.532 -1.31%
2023-12-01 0 26.70 26.70 26.75 26.65 27.45 30,054,441 809,054,770 26.920 23.60 23.60 23.64 23.55 24.26 34,008,178 23.790 -2.20%
2023-11-30 0 27.30 27.30 27.35 27.10 27.55 25,658,092 700,524,578 27.302 24.13 24.13 24.17 23.95 24.35 29,033,478 24.128 -0.18%
2023-11-29 0 27.35 27.35 27.40 27.30 28.25 31,548,670 871,428,686 27.622 24.17 24.17 24.21 24.13 24.97 35,698,977 24.410 -2.50%
2023-11-28 0 28.05 28.00 28.05 27.95 28.85 35,174,594 992,710,206 28.222 24.79 24.74 24.79 24.70 25.50 39,801,900 24.941 -3.28%
2023-11-27 0 29.00 28.95 29.00 28.65 29.85 16,421,814 475,693,632 28.967 25.63 25.58 25.63 25.32 26.38 18,582,145 25.600 -1.69%
2023-11-24 0 29.50 29.45 29.50 29.35 30.05 14,256,201 420,923,417 29.526 26.07 26.03 26.07 25.94 26.56 16,131,640 26.093 -2.48%
2023-11-23 0 30.25 30.25 30.30 29.55 30.25 15,319,888 459,865,238 30.018 26.73 26.73 26.78 26.11 26.73 17,335,258 26.528 0.83%
2023-11-22 0 30.00 29.95 30.00 29.75 30.25 7,930,020 237,561,631 29.957 26.51 26.47 26.51 26.29 26.73 8,973,234 26.474 -0.50%
2023-11-21 0 30.15 30.15 30.20 29.90 31.30 16,073,325 491,774,625 30.596 26.64 26.64 26.69 26.42 27.66 18,187,811 27.039 -0.82%
2023-11-20 0 30.40 30.40 30.45 29.80 30.50 15,360,207 464,408,324 30.235 26.87 26.87 26.91 26.34 26.95 17,380,881 26.719 2.88%
2023-11-17 0 29.55 29.55 29.60 29.40 30.30 17,144,912 508,196,864 29.641 26.11 26.11 26.16 25.98 26.78 19,400,368 26.195 -2.96%
2023-11-16 0 30.45 30.45 30.50 30.20 30.90 14,375,104 437,835,210 30.458 26.91 26.91 26.95 26.69 27.31 16,266,185 26.917 -0.81%
2023-11-15 0 30.70 30.65 30.70 29.80 30.75 29,015,292 880,152,312 30.334 27.13 27.09 27.13 26.34 27.18 32,832,326 26.807 5.32%
2023-11-14 0 29.15 29.15 29.20 29.00 29.40 8,450,283 246,916,519 29.220 25.76 25.76 25.81 25.63 25.98 9,561,939 25.823 0.69%
2023-11-13 0 28.95 28.95 29.00 28.05 29.20 21,312,579 608,392,399 28.546 25.58 25.58 25.63 24.79 25.81 24,116,302 25.227 -0.86%
2023-11-10 0 29.20 29.15 29.20 28.80 29.50 14,315,039 417,168,857 29.142 25.81 25.76 25.81 25.45 26.07 16,198,218 25.754 -1.85%
2023-11-09 0 29.75 29.70 29.75 29.60 30.00 9,948,302 296,704,677 29.825 26.29 26.25 26.29 26.16 26.51 11,257,026 26.357 -0.17%
2023-11-08 0 29.80 29.75 29.80 29.65 30.30 13,538,383 404,448,607 29.874 26.34 26.29 26.34 26.20 26.78 15,319,391 26.401 -1.49%
2023-11-07 0 30.25 30.25 30.30 30.15 31.15 14,589,522 443,432,626 30.394 26.73 26.73 26.78 26.64 27.53 16,508,810 26.860 -2.89%
2023-11-06 0 31.15 31.15 31.20 30.80 31.35 14,324,653 446,187,166 31.148 27.53 27.53 27.57 27.22 27.71 16,209,097 27.527 2.30%
2023-11-03 0 30.45 30.45 30.50 29.90 30.70 11,970,598 363,812,120 30.392 26.91 26.91 26.95 26.42 27.13 13,545,360 26.859 2.70%
2023-11-02 0 29.65 29.65 29.70 29.45 30.10 11,476,025 340,895,697 29.705 26.20 26.20 26.25 26.03 26.60 12,985,725 26.252 1.02%
2023-11-01 0 29.35 29.30 29.35 29.25 29.85 16,204,471 477,297,748 29.455 25.94 25.89 25.94 25.85 26.38 18,336,210 26.030 -1.51%
2023-10-31 0 29.80 29.80 29.85 29.35 30.25 18,464,466 549,626,124 29.767 26.34 26.34 26.38 25.94 26.73 20,893,513 26.306 -1.65%
2023-10-30 0 30.30 30.25 30.30 29.75 30.80 26,429,825 797,410,631 30.171 26.78 26.73 26.78 26.29 27.22 29,906,735 26.663 -3.81%
2023-10-27 0 31.50 31.50 31.55 30.70 31.75 16,715,261 525,124,286 31.416 27.84 27.84 27.88 27.13 28.06 18,914,196 27.764 1.29%
2023-10-26 0 31.10 31.05 31.10 30.80 31.40 9,433,445 293,035,798 31.063 27.48 27.44 27.48 27.22 27.75 10,674,438 27.452 0.65%
2023-10-25 0 30.90 30.85 30.90 30.60 31.65 15,610,414 486,821,034 31.186 27.31 27.26 27.31 27.04 27.97 17,664,003 27.560 0.98%
2023-10-24 0 30.60 30.60 30.65 30.30 30.95 13,212,030 404,727,002 30.633 27.04 27.04 27.09 26.78 27.35 14,950,106 27.072 -0.33%
2023-10-20 0 30.70 30.70 30.75 30.05 31.25 11,586,089 356,074,165 30.733 27.13 27.13 27.18 26.56 27.62 13,110,268 27.160 0.33%
2023-10-19 0 30.60 30.60 30.65 30.55 31.95 25,993,182 803,764,790 30.922 27.04 27.04 27.09 27.00 28.24 29,412,650 27.327 -5.26%
2023-10-18 0 32.30 32.25 32.30 31.90 32.60 14,565,172 471,033,142 32.340 28.54 28.50 28.54 28.19 28.81 16,481,257 28.580 0.62%
2023-10-17 0 32.10 32.05 32.10 31.85 32.45 9,637,481 309,202,571 32.083 28.37 28.32 28.37 28.15 28.68 10,905,316 28.353 -0.16%
2023-10-16 0 32.15 32.10 32.15 31.90 32.70 15,699,880 504,193,444 32.114 28.41 28.37 28.41 28.19 28.90 17,765,239 28.381 -2.13%
2023-10-13 0 32.85 32.85 32.90 32.80 33.45 11,916,151 393,034,356 32.983 29.03 29.03 29.08 28.99 29.56 13,483,751 29.149 -1.65%
2023-10-12 0 33.40 33.40 33.45 32.90 33.75 31,326,250 1,047,457,388 33.437 29.52 29.52 29.56 29.08 29.83 35,447,297 29.550 4.38%
2023-10-11 0 32.00 31.95 32.00 31.90 32.80 17,754,121 572,971,486 32.273 28.28 28.24 28.28 28.19 28.99 20,089,720 28.521 -0.93%
2023-10-10 0 32.30 32.25 32.30 32.10 33.15 13,997,659 454,801,692 32.491 28.54 28.50 28.54 28.37 29.30 15,839,086 28.714 1.41%
2023-10-09 0 31.85 31.85 31.90 31.60 32.15 5,767,267 183,839,557 31.876 28.15 28.15 28.19 27.93 28.41 6,525,965 28.170 0.31%
2023-10-06 0 31.75 31.70 31.75 31.40 32.10 5,681,703 180,641,286 31.794 28.06 28.01 28.06 27.75 28.37 6,429,145 28.097 1.76%
2023-10-05 0 31.20 31.20 31.25 31.15 31.65 6,027,940 188,768,067 31.316 27.57 27.57 27.62 27.53 27.97 6,820,931 27.675 0.32%
2023-10-04 0 31.10 31.05 31.10 30.55 31.25 8,357,160 259,047,210 30.997 27.48 27.44 27.48 27.00 27.62 9,456,565 27.393 -0.32%
2023-10-03 0 31.20 31.15 31.20 30.95 32.25 15,418,413 483,708,713 31.372 27.57 27.53 27.57 27.35 28.50 17,446,744 27.725 -4.59%
2023-09-29 0 32.70 32.70 32.75 32.45 33.00 11,125,341 363,992,116 32.717 28.90 28.90 28.94 28.68 29.16 12,588,908 28.914 0.31%
2023-09-28 0 32.60 32.55 32.60 32.30 33.05 16,481,570 538,175,985 32.653 28.81 28.77 28.81 28.54 29.21 18,649,762 28.857 0.46%
2023-09-27 0 32.45 32.45 32.50 31.95 32.80 20,329,058 660,316,119 32.481 28.68 28.68 28.72 28.24 28.99 23,003,397 28.705 1.88%
2023-09-26 0 31.85 31.85 31.90 31.70 32.40 15,479,469 496,087,837 32.048 28.15 28.15 28.19 28.01 28.63 17,515,832 28.322 -1.09%
2023-09-25 0 32.20 32.20 32.25 32.00 32.70 17,734,962 573,558,340 32.341 28.46 28.46 28.50 28.28 28.90 20,068,041 28.581 -0.92%
2023-09-22 0 32.50 32.50 32.55 31.20 32.60 22,159,724 709,275,938 32.007 28.72 28.72 28.77 27.57 28.81 25,074,891 28.286 3.50%
2023-09-21 0 31.40 31.40 31.45 31.30 32.15 19,566,268 617,487,189 31.559 27.75 27.75 27.79 27.66 28.41 22,140,260 27.890 -1.88%
2023-09-20 0 32.00 31.95 32.00 31.85 32.15 12,396,825 396,506,487 31.985 28.28 28.24 28.28 28.15 28.41 14,027,658 28.266 -0.93%
2023-09-19 0 32.30 32.30 32.35 31.85 32.45 15,486,732 498,753,365 32.205 28.54 28.54 28.59 28.15 28.68 17,524,050 28.461 0.62%
2023-09-18 0 32.10 32.05 32.10 31.80 32.30 10,933,845 351,016,838 32.104 28.37 28.32 28.37 28.10 28.54 12,372,220 28.371 -1.23%
2023-09-15 0 32.50 32.50 32.55 32.30 33.00 16,432,467 535,910,234 32.613 28.72 28.72 28.77 28.54 29.16 18,594,199 28.821 0.46%
2023-09-14 0 32.35 32.30 32.35 32.00 32.60 10,573,775 341,183,769 32.267 28.59 28.54 28.59 28.28 28.81 11,964,782 28.516 0.62%
2023-09-13 0 32.15 32.10 32.15 31.90 32.50 10,275,629 330,146,695 32.129 28.41 28.37 28.41 28.19 28.72 11,627,414 28.394 0.63%
2023-09-12 0 31.95 31.95 32.00 31.75 32.40 17,887,949 572,927,008 32.029 28.24 28.24 28.28 28.06 28.63 20,241,154 28.305 -1.99%
2023-09-11 0 32.60 32.55 32.60 32.00 32.75 21,868,790 707,369,599 32.346 28.81 28.77 28.81 28.28 28.94 24,745,684 28.586 -0.31%
2023-09-07 0 32.70 32.70 32.75 32.50 33.25 10,712,030 351,454,652 32.809 28.90 28.90 28.94 28.72 29.38 12,121,224 28.995 -0.91%
2023-09-06 0 33.00 32.95 33.00 32.30 33.15 21,246,307 695,005,619 32.712 29.16 29.12 29.16 28.54 29.30 24,041,312 28.909 0.15%
2023-09-05 0 32.95 32.90 32.95 32.85 33.55 15,924,932 527,433,565 33.120 29.12 29.08 29.12 29.03 29.65 18,019,897 29.270 -2.37%
2023-09-04 0 33.75 33.70 33.75 31.80 33.90 56,006,968 1,863,194,899 33.267 29.83 29.78 29.83 28.10 29.96 63,374,825 29.400 8.87%
2023-08-31 0 31.00 31.00 31.05 30.80 31.75 24,641,468 766,315,173 31.099 27.40 27.40 27.44 27.22 28.06 27,883,115 27.483 -1.27%
2023-08-30 0 31.40 31.40 31.50 31.35 32.00 16,974,135 537,446,004 31.663 27.75 27.75 27.84 27.71 28.28 19,207,125 27.982 -0.32%
2023-08-29 0 31.50 31.50 31.55 31.00 31.85 16,386,144 515,917,891 31.485 27.84 27.84 27.88 27.40 28.15 18,541,782 27.825 1.45%
2023-08-28 0 31.05 31.00 31.05 30.90 32.60 32,058,024 1,014,849,884 31.657 27.44 27.40 27.44 27.31 28.81 36,275,337 27.976 0.98%
2023-08-25 0 30.75 30.75 30.80 30.55 31.50 22,213,548 686,185,603 30.890 27.18 27.18 27.22 27.00 27.84 25,135,796 27.299 0.65%
2023-08-24 0 30.55 30.55 30.60 30.15 30.75 30,202,833 917,781,091 30.387 27.00 27.00 27.04 26.64 27.18 34,176,091 26.854 0.49%
2023-08-23 0 30.40 30.40 30.45 30.25 30.80 20,943,916 639,180,657 30.519 26.87 26.87 26.91 26.73 27.22 23,699,141 26.971 -0.98%
2023-08-22 0 30.70 30.65 30.70 30.05 31.05 20,269,743 621,720,162 30.672 27.13 27.09 27.13 26.56 27.44 22,936,279 27.106 1.49%
2023-08-21 0 30.25 30.25 30.30 29.80 30.60 37,845,252 1,145,061,962 30.256 26.73 26.73 26.78 26.34 27.04 42,823,890 26.739 -2.26%
2023-08-18 0 30.95 30.90 30.95 30.80 31.85 29,471,452 922,206,625 31.292 27.35 27.31 27.35 27.22 28.15 33,348,495 27.654 -0.48%
2023-08-17 0 31.10 31.10 31.15 30.60 31.35 37,775,638 1,169,169,870 30.950 27.48 27.48 27.53 27.04 27.71 42,745,118 27.352 -1.89%
2023-08-16 0 31.70 31.65 31.70 31.55 32.10 29,946,406 951,287,754 31.766 28.01 27.97 28.01 27.88 28.37 33,885,931 28.073 -2.61%
2023-08-15 0 32.55 32.55 32.60 32.40 33.25 22,010,030 720,032,203 32.714 28.77 28.77 28.81 28.63 29.38 24,905,505 28.911 -1.81%
2023-08-14 0 33.15 33.10 33.15 32.75 33.55 27,833,315 919,405,276 33.033 29.30 29.25 29.30 28.94 29.65 31,494,857 29.192 -2.93%
2023-08-11 0 34.15 34.10 34.15 34.00 34.90 18,774,844 642,972,150 34.246 30.18 30.14 30.18 30.05 30.84 21,244,722 30.265 -2.29%
2023-08-10 0 34.95 34.90 34.95 34.20 34.95 21,316,168 738,405,976 34.641 30.89 30.84 30.89 30.22 30.89 24,120,363 30.613 -0.14%
2023-08-09 0 35.00 35.00 35.05 34.85 35.70 20,302,973 713,214,034 35.129 30.93 30.93 30.98 30.80 31.55 22,973,880 31.045 -2.10%
2023-08-08 0 35.75 35.70 35.75 35.10 36.45 26,635,320 950,112,234 35.671 31.59 31.55 31.59 31.02 32.21 30,139,263 31.524 -2.19%
2023-08-07 0 36.55 36.55 36.60 36.30 37.20 13,900,745 509,354,035 36.642 32.30 32.30 32.34 32.08 32.88 15,729,423 32.382 -2.27%
2023-08-04 0 37.40 37.35 37.40 37.25 38.60 22,017,113 831,859,106 37.782 33.05 33.01 33.05 32.92 34.11 24,913,519 33.390 1.08%
2023-08-03 0 37.00 37.00 37.05 36.50 37.80 16,381,640 608,710,144 37.158 32.70 32.70 32.74 32.26 33.41 18,536,686 32.838 0.68%
2023-08-02 0 36.75 36.75 36.80 36.30 38.05 26,135,428 962,844,278 36.841 32.48 32.48 32.52 32.08 33.63 29,573,609 32.558 -2.91%
2023-08-01 0 37.85 37.80 37.85 37.55 39.30 13,506,570 515,211,717 38.145 33.45 33.41 33.45 33.18 34.73 15,283,393 33.711 -1.56%
2023-07-31 0 38.45 38.45 38.50 38.45 39.30 29,868,719 1,158,500,172 38.786 33.98 33.98 34.02 33.98 34.73 33,798,024 34.277 0.13%
2023-07-28 0 38.40 38.35 38.40 35.85 38.45 31,843,182 1,203,158,851 37.784 33.94 33.89 33.94 31.68 33.98 36,032,232 33.391 5.06%
2023-07-27 0 36.55 36.50 36.55 35.35 37.00 22,091,935 806,718,962 36.516 32.30 32.26 32.30 31.24 32.70 24,998,184 32.271 2.96%
2023-07-26 0 35.50 35.50 35.55 35.20 36.10 13,224,608 470,323,871 35.564 31.37 31.37 31.42 31.11 31.90 14,964,338 31.430 -1.39%
2023-07-25 0 36.00 35.95 36.00 33.55 36.10 40,118,709 1,416,453,530 35.307 31.81 31.77 31.81 29.65 31.90 45,396,426 31.202 10.60%
2023-07-24 0 32.55 32.50 32.55 32.35 33.40 15,986,753 522,283,039 32.670 28.77 28.72 28.77 28.59 29.52 18,089,850 28.872 -3.12%
2023-07-21 0 33.60 33.60 33.65 33.35 34.05 10,013,044 336,633,987 33.620 29.69 29.69 29.74 29.47 30.09 11,330,285 29.711 -0.30%
2023-07-20 0 33.70 33.65 33.70 33.35 34.05 15,211,503 512,612,631 33.699 29.78 29.74 29.78 29.47 30.09 17,212,614 29.781 1.35%
2023-07-19 0 33.25 33.25 33.30 32.40 33.45 19,393,621 637,041,229 32.848 29.38 29.38 29.43 28.63 29.56 21,944,901 29.029 0.61%
2023-07-18 0 33.05 33.05 33.10 32.60 33.80 24,333,760 806,604,015 33.148 29.21 29.21 29.25 28.81 29.87 27,534,927 29.294 -2.79%
2023-07-14 0 34.00 33.95 34.00 33.70 34.40 20,812,485 707,482,355 33.993 30.05 30.00 30.05 29.78 30.40 23,550,420 30.041 0.74%
2023-07-13 0 33.75 33.70 33.75 33.65 34.40 21,910,389 744,808,737 33.993 29.83 29.78 29.83 29.74 30.40 24,792,756 30.041 0.45%
2023-07-12 0 33.60 33.55 33.60 33.15 33.90 23,188,592 777,999,769 33.551 29.69 29.65 29.69 29.30 29.96 26,239,109 29.650 1.82%
2023-07-11 0 33.00 32.95 33.00 32.85 33.50 11,156,795 368,829,321 33.059 29.16 29.12 29.16 29.03 29.61 12,624,499 29.215 0.46%
2023-07-10 0 32.85 32.85 32.90 32.75 33.50 12,251,341 404,213,630 32.993 29.03 29.03 29.08 28.94 29.61 13,863,036 29.158 0.92%
2023-07-07 0 32.55 32.50 32.55 32.35 32.90 18,026,838 587,977,468 32.617 28.77 28.72 28.77 28.59 29.08 20,398,314 28.825 -0.61%
2023-07-06 0 32.75 32.70 32.75 32.70 33.90 30,028,410 992,782,446 33.061 28.94 28.90 28.94 28.90 29.96 33,978,723 29.218 -3.96%
2023-07-05 0 34.10 34.05 34.10 33.85 35.75 24,943,150 856,249,977 34.328 30.14 30.09 30.14 29.91 31.59 28,224,484 30.337 -3.56%
2023-07-04 0 37.25 37.25 37.30 36.85 37.30 10,980,717 407,263,841 37.089 31.25 31.25 31.29 30.91 31.29 13,089,525 31.114 0.54%
2023-07-03 0 37.05 37.05 37.10 35.70 37.20 12,620,390 464,356,920 36.794 31.08 31.08 31.12 29.95 31.21 15,044,092 30.866 4.07%
2023-06-30 0 35.60 35.60 35.65 35.50 36.35 10,196,081 364,731,350 35.772 29.86 29.86 29.91 29.78 30.49 12,154,203 30.009 -1.25%
2023-06-29 0 36.05 36.05 36.10 35.85 36.55 12,010,884 433,343,332 36.079 30.24 30.24 30.28 30.07 30.66 14,317,532 30.267 -0.69%
2023-06-28 0 36.30 36.30 36.35 35.85 36.40 8,271,874 299,645,292 36.225 30.45 30.45 30.49 30.07 30.54 9,860,458 30.389 0.69%
2023-06-27 0 36.05 36.00 36.05 34.90 36.20 15,088,654 541,391,626 35.881 30.24 30.20 30.24 29.28 30.37 17,986,377 30.100 2.85%
2023-06-26 0 35.05 35.05 35.10 34.95 35.90 16,199,218 570,660,468 35.228 29.40 29.40 29.45 29.32 30.12 19,310,221 29.552 -0.28%
2023-06-23 0 35.15 35.10 35.15 34.50 35.40 18,209,886 635,766,094 34.913 29.49 29.45 29.49 28.94 29.70 21,707,031 29.288 -1.82%
2023-06-21 0 35.80 35.75 35.80 35.70 36.60 22,198,049 800,703,355 36.071 30.03 29.99 30.03 29.95 30.70 26,461,106 30.260 -2.32%
2023-06-20 0 36.65 36.65 36.70 36.60 37.40 12,937,650 475,770,408 36.774 30.75 30.75 30.79 30.70 31.37 15,422,280 30.850 -2.27%
2023-06-19 0 37.50 37.50 37.60 37.25 37.75 6,492,068 243,542,438 37.514 31.46 31.46 31.54 31.25 31.67 7,738,847 31.470 -0.79%
2023-06-16 0 37.80 37.80 37.85 37.30 38.15 17,350,109 656,343,029 37.829 31.71 31.71 31.75 31.29 32.00 20,682,136 31.735 1.34%
2023-06-15 0 37.30 37.30 37.35 36.55 37.45 14,410,688 534,257,831 37.074 31.29 31.29 31.33 30.66 31.42 17,178,210 31.101 1.50%
2023-06-14 0 36.75 36.75 36.80 36.45 37.90 29,911,382 1,107,448,498 37.024 30.83 30.83 30.87 30.58 31.79 35,655,758 31.059 -2.52%
2023-06-13 0 37.70 37.70 37.75 37.25 37.90 11,170,249 420,609,445 37.654 31.63 31.63 31.67 31.25 31.79 13,315,456 31.588 -0.13%
2023-06-12 0 37.75 37.75 37.80 37.40 38.05 8,708,017 329,185,041 37.803 31.67 31.67 31.71 31.37 31.92 10,380,361 31.712 -0.26%
2023-06-09 0 37.85 37.85 37.95 37.80 38.20 7,035,057 266,789,751 37.923 31.75 31.75 31.84 31.71 32.05 8,386,115 31.813 0.26%
2023-06-08 0 37.75 37.75 37.80 37.05 38.10 9,719,803 366,235,264 37.679 31.67 31.67 31.71 31.08 31.96 11,586,457 31.609 1.07%
2023-06-07 0 37.35 37.35 37.40 37.35 37.95 14,320,277 537,580,159 37.540 31.33 31.33 31.37 31.33 31.84 17,070,436 31.492 0.95%
2023-06-06 0 37.00 36.95 37.00 36.60 37.95 9,442,804 351,397,425 37.213 31.04 31.00 31.04 30.70 31.84 11,256,261 31.218 0.68%
2023-06-05 0 36.75 36.70 36.75 36.45 37.25 9,466,044 348,222,725 36.787 30.83 30.79 30.83 30.58 31.25 11,283,964 30.860 -0.14%
2023-06-02 0 36.80 36.80 36.85 35.75 37.10 23,329,492 855,344,294 36.664 30.87 30.87 30.91 29.99 31.12 27,809,839 30.757 3.52%
2023-06-01 0 35.55 35.50 35.55 35.30 36.35 24,987,006 891,066,083 35.661 29.82 29.78 29.82 29.61 30.49 29,785,673 29.916 -2.34%
2023-05-31 0 36.40 36.35 36.40 35.90 36.65 23,201,428 841,624,362 36.275 30.54 30.49 30.54 30.12 30.75 27,657,181 30.431 -0.68%
2023-05-30 0 36.65 36.65 36.70 36.05 36.85 14,644,237 534,228,310 36.480 30.75 30.75 30.79 30.24 30.91 17,456,611 30.603 0.69%
2023-05-29 0 36.40 36.35 36.40 36.25 36.80 16,979,666 619,473,410 36.483 30.54 30.49 30.54 30.41 30.87 20,240,551 30.606 1.11%
2023-05-25 0 36.00 35.95 36.00 35.85 36.65 38,131,283 1,378,013,306 36.139 30.20 30.16 30.20 30.07 30.75 45,454,262 30.316 -3.74%
2023-05-24 0 37.40 37.35 37.40 37.05 38.10 15,194,499 568,794,659 37.434 31.37 31.33 31.37 31.08 31.96 18,112,549 31.403 -2.22%
2023-05-23 0 38.25 38.20 38.25 37.95 39.25 11,615,161 446,500,358 38.441 32.09 32.05 32.09 31.84 32.93 13,845,812 32.248 -1.29%
2023-05-22 0 38.75 38.70 38.75 38.55 39.35 8,920,580 346,694,580 38.865 32.51 32.47 32.51 32.34 33.01 10,633,746 32.603 0.91%
2023-05-19 0 38.40 38.35 38.40 38.20 39.15 10,455,988 402,433,857 38.488 32.21 32.17 32.21 32.05 32.84 12,464,024 32.288 -1.92%
2023-05-18 0 39.15 39.10 39.15 38.95 39.70 4,732,939 185,921,527 39.282 32.84 32.80 32.84 32.67 33.30 5,641,883 32.954 0.77%
2023-05-17 0 38.85 38.80 38.85 38.70 40.20 13,569,572 534,133,836 39.363 32.59 32.55 32.59 32.47 33.72 16,175,561 33.021 -2.88%
2023-05-16 0 40.00 39.95 40.00 39.75 40.60 7,101,297 283,917,767 39.981 33.56 33.51 33.56 33.35 34.06 8,465,076 33.540 0.38%
2023-05-15 0 39.85 39.80 39.85 39.20 40.35 11,817,320 469,684,093 39.745 33.43 33.39 33.43 32.88 33.85 14,086,795 33.342 0.89%
2023-05-12 0 39.50 39.50 39.55 39.45 40.35 9,098,668 360,705,060 39.644 33.14 33.14 33.18 33.09 33.85 10,846,035 33.257 -1.99%
2023-05-11 0 40.30 40.30 40.35 40.00 41.10 11,346,356 458,076,069 40.372 33.81 33.81 33.85 33.56 34.48 13,525,384 33.868 0.62%
2023-05-10 0 40.05 40.00 40.05 39.80 41.05 16,422,536 658,428,402 40.093 33.60 33.56 33.60 33.39 34.44 19,576,426 33.634 -1.84%
2023-05-09 0 40.80 40.80 40.85 40.75 42.20 29,292,335 1,213,581,335 41.430 34.23 34.23 34.27 34.18 35.40 34,917,825 34.755 -1.81%
2023-05-08 0 41.55 41.55 41.60 40.30 41.85 23,137,902 954,779,914 41.265 34.86 34.86 34.90 33.81 35.11 27,581,455 34.617 2.85%
2023-05-05 0 40.40 40.35 40.40 39.35 40.85 27,098,743 1,095,126,396 40.412 33.89 33.85 33.89 33.01 34.27 32,302,961 33.902 2.54%
2023-05-04 0 39.40 39.40 39.45 37.25 39.65 25,089,550 980,743,200 39.090 33.05 33.05 33.09 31.25 33.26 29,907,910 32.792 4.79%
2023-05-03 0 37.60 37.55 37.60 37.20 38.00 9,059,725 339,991,720 37.528 31.54 31.50 31.54 31.21 31.88 10,799,613 31.482 -1.05%
2023-05-02 0 38.00 38.00 38.05 37.60 38.60 11,160,849 424,697,407 38.052 31.88 31.88 31.92 31.54 32.38 13,304,251 31.922 0.93%
2023-04-28 0 37.65 37.65 37.75 37.30 38.60 47,232,261 1,796,059,552 38.026 31.58 31.58 31.67 31.29 32.38 56,303,051 31.900 0.40%
2023-04-27 0 37.50 37.45 37.50 36.80 38.50 57,563,450 2,156,604,781 37.465 31.46 31.42 31.46 30.87 32.30 68,618,308 31.429 -5.18%
2023-04-26 0 39.55 39.55 39.60 38.75 39.85 11,558,224 455,179,792 39.381 33.18 33.18 33.22 32.51 33.43 13,777,940 33.037 0.13%
2023-04-25 0 39.50 39.45 39.50 39.15 40.15 17,784,160 701,688,261 39.456 33.14 33.09 33.14 32.84 33.68 21,199,545 33.099 -0.75%
2023-04-24 0 39.80 39.75 39.80 39.25 40.70 15,052,466 597,894,090 39.721 33.39 33.35 33.39 32.93 34.14 17,943,239 33.321 -1.97%
2023-04-21 0 40.60 40.55 40.60 40.30 41.65 13,387,493 548,042,339 40.937 34.06 34.02 34.06 33.81 34.94 15,958,514 34.342 -1.93%
2023-04-20 0 41.40 41.35 41.40 41.15 42.25 12,790,895 531,601,847 41.561 34.73 34.69 34.73 34.52 35.44 15,247,341 34.865 -0.60%
2023-04-19 0 41.65 41.65 41.70 41.50 42.30 14,033,099 587,783,546 41.886 34.94 34.94 34.98 34.81 35.49 16,728,106 35.137 -0.72%
2023-04-18 0 41.95 41.80 41.95 41.50 43.05 25,116,669 1,059,440,689 42.181 35.19 35.07 35.19 34.81 36.11 29,940,237 35.385 0.24%
2023-04-17 0 41.85 41.80 41.85 39.90 42.35 25,867,845 1,072,145,711 41.447 35.11 35.07 35.11 33.47 35.53 30,835,674 34.770 3.21%
2023-04-14 0 40.55 40.55 40.60 39.80 40.70 13,895,956 561,871,823 40.434 34.02 34.02 34.06 33.39 34.14 16,564,625 33.920 1.88%
2023-04-13 0 39.80 39.75 39.80 38.30 39.80 13,500,578 530,182,655 39.271 33.39 33.35 33.39 32.13 33.39 16,093,317 32.944 1.53%
2023-04-12 0 39.20 39.15 39.20 39.00 39.80 8,373,985 328,427,911 39.220 32.88 32.84 32.88 32.72 33.39 9,982,179 32.901 -0.51%
2023-04-11 0 39.40 39.35 39.40 38.90 39.85 12,196,527 479,007,294 39.274 33.05 33.01 33.05 32.63 33.43 14,538,827 32.947 0.64%
2023-04-06 0 39.15 39.10 39.15 38.90 39.80 10,395,319 408,489,249 39.295 32.84 32.80 32.84 32.63 33.39 12,391,703 32.965 -0.76%
2023-04-04 0 39.45 39.40 39.45 39.25 40.20 18,966,186 749,735,393 39.530 33.09 33.05 33.09 32.93 33.72 22,608,575 33.162 -1.37%
2023-04-03 0 40.00 40.00 40.05 39.45 40.45 10,493,450 418,112,859 39.845 33.56 33.56 33.60 33.09 33.93 12,508,680 33.426 -0.25%
2023-03-31 0 40.10 40.10 40.20 39.95 41.15 23,832,996 966,053,952 40.534 33.64 33.64 33.72 33.51 34.52 28,410,039 34.004 0.38%
2023-03-30 0 39.95 39.95 40.00 39.20 40.05 11,057,522 438,944,876 39.696 33.51 33.51 33.56 32.88 33.60 13,181,080 33.301 0.25%
2023-03-29 0 39.85 39.85 39.90 39.55 40.95 16,285,511 649,976,735 39.911 33.43 33.43 33.47 33.18 34.35 19,413,086 33.481 -0.38%
2023-03-28 0 40.00 39.95 40.00 39.55 40.30 18,477,196 739,376,076 40.016 33.56 33.51 33.56 33.18 33.81 22,025,677 33.569 1.78%
2023-03-27 0 39.30 39.25 39.30 39.20 40.30 14,162,525 560,099,035 39.548 32.97 32.93 32.97 32.88 33.81 16,882,388 33.177 -1.75%
2023-03-24 0 40.00 40.00 40.05 39.80 40.80 19,563,840 783,950,747 40.071 33.56 33.56 33.60 33.39 34.23 23,321,007 33.616 -2.56%
2023-03-23 0 41.05 41.05 41.10 40.15 41.50 17,394,108 711,882,334 40.927 34.44 34.44 34.48 33.68 34.81 20,734,585 34.333 1.11%
2023-03-22 0 40.60 40.60 40.65 40.10 40.85 17,132,514 694,071,658 40.512 34.06 34.06 34.10 33.64 34.27 20,422,753 33.985 2.27%
2023-03-21 0 39.70 39.65 39.70 39.45 40.25 14,570,186 578,956,885 39.736 33.30 33.26 33.30 33.09 33.77 17,368,339 33.334 0.25%
2023-03-20 0 39.60 39.60 39.70 39.30 40.60 14,294,952 568,259,867 39.752 33.22 33.22 33.30 32.97 34.06 17,040,247 33.348 -1.98%
2023-03-17 0 40.40 40.40 40.50 40.15 41.25 18,994,361 769,770,709 40.526 33.89 33.89 33.98 33.68 34.60 22,642,161 33.997 1.13%
2023-03-16 0 39.95 39.95 40.00 39.60 40.45 10,701,837 428,001,000 39.993 33.51 33.51 33.56 33.22 33.93 12,757,087 33.550 -1.72%
2023-03-15 0 40.65 40.60 40.65 39.85 41.25 10,890,064 443,025,164 40.682 34.10 34.06 34.10 33.43 34.60 12,981,463 34.128 3.17%
2023-03-14 0 39.40 39.35 39.40 39.20 40.25 11,612,398 460,568,379 39.662 33.05 33.01 33.05 32.88 33.77 13,842,518 33.272 -1.99%
2023-03-13 0 40.20 40.15 40.20 39.40 40.60 13,717,390 551,243,839 40.186 33.72 33.68 33.72 33.05 34.06 16,351,767 33.712 1.26%
2023-03-10 0 39.70 39.65 39.70 39.15 40.40 21,134,103 842,197,528 39.850 33.30 33.26 33.30 32.84 33.89 25,192,833 33.430 -0.75%
2023-03-09 0 40.00 40.00 40.05 39.90 41.10 28,547,456 1,155,597,224 40.480 33.56 33.56 33.60 33.47 34.48 34,029,895 33.958 -2.20%
2023-03-08 0 40.90 40.90 40.95 40.80 42.15 21,785,584 898,055,507 41.222 34.31 34.31 34.35 34.23 35.36 25,969,429 34.581 -4.55%
2023-03-07 0 42.85 42.85 42.90 42.25 43.90 19,634,489 846,023,885 43.089 35.95 35.95 35.99 35.44 36.83 23,405,224 36.147 0.94%
2023-03-06 0 42.45 42.40 42.45 42.15 45.10 30,844,200 1,316,433,662 42.680 35.61 35.57 35.61 35.36 37.83 36,767,720 35.804 -4.18%
2023-03-03 0 44.30 44.25 44.30 43.70 45.05 17,962,340 794,587,394 44.236 37.16 37.12 37.16 36.66 37.79 21,411,944 37.110 0.91%
2023-03-02 0 43.90 43.90 44.00 43.80 45.10 21,107,405 935,706,663 44.331 36.83 36.83 36.91 36.74 37.83 25,161,008 37.189 -2.98%
2023-03-01 0 45.25 45.25 45.40 42.90 45.65 20,636,557 919,815,456 44.572 37.96 37.96 38.09 35.99 38.30 24,599,735 37.391 6.47%
2023-02-28 0 42.50 42.50 42.75 42.45 43.95 23,457,389 1,003,092,860 42.762 35.65 35.65 35.86 35.61 36.87 27,962,298 35.873 -2.19%
2023-02-27 0 43.45 43.40 43.45 43.10 43.80 8,200,695 355,583,084 43.360 36.45 36.41 36.45 36.16 36.74 9,775,610 36.375 -0.80%
2023-02-24 0 43.80 43.80 43.85 43.60 44.75 12,224,962 537,562,594 43.973 36.74 36.74 36.79 36.58 37.54 14,572,723 36.888 -2.23%
2023-02-23 0 44.80 44.80 44.85 44.45 45.45 12,299,243 552,755,589 44.942 37.58 37.58 37.62 37.29 38.13 14,661,269 37.702 0.56%
2023-02-22 0 44.55 44.55 44.60 44.30 45.95 19,142,684 859,948,402 44.923 37.37 37.37 37.41 37.16 38.55 22,818,969 37.686 -2.09%
2023-02-21 0 45.50 45.45 45.50 45.35 46.50 12,381,524 566,743,835 45.773 38.17 38.13 38.17 38.04 39.01 14,759,352 38.399 -0.55%
2023-02-20 0 45.75 45.65 45.75 43.70 45.95 17,236,046 778,742,043 45.181 38.38 38.30 38.38 36.66 38.55 20,546,168 37.902 4.10%
2023-02-17 0 43.95 43.95 44.00 43.80 44.85 10,089,129 446,282,678 44.234 36.87 36.87 36.91 36.74 37.62 12,026,711 37.108 -1.68%
2023-02-16 0 44.70 44.65 44.70 44.40 45.60 13,361,103 601,604,164 45.027 37.50 37.46 37.50 37.25 38.25 15,927,056 37.772 0.34%
2023-02-15 0 44.55 44.50 44.55 44.25 46.20 17,677,805 789,514,141 44.661 37.37 37.33 37.37 37.12 38.76 21,072,765 37.466 -2.62%
2023-02-14 0 45.75 45.70 45.75 45.40 46.30 11,634,003 531,515,436 45.686 38.38 38.34 38.38 38.09 38.84 13,868,272 38.326 0.77%
2023-02-13 0 45.40 45.40 45.45 45.10 45.95 20,377,150 926,489,042 45.467 38.09 38.09 38.13 37.83 38.55 24,290,510 38.142 -2.05%
2023-02-10 0 46.35 46.30 46.35 45.90 47.10 12,216,904 565,718,125 46.306 38.88 38.84 38.88 38.51 39.51 14,563,117 38.846 -1.17%
2023-02-09 0 46.90 46.85 46.90 46.35 47.25 14,282,647 669,684,494 46.888 39.34 39.30 39.34 38.88 39.64 17,025,579 39.334 0.00%
2023-02-08 0 46.90 46.85 46.90 46.40 47.50 17,492,158 819,531,099 46.851 39.34 39.30 39.34 38.92 39.85 20,851,465 39.303 1.41%
2023-02-07 0 46.25 46.25 46.30 46.00 47.25 13,991,069 650,916,251 46.524 38.80 38.80 38.84 38.59 39.64 16,678,005 39.028 -0.32%
2023-02-06 0 46.40 46.35 46.40 45.85 47.15 27,370,536 1,265,977,159 46.253 38.92 38.88 38.92 38.46 39.55 32,626,951 38.802 -3.63%
2023-02-03 0 48.15 48.15 48.20 47.85 50.05 42,585,361 2,061,020,574 48.397 40.39 40.39 40.43 40.14 41.99 50,763,730 40.600 -3.80%
2023-02-02 0 50.05 50.00 50.05 49.40 51.00 20,500,300 1,024,074,960 49.954 41.99 41.94 41.99 41.44 42.78 24,437,311 41.906 -1.38%
2023-02-01 0 50.75 50.65 50.75 49.25 51.40 30,174,403 1,515,309,961 50.218 42.57 42.49 42.57 41.32 43.12 35,969,291 42.128 -0.20%
2023-01-31 0 50.85 50.80 50.85 50.30 52.70 33,051,702 1,687,097,406 51.044 42.66 42.62 42.66 42.20 44.21 39,399,165 42.821 -1.74%
2023-01-30 0 51.75 51.70 51.75 51.40 53.00 44,171,267 2,301,810,356 52.111 43.41 43.37 43.41 43.12 44.46 52,654,204 43.716 -1.80%
2023-01-27 0 52.70 52.65 52.70 52.30 53.45 17,973,868 947,266,247 52.702 44.21 44.17 44.21 43.87 44.84 21,425,686 44.212 -0.47%
2023-01-26 0 52.95 52.90 52.95 51.60 52.95 26,975,948 1,417,271,111 52.538 44.42 44.38 44.42 43.29 44.42 32,156,584 44.074 4.54%
2023-01-20 0 50.65 50.60 50.65 49.60 50.80 22,992,042 1,152,675,738 50.134 42.49 42.45 42.49 41.61 42.62 27,407,583 42.057 2.01%
2023-01-19 0 49.65 49.60 49.65 48.50 49.80 31,172,729 1,535,862,548 49.269 41.65 41.61 41.65 40.69 41.78 37,159,342 41.332 1.95%
2023-01-18 0 48.70 48.70 48.75 48.45 49.75 24,853,643 1,213,583,496 48.829 40.85 40.85 40.90 40.64 41.73 29,626,698 40.962 -1.62%
2023-01-17 0 49.50 49.40 49.50 48.35 49.60 19,794,973 971,777,150 49.092 41.53 41.44 41.53 40.56 41.61 23,596,528 41.183 1.23%
2023-01-16 0 48.90 48.85 48.90 48.50 50.20 33,742,524 1,658,551,261 49.153 41.02 40.98 41.02 40.69 42.11 40,222,657 41.234 2.09%
2023-01-13 0 47.90 47.85 47.90 47.15 48.20 14,874,078 708,359,097 47.624 40.18 40.14 40.18 39.55 40.43 17,730,592 39.951 1.70%
2023-01-12 0 47.10 47.05 47.10 46.40 47.40 17,291,320 811,887,110 46.953 39.51 39.47 39.51 38.92 39.76 20,612,057 39.389 1.07%
2023-01-11 0 46.60 46.50 46.60 46.15 47.40 18,957,373 886,766,689 46.777 39.09 39.01 39.09 38.71 39.76 22,598,070 39.241 0.76%
2023-01-10 0 46.25 46.20 46.25 46.15 47.15 16,136,987 749,042,147 46.418 38.80 38.76 38.80 38.71 39.55 19,236,039 38.940 -1.28%
2023-01-09 0 46.85 46.80 46.85 45.75 46.95 21,439,809 999,740,934 46.630 39.30 39.26 39.30 38.38 39.39 25,557,249 39.118 2.07%
2023-01-06 0 45.90 45.85 45.90 45.00 46.25 21,056,180 959,752,852 45.581 38.51 38.46 38.51 37.75 38.80 25,099,945 38.237 0.44%
2023-01-05 0 45.70 45.65 45.70 45.40 46.70 24,865,039 1,139,431,704 45.825 38.34 38.30 38.34 38.09 39.18 29,640,282 38.442 -0.98%
2023-01-04 0 46.15 46.10 46.15 44.50 46.20 27,381,100 1,245,635,778 45.493 38.71 38.67 38.71 37.33 38.76 32,639,544 38.163 3.71%
2023-01-03 0 44.50 44.45 44.50 42.10 44.55 23,141,477 1,012,017,872 43.732 37.33 37.29 37.33 35.32 37.37 27,585,716 36.686 1.95%
2022-12-30 0 43.65 43.60 43.65 43.35 44.00 21,869,526 955,623,546 43.697 36.62 36.58 36.62 36.37 36.91 26,069,492 36.657 1.04%
2022-12-29 0 43.20 43.15 43.20 41.80 43.20 16,712,813 716,020,890 42.843 36.24 36.20 36.24 35.07 36.24 19,922,450 35.940 -0.23%
2022-12-28 0 43.30 43.30 43.35 42.00 43.95 22,847,460 986,792,038 43.190 36.32 36.32 36.37 35.23 36.87 27,235,234 36.232 3.96%
2022-12-23 0 41.65 41.60 41.65 41.00 42.30 16,844,582 700,272,857 41.573 34.94 34.90 34.94 34.39 35.49 20,079,525 34.875 -1.30%
2022-12-22 0 42.20 42.15 42.20 41.85 42.65 9,876,574 416,389,301 42.159 35.40 35.36 35.40 35.11 35.78 11,773,335 35.367 0.72%
2022-12-21 0 41.90 41.70 41.90 41.25 41.90 12,701,788 528,305,737 41.593 35.15 34.98 35.15 34.60 35.15 15,141,122 34.892 1.58%
2022-12-20 0 41.25 41.20 41.25 40.70 41.90 27,547,107 1,132,405,735 41.108 34.60 34.56 34.60 34.14 35.15 32,837,432 34.485 -2.02%
2022-12-19 0 42.10 42.05 42.10 41.70 42.95 17,489,113 737,887,088 42.191 35.32 35.28 35.32 34.98 36.03 20,847,836 35.394 -0.94%
2022-12-16 0 42.50 42.45 42.50 41.50 42.75 26,392,588 1,118,077,754 42.363 35.65 35.61 35.65 34.81 35.86 31,461,192 35.538 2.41%
2022-12-15 0 41.50 41.50 41.55 41.00 42.50 16,008,751 663,848,557 41.468 34.81 34.81 34.86 34.39 35.65 19,083,175 34.787 -1.89%
2022-12-14 0 42.30 42.25 42.30 41.45 42.60 31,990,371 1,347,173,711 42.112 35.49 35.44 35.49 34.77 35.74 38,134,009 35.327 3.05%
2022-12-13 0 41.05 41.00 41.05 40.60 41.55 15,534,884 639,174,415 41.144 34.44 34.39 34.44 34.06 34.86 18,518,304 34.516 -0.48%
2022-12-12 0 41.25 41.20 41.25 40.90 42.15 18,347,894 759,666,932 41.403 34.60 34.56 34.60 34.31 35.36 21,871,543 34.733 -2.48%
2022-12-09 0 42.30 42.25 42.30 41.00 42.45 32,265,901 1,350,647,963 41.860 35.49 35.44 35.49 34.39 35.61 38,462,454 35.116 4.96%
2022-12-08 0 40.30 40.30 40.35 39.55 40.55 15,060,288 606,264,170 40.256 33.81 33.81 33.85 33.18 34.02 17,952,563 33.770 2.94%
2022-12-07 0 39.15 39.15 39.20 39.05 41.45 24,117,437 963,952,630 39.969 32.84 32.84 32.88 32.76 34.77 28,749,106 33.530 -4.28%
2022-12-06 0 40.90 40.85 40.90 40.00 41.30 27,567,057 1,120,269,606 40.638 34.31 34.27 34.31 33.56 34.65 32,861,213 34.091 -2.39%
2022-12-05 0 41.90 41.85 41.90 39.45 41.95 43,226,347 1,770,304,055 40.954 35.15 35.11 35.15 33.09 35.19 51,527,815 34.356 8.83%
2022-12-02 0 38.50 38.50 38.55 38.05 39.60 15,404,897 593,724,082 38.541 32.30 32.30 32.34 31.92 33.22 18,363,353 32.332 -1.41%
2022-12-01 0 39.05 39.00 39.05 38.90 40.60 28,927,496 1,143,681,406 39.536 32.76 32.72 32.76 32.63 34.06 34,482,920 33.167 -0.38%
2022-11-30 0 39.20 39.20 39.25 37.80 39.30 43,074,269 1,667,708,725 38.717 32.88 32.88 32.93 31.71 32.97 51,346,531 32.479 2.35%
2022-11-29 0 38.30 38.25 38.30 36.00 38.60 49,131,975 1,848,109,807 37.615 32.13 32.09 32.13 30.20 32.38 58,567,598 31.555 9.43%
2022-11-28 0 35.00 35.00 35.05 33.35 35.30 25,539,740 878,079,475 34.381 29.36 29.36 29.40 27.98 29.61 30,444,557 28.842 -3.45%
2022-11-25 0 36.25 36.20 36.25 35.10 36.25 18,506,862 662,354,554 35.790 30.41 30.37 30.41 29.45 30.41 22,061,040 30.024 2.26%
2022-11-24 0 35.45 35.45 35.50 34.80 35.65 18,170,633 638,708,203 35.151 29.74 29.74 29.78 29.19 29.91 21,660,239 29.488 2.01%
2022-11-23 0 34.75 34.70 34.75 34.35 35.10 11,983,526 416,287,647 34.738 29.15 29.11 29.15 28.82 29.45 14,284,920 29.142 0.58%
2022-11-22 0 34.55 34.55 34.60 34.00 35.10 17,224,774 595,635,257 34.580 28.98 28.98 29.03 28.52 29.45 20,532,731 29.009 0.73%
2022-11-21 0 34.30 34.25 34.30 33.10 34.55 19,306,118 655,004,294 33.927 28.77 28.73 28.77 27.77 28.98 23,013,790 28.461 -0.72%
2022-11-18 0 34.55 34.50 34.55 34.25 35.80 24,377,339 847,230,460 34.755 28.98 28.94 28.98 28.73 30.03 29,058,921 29.156 -2.54%
2022-11-17 0 35.45 35.45 35.50 34.70 37.15 50,766,127 1,801,224,897 35.481 29.74 29.74 29.78 29.11 31.16 60,515,583 29.765 -4.83%
2022-11-16 0 37.25 37.25 37.30 36.30 37.75 49,697,716 1,851,831,081 37.262 31.25 31.25 31.29 30.45 31.67 59,241,988 31.259 0.95%
2022-11-15 0 36.90 36.85 36.90 36.15 37.30 42,384,725 1,559,130,665 36.785 30.96 30.91 30.96 30.33 31.29 50,524,562 30.859 2.64%
2022-11-14 0 35.95 35.95 36.00 35.30 37.40 92,534,231 3,356,488,240 36.273 30.16 30.16 30.20 29.61 31.37 110,305,105 30.429 7.47%
2022-11-11 0 33.45 33.40 33.45 30.95 33.55 43,383,316 1,413,970,660 32.592 28.06 28.02 28.06 25.96 28.14 51,714,929 27.342 13.97%
2022-11-10 0 29.35 29.35 29.40 29.10 30.10 12,669,675 372,711,264 29.418 24.62 24.62 24.66 24.41 25.25 15,102,842 24.678 -2.81%
2022-11-09 0 30.20 30.15 30.20 29.80 30.80 12,211,934 369,210,483 30.234 25.33 25.29 25.33 25.00 25.84 14,557,193 25.363 0.00%
2022-11-08 0 30.20 30.15 30.20 29.75 30.70 12,708,375 382,244,770 30.078 25.33 25.29 25.33 24.96 25.75 15,148,974 25.232 -0.33%
2022-11-07 0 30.30 30.25 30.30 28.75 30.60 28,975,615 871,518,712 30.078 25.42 25.38 25.42 24.12 25.67 34,540,280 25.232 3.24%
2022-11-04 0 29.35 29.35 29.40 27.80 29.90 22,364,674 656,336,840 29.347 24.62 24.62 24.66 23.32 25.08 26,659,731 24.619 5.58%
2022-11-03 0 27.80 27.80 27.85 27.20 28.60 17,995,945 502,524,984 27.924 23.32 23.32 23.36 22.82 23.99 21,452,003 23.426 -2.46%
2022-11-02 0 28.50 28.45 28.55 27.75 29.00 18,093,241 514,026,599 28.410 23.91 23.87 23.95 23.28 24.33 21,567,984 23.833 1.60%
2022-11-01 0 28.05 28.05 28.10 25.75 28.45 43,103,488 1,186,469,722 27.526 23.53 23.53 23.57 21.60 23.87 51,381,361 23.091 8.72%
2022-10-31 0 25.80 25.75 25.80 25.40 26.55 38,801,443 1,007,481,105 25.965 21.64 21.60 21.64 21.31 22.27 46,253,124 21.782 -3.19%
2022-10-28 0 26.65 26.65 26.70 26.45 27.80 33,420,612 902,816,384 27.014 22.36 22.36 22.40 22.19 23.32 39,838,923 22.662 -4.31%
2022-10-27 0 27.85 27.85 27.90 27.75 28.95 29,925,084 845,107,898 28.241 23.36 23.36 23.41 23.28 24.29 35,672,091 23.691 -0.54%
2022-10-26 0 28.00 27.95 28.00 27.70 28.55 23,359,943 657,149,817 28.131 23.49 23.45 23.49 23.24 23.95 27,846,138 23.599 -1.58%
2022-10-25 0 28.45 28.35 28.45 27.50 28.50 28,492,472 801,832,346 28.142 23.87 23.78 23.87 23.07 23.91 33,964,351 23.608 2.52%
2022-10-24 0 27.75 27.75 27.80 27.60 29.70 55,911,990 1,585,210,658 28.352 23.28 23.28 23.32 23.15 24.92 66,649,691 23.784 -7.96%
2022-10-21 0 30.15 30.10 30.15 29.90 30.45 18,768,394 566,702,510 30.195 25.29 25.25 25.29 25.08 25.54 22,372,798 25.330 -0.82%
2022-10-20 0 30.40 30.35 30.40 30.00 31.00 17,551,205 533,533,154 30.399 25.50 25.46 25.50 25.17 26.01 20,921,852 25.501 -3.18%
2022-10-19 0 31.40 31.30 31.40 31.25 32.20 10,638,256 335,755,919 31.561 26.34 26.26 26.34 26.22 27.01 12,681,296 26.476 -0.79%
2022-10-18 0 31.65 31.60 31.65 31.35 31.95 22,320,385 705,245,662 31.596 26.55 26.51 26.55 26.30 26.80 26,606,936 26.506 0.96%
2022-10-17 0 31.35 31.35 31.45 30.40 31.80 31,030,143 969,224,929 31.235 26.30 26.30 26.38 25.50 26.68 36,989,373 26.203 2.28%
2022-10-14 0 30.65 30.60 30.65 30.10 31.35 47,420,808 1,457,803,933 30.742 25.71 25.67 25.71 25.25 26.30 56,527,807 25.789 1.83%
2022-10-13 0 30.10 30.10 30.15 29.60 30.70 71,747,739 2,160,827,353 30.117 25.25 25.25 25.29 24.83 25.75 85,526,640 25.265 -3.99%
2022-10-12 0 31.35 31.30 31.35 31.15 32.80 66,501,645 2,108,978,260 31.713 26.30 26.26 26.30 26.13 27.52 79,273,052 26.604 -5.43%
2022-10-11 0 33.15 33.10 33.15 33.00 34.30 33,308,957 1,115,660,473 33.494 27.81 27.77 27.81 27.68 28.77 39,705,825 28.098 -3.63%
2022-10-10 0 34.40 34.40 34.45 34.35 36.75 32,666,800 1,144,970,677 35.050 28.86 28.86 28.90 28.82 30.83 38,940,344 29.403 -7.77%
2022-10-07 0 37.30 37.30 37.35 37.10 37.80 6,122,801 229,224,521 37.438 31.29 31.29 31.33 31.12 31.71 7,298,663 31.406 -1.06%
2022-10-06 0 37.70 37.70 37.75 37.25 38.75 7,148,895 270,330,203 37.814 31.63 31.63 31.67 31.25 32.51 8,521,815 31.722 -0.66%
2022-10-05 0 37.95 37.95 38.00 36.40 38.45 16,275,116 613,408,114 37.690 31.84 31.84 31.88 30.54 32.26 19,400,695 31.618 6.60%
2022-10-03 0 35.60 35.55 35.60 35.30 36.70 9,203,870 330,462,693 35.905 29.86 29.82 29.86 29.61 30.79 10,971,441 30.120 -2.47%
2022-09-30 0 36.50 36.45 36.50 35.50 37.20 20,848,130 763,005,033 36.598 30.62 30.58 30.62 29.78 31.21 24,851,940 30.702 1.81%
2022-09-29 0 35.85 35.85 35.90 35.65 37.40 20,802,481 757,057,219 36.393 30.07 30.07 30.12 29.91 31.37 24,797,524 30.530 -0.55%
2022-09-28 0 36.05 36.05 36.10 36.00 36.95 14,886,756 542,502,578 36.442 30.24 30.24 30.28 30.20 31.00 17,745,705 30.571 -2.96%
2022-09-27 0 37.15 37.10 37.15 36.75 37.75 12,156,894 451,348,116 37.127 31.16 31.12 31.16 30.83 31.67 14,491,583 31.146 -0.80%
2022-09-26 0 37.45 37.40 37.45 37.30 38.10 12,774,205 479,808,786 37.561 31.42 31.37 31.42 31.29 31.96 15,227,446 31.509 -1.83%
2022-09-23 0 38.15 38.15 38.20 38.00 38.90 6,863,050 262,874,318 38.303 32.00 32.00 32.05 31.88 32.63 8,181,075 32.132 -0.52%
2022-09-22 0 38.35 38.30 38.35 37.90 38.65 9,988,780 382,784,787 38.321 32.17 32.13 32.17 31.79 32.42 11,907,090 32.148 -1.54%
2022-09-21 0 38.95 38.90 38.95 38.25 39.35 13,159,374 510,293,661 38.778 32.67 32.63 32.67 32.09 33.01 15,686,586 32.531 -0.38%
2022-09-20 0 39.10 39.05 39.10 38.75 40.05 13,781,149 538,427,603 39.070 32.80 32.76 32.80 32.51 33.60 16,427,770 32.775 -1.64%
2022-09-19 0 39.75 39.75 39.80 39.45 40.45 10,908,642 433,929,379 39.778 33.35 33.35 33.39 33.09 33.93 13,003,608 33.370 -0.75%
2022-09-16 0 40.05 40.00 40.05 39.90 40.75 19,120,721 768,639,273 40.199 33.60 33.56 33.60 33.47 34.18 22,792,788 33.723 -2.67%
2022-09-15 0 41.15 41.15 41.20 39.35 41.65 28,555,667 1,170,920,153 41.005 34.52 34.52 34.56 33.01 34.94 34,039,682 34.399 4.57%
2022-09-14 0 39.35 39.35 39.40 39.15 40.15 17,065,558 675,412,766 39.578 33.01 33.01 33.05 32.84 33.68 20,342,938 33.201 -1.87%
2022-09-13 0 40.10 40.05 40.10 39.05 40.80 21,428,650 863,040,942 40.275 33.64 33.60 33.64 32.76 34.23 25,543,947 33.787 1.13%
2022-09-09 0 39.65 39.60 39.65 38.00 39.85 24,701,762 973,813,273 39.423 33.26 33.22 33.26 31.88 33.43 29,445,649 33.072 4.34%
2022-09-08 0 38.00 37.95 38.00 37.80 38.30 13,766,069 523,715,636 38.044 31.88 31.84 31.88 31.71 32.13 16,409,794 31.915 -0.91%
2022-09-07 0 38.35 38.30 38.35 37.70 38.45 21,362,408 813,617,691 38.086 32.17 32.13 32.17 31.63 32.26 25,464,983 31.950 -0.90%
2022-09-06 0 38.70 38.70 38.75 38.55 40.15 19,340,718 751,835,707 38.873 32.47 32.47 32.51 32.34 33.68 23,055,035 32.610 -2.40%
2022-09-05 0 39.65 39.65 39.70 39.25 40.30 12,035,496 477,829,070 39.702 33.26 33.26 33.30 32.93 33.81 14,346,871 33.305 -1.25%
2022-09-02 0 40.15 40.15 40.20 39.80 40.60 14,005,791 562,263,732 40.145 33.68 33.68 33.72 33.39 34.06 16,695,554 33.677 0.38%
2022-09-01 0 40.00 40.00 40.05 39.75 40.55 19,937,797 801,090,905 40.180 33.56 33.56 33.60 33.35 34.02 23,766,781 33.706 -0.74%
2022-08-31 0 40.30 40.30 40.35 38.95 40.90 36,485,695 1,466,817,858 40.203 33.81 33.81 33.85 32.67 34.31 43,492,644 33.726 1.13%
2022-08-30 0 39.85 39.80 39.85 39.10 39.95 10,162,541 402,557,291 39.612 33.43 33.39 33.43 32.80 33.51 12,114,221 33.230 0.00%
2022-08-29 0 39.85 39.80 39.85 39.30 39.95 9,074,673 359,624,240 39.629 33.43 33.39 33.43 32.97 33.51 10,817,432 33.245 -1.85%
2022-08-26 0 40.60 40.55 40.60 39.80 40.60 12,261,726 493,573,644 40.253 34.06 34.02 34.06 33.39 34.06 14,616,547 33.768 1.50%
2022-08-25 0 40.00 39.95 40.00 38.75 40.10 7,152,522 282,970,560 39.562 33.56 33.51 33.56 32.51 33.64 8,526,139 33.189 2.96%
2022-08-24 0 38.85 38.80 38.85 38.35 39.45 17,788,681 689,171,046 38.742 32.59 32.55 32.59 32.17 33.09 21,204,935 32.501 -0.64%
2022-08-23 0 39.10 39.05 39.10 38.80 40.10 17,580,698 688,667,660 39.172 32.80 32.76 32.80 32.55 33.64 20,957,009 32.861 -2.62%
2022-08-22 0 40.15 40.15 40.20 39.75 40.60 12,438,892 500,389,263 40.228 33.68 33.68 33.72 33.35 34.06 14,827,737 33.747 -0.74%
2022-08-19 0 40.45 40.40 40.45 39.95 40.85 10,095,139 408,587,964 40.474 33.93 33.89 33.93 33.51 34.27 12,033,875 33.953 0.37%
2022-08-18 0 40.30 40.30 40.35 40.05 41.30 12,755,950 514,807,059 40.358 33.81 33.81 33.85 33.60 34.65 15,205,685 33.856 -2.07%
2022-08-17 0 41.15 41.10 41.15 40.65 41.60 7,482,586 308,103,730 41.176 34.52 34.48 34.52 34.10 34.90 8,919,590 34.542 0.12%
2022-08-16 0 41.10 41.00 41.10 40.45 41.70 11,919,935 490,608,894 41.159 34.48 34.39 34.48 33.93 34.98 14,209,117 34.528 0.86%
2022-08-15 0 40.75 40.75 40.80 40.55 41.50 8,837,891 360,795,936 40.824 34.18 34.18 34.23 34.02 34.81 10,535,177 34.247 -2.16%
2022-08-12 0 41.65 41.65 41.70 40.90 41.80 6,080,541 252,330,791 41.498 34.94 34.94 34.98 34.31 35.07 7,248,288 34.812 0.12%
2022-08-11 0 41.60 41.55 41.60 39.95 41.65 16,350,361 672,248,499 41.115 34.90 34.86 34.90 33.51 34.94 19,490,390 34.491 4.52%
2022-08-10 0 39.80 39.75 39.80 39.35 40.80 16,255,704 647,174,600 39.812 33.39 33.35 33.39 33.01 34.23 19,377,555 33.398 -1.97%
2022-08-09 0 40.60 40.55 40.60 40.45 41.30 10,791,975 440,410,622 40.809 34.06 34.02 34.06 33.93 34.65 12,864,536 34.234 -0.98%
2022-08-08 0 41.00 41.00 41.05 40.55 41.50 8,622,925 353,619,286 41.009 34.39 34.39 34.44 34.02 34.81 10,278,927 34.402 -0.12%
2022-08-05 0 41.05 41.05 41.10 40.30 41.40 18,188,003 742,479,448 40.822 34.44 34.44 34.48 33.81 34.73 21,680,945 34.246 0.98%
2022-08-04 0 40.65 40.60 40.65 40.10 40.75 15,228,131 616,684,250 40.496 34.10 34.06 34.10 33.64 34.18 18,152,640 33.972 1.12%
2022-08-03 0 40.20 40.20 40.25 39.85 40.85 19,017,552 764,135,425 40.181 33.72 33.72 33.77 33.43 34.27 22,669,806 33.707 -0.99%
2022-08-02 0 40.60 40.55 40.60 40.05 41.15 22,092,251 894,314,806 40.481 34.06 34.02 34.06 33.60 34.52 26,334,990 33.959 -2.87%
2022-08-01 0 41.80 41.80 41.85 41.25 42.30 13,857,333 578,387,539 41.739 35.07 35.07 35.11 34.60 35.49 16,518,585 35.014 -1.42%
2022-07-29 0 42.40 42.40 42.45 41.95 43.75 25,055,103 1,065,582,573 42.530 35.57 35.57 35.61 35.19 36.70 29,866,847 35.678 -1.51%
2022-07-28 0 43.05 43.00 43.05 42.90 44.00 23,383,346 1,010,720,298 43.224 36.11 36.07 36.11 35.99 36.91 27,874,035 36.260 -2.05%
2022-07-27 0 43.95 43.95 44.00 43.75 44.30 10,889,683 478,459,986 43.937 36.87 36.87 36.91 36.70 37.16 12,981,008 36.858 -1.12%
2022-07-26 0 44.45 44.40 44.45 43.50 44.65 15,981,682 707,191,342 44.250 37.29 37.25 37.29 36.49 37.46 19,050,908 37.121 3.01%
2022-07-25 0 43.15 43.15 43.20 42.75 43.75 14,759,578 640,052,548 43.365 36.20 36.20 36.24 35.86 36.70 17,594,103 36.379 0.70%
2022-07-22 0 42.85 42.80 42.85 42.35 43.55 12,247,533 524,918,626 42.859 35.95 35.90 35.95 35.53 36.53 14,599,629 35.954 1.54%
2022-07-21 0 42.20 42.15 42.20 42.10 43.15 13,202,677 561,867,645 42.557 35.40 35.36 35.40 35.32 36.20 15,738,205 35.701 -2.31%
2022-07-20 0 43.20 43.10 43.20 42.90 43.45 15,303,059 660,063,805 43.133 36.24 36.16 36.24 35.99 36.45 18,241,958 36.184 1.53%
2022-07-19 0 42.55 42.55 42.60 41.90 42.90 12,197,051 518,868,772 42.541 35.69 35.69 35.74 35.15 35.99 14,539,452 35.687 -0.47%
2022-07-18 0 42.75 42.70 42.75 41.55 43.00 30,564,605 1,296,570,543 42.421 35.86 35.82 35.86 34.86 36.07 36,434,430 35.586 3.39%
2022-07-15 0 41.35 41.30 41.35 41.05 42.65 40,336,741 1,677,482,122 41.587 34.69 34.65 34.69 34.44 35.78 48,083,270 34.887 -1.55%
2022-07-14 0 42.00 41.95 42.00 40.15 43.55 78,260,656 3,262,985,356 41.694 35.23 35.19 35.23 33.68 36.53 93,290,340 34.977 -4.00%
2022-07-13 0 43.75 43.70 43.75 43.65 47.20 50,278,747 2,245,326,787 44.658 36.70 36.66 36.70 36.62 39.60 59,934,604 37.463 -6.91%
2022-07-12 0 47.00 47.00 47.05 47.00 48.00 8,065,112 381,491,162 47.301 39.43 39.43 39.47 39.43 40.27 9,613,988 39.681 -1.26%
2022-07-11 0 47.60 47.55 47.60 47.10 48.45 10,486,847 498,407,606 47.527 39.93 39.89 39.93 39.51 40.64 12,500,809 39.870 -2.36%
2022-07-08 0 48.75 48.65 48.75 48.10 49.20 10,887,080 527,904,459 48.489 40.90 40.81 40.90 40.35 41.27 12,977,905 40.677 0.31%
2022-07-07 0 48.60 48.55 48.60 47.85 48.70 12,173,753 591,957,429 48.626 40.77 40.73 40.77 40.14 40.85 14,511,679 40.792 0.28%
2022-07-06 0 50.25 50.20 50.25 49.30 51.50 20,078,725 1,006,837,418 50.144 40.66 40.62 40.66 39.89 41.67 24,815,516 40.573 -2.33%
2022-07-05 0 51.45 51.40 51.45 51.10 52.40 10,832,367 558,054,094 51.517 41.63 41.59 41.63 41.35 42.40 13,387,841 41.684 -0.58%
2022-07-04 0 51.75 51.70 51.75 51.00 52.00 17,893,998 922,160,492 51.535 41.87 41.83 41.87 41.27 42.07 22,115,388 41.698 -1.43%
2022-06-30 0 52.50 52.45 52.50 50.75 53.00 32,310,325 1,692,982,173 52.398 42.48 42.44 42.48 41.06 42.88 39,932,685 42.396 2.94%
2022-06-29 0 51.00 50.95 51.00 50.80 52.00 15,162,112 778,780,147 51.364 41.27 41.22 41.27 41.10 42.07 18,739,021 41.559 -0.78%
2022-06-28 0 51.40 51.35 51.40 50.75 51.80 11,568,765 593,474,562 51.300 41.59 41.55 41.59 41.06 41.91 14,297,964 41.508 0.00%
2022-06-27 0 51.40 51.40 51.45 49.80 51.80 19,180,990 981,044,868 51.147 41.59 41.59 41.63 40.29 41.91 23,705,996 41.384 3.63%
2022-06-24 0 49.60 49.60 49.70 49.30 50.45 18,668,324 928,473,608 49.735 40.13 40.13 40.21 39.89 40.82 23,072,386 40.242 0.20%
2022-06-23 0 49.50 49.45 49.50 48.70 49.85 12,966,234 639,907,069 49.352 40.05 40.01 40.05 39.40 40.33 16,025,111 39.932 2.17%
2022-06-22 0 48.45 48.45 48.50 48.25 50.10 17,121,305 837,845,048 48.936 39.20 39.20 39.24 39.04 40.54 21,160,409 39.595 -2.22%
2022-06-21 0 49.55 49.50 49.55 48.55 50.00 14,302,371 707,285,900 49.452 40.09 40.05 40.09 39.28 40.46 17,676,457 40.013 1.64%
2022-06-20 0 48.75 48.70 48.75 48.00 48.90 9,868,034 478,501,555 48.490 39.44 39.40 39.44 38.84 39.57 12,196,011 39.234 1.04%
2022-06-17 0 48.25 48.25 48.30 47.70 48.75 15,433,464 745,228,710 48.287 39.04 39.04 39.08 38.60 39.44 19,074,387 39.070 0.21%
2022-06-16 0 48.15 48.10 48.15 47.60 49.50 13,404,147 650,834,003 48.555 38.96 38.92 38.96 38.51 40.05 16,566,332 39.287 -1.33%
2022-06-15 0 48.80 48.75 48.80 46.75 49.35 21,706,180 1,055,103,884 48.608 39.49 39.44 39.49 37.83 39.93 26,826,906 39.330 3.94%
2022-06-14 0 46.95 46.95 47.00 45.85 47.55 16,444,279 767,284,326 46.660 37.99 37.99 38.03 37.10 38.47 20,323,665 37.753 -0.32%
2022-06-13 0 47.10 47.10 47.15 46.60 47.80 21,993,315 1,037,991,260 47.196 38.11 38.11 38.15 37.70 38.68 27,181,779 38.187 -3.68%
2022-06-10 0 48.90 48.85 48.90 48.30 49.50 19,891,669 971,961,148 48.863 39.57 39.53 39.57 39.08 40.05 24,584,332 39.536 -1.71%
2022-06-09 0 49.75 49.75 49.80 49.10 50.60 21,508,866 1,073,804,322 49.924 40.25 40.25 40.29 39.73 40.94 26,583,043 40.394 0.30%
2022-06-08 0 49.60 49.55 49.60 48.40 49.65 21,691,555 1,066,384,645 49.161 40.13 40.09 40.13 39.16 40.17 26,808,831 39.777 1.54%
2022-06-07 0 48.85 48.85 48.90 48.30 49.15 10,898,732 530,791,904 48.702 39.53 39.53 39.57 39.08 39.77 13,469,862 39.406 -0.31%
2022-06-06 0 49.00 49.00 49.05 47.70 49.15 13,662,651 661,562,615 48.421 39.65 39.65 39.69 38.60 39.77 16,885,820 39.179 0.51%
2022-06-02 0 48.75 48.70 48.75 48.15 48.95 12,286,509 595,697,008 48.484 39.44 39.40 39.44 38.96 39.61 15,185,031 39.229 -1.52%
2022-06-01 0 49.50 49.45 49.50 48.90 49.90 21,740,876 1,074,641,411 49.430 40.05 40.01 40.05 39.57 40.38 26,869,787 39.994 -1.00%
2022-05-31 0 50.00 49.85 50.00 48.25 50.00 38,690,273 1,916,436,793 49.533 40.46 40.33 40.46 39.04 40.46 47,817,733 40.078 3.20%
2022-05-30 0 48.45 48.40 48.45 47.95 48.80 17,080,644 826,451,513 48.385 39.20 39.16 39.20 38.80 39.49 21,110,155 39.149 0.73%
2022-05-27 0 48.10 48.00 48.10 47.30 48.40 22,429,387 1,072,478,662 47.816 38.92 38.84 38.92 38.27 39.16 27,720,725 38.689 2.45%
2022-05-26 0 46.95 46.90 46.95 46.15 47.95 15,713,279 735,560,321 46.811 37.99 37.95 37.99 37.34 38.80 19,420,214 37.876 -1.16%
2022-05-25 0 47.50 47.50 47.55 47.35 48.35 16,195,794 773,246,245 47.744 38.43 38.43 38.47 38.31 39.12 20,016,559 38.630 -0.73%
2022-05-24 0 47.85 47.80 47.85 47.50 49.05 18,625,114 895,680,551 48.090 38.72 38.68 38.72 38.43 39.69 23,018,983 38.911 -1.54%
2022-05-23 0 48.60 48.50 48.60 48.05 49.30 27,609,339 1,344,355,691 48.692 39.32 39.24 39.32 38.88 39.89 34,122,685 39.398 -1.02%
2022-05-20 0 49.10 49.05 49.10 47.20 49.20 51,860,405 2,517,210,713 48.538 39.73 39.69 39.73 38.19 39.81 64,094,843 39.273 7.32%
2022-05-19 0 45.75 45.70 45.75 45.20 46.25 26,391,299 1,207,217,327 45.743 37.02 36.98 37.02 36.57 37.42 32,617,296 37.012 -2.97%
2022-05-18 0 47.15 47.05 47.15 45.80 47.90 44,609,092 2,079,897,909 46.625 38.15 38.07 38.15 37.06 38.76 55,132,866 37.725 1.73%
2022-05-17 0 46.35 46.30 46.35 43.80 46.50 51,737,747 2,367,839,931 45.766 37.50 37.46 37.50 35.44 37.62 63,943,249 37.030 7.54%
2022-05-16 0 43.10 43.05 43.10 42.10 43.65 21,444,178 921,472,160 42.971 34.87 34.83 34.87 34.06 35.32 26,503,095 34.768 1.17%
2022-05-13 0 42.60 42.60 42.65 41.50 42.90 19,767,911 838,585,495 42.422 34.47 34.47 34.51 33.58 34.71 24,431,378 34.324 2.40%
2022-05-12 0 41.60 41.55 41.60 41.20 42.30 17,523,642 730,874,019 41.708 33.66 33.62 33.66 33.34 34.23 21,657,661 33.747 -1.42%
2022-05-11 0 42.20 42.20 42.25 41.55 43.15 42,500,092 1,804,260,488 42.453 34.14 34.14 34.19 33.62 34.91 52,526,330 34.350 -0.59%
2022-05-10 0 42.45 42.45 42.50 40.60 43.15 44,876,098 1,899,889,334 42.336 34.35 34.35 34.39 32.85 34.91 55,462,862 34.255 -3.63%
2022-05-06 0 44.05 44.00 44.05 43.80 45.80 36,252,699 1,611,096,133 44.441 35.64 35.60 35.64 35.44 37.06 44,805,108 35.958 -5.67%
2022-05-05 0 46.70 46.65 46.70 46.50 48.40 18,192,319 855,625,096 47.032 37.79 37.75 37.79 37.62 39.16 22,484,087 38.055 -1.27%
2022-05-04 0 47.30 47.25 47.30 47.05 47.90 10,703,749 507,983,214 47.458 38.27 38.23 38.27 38.07 38.76 13,228,881 38.400 0.21%
2022-05-03 0 47.20 47.20 47.25 46.10 47.55 14,926,858 701,423,307 46.991 38.19 38.19 38.23 37.30 38.47 18,448,268 38.021 -1.46%
2022-04-29 0 47.90 47.85 47.90 45.90 47.90 23,971,898 1,130,919,772 47.177 38.76 38.72 38.76 37.14 38.76 29,627,132 38.172 2.02%
2022-04-28 0 46.95 46.95 47.00 44.35 47.80 37,450,746 1,745,401,641 46.605 37.99 37.99 38.03 35.88 38.68 46,285,788 37.709 5.74%
2022-04-27 0 44.40 44.40 44.45 43.30 45.20 81,370,523 3,608,564,780 44.347 35.92 35.92 35.97 35.03 36.57 100,566,722 35.882 -0.67%
2022-04-26 0 44.70 44.70 44.75 44.60 46.55 78,347,519 3,567,403,769 45.533 36.17 36.17 36.21 36.09 37.66 96,830,558 36.842 -4.28%
2022-04-25 0 46.70 46.65 46.70 46.15 49.40 100,177,318 4,724,578,603 47.162 37.79 37.75 37.79 37.34 39.97 123,810,246 38.160 -10.28%
2022-04-22 0 52.05 52.00 52.05 49.55 52.30 43,382,657 2,236,371,582 51.550 42.11 42.07 42.11 40.09 42.32 53,617,102 41.710 2.46%
2022-04-21 0 50.80 50.80 50.85 49.50 52.65 58,755,628 3,001,446,234 51.084 41.10 41.10 41.14 40.05 42.60 72,616,725 41.333 0.99%
2022-04-20 0 50.30 50.30 50.35 50.20 52.15 72,835,605 3,733,209,407 51.255 40.70 40.70 40.74 40.62 42.20 90,018,323 41.472 -4.91%
2022-04-19 0 52.90 52.90 52.95 52.30 54.45 114,088,409 6,059,028,992 53.108 42.80 42.80 42.84 42.32 44.06 141,003,116 42.971 -11.46%
2022-04-14 0 59.75 59.70 59.75 59.20 60.15 9,977,874 596,556,714 59.788 48.34 48.30 48.34 47.90 48.67 12,331,764 48.376 1.88%
2022-04-13 0 58.65 58.65 58.70 58.05 59.25 15,840,687 930,652,934 58.751 47.45 47.45 47.50 46.97 47.94 19,577,679 47.536 -0.09%
2022-04-12 0 58.70 58.65 58.70 58.25 59.90 16,894,822 993,720,290 58.818 47.50 47.45 47.50 47.13 48.47 20,880,496 47.591 -0.09%
2022-04-11 0 58.75 58.75 58.80 58.45 60.85 18,004,712 1,065,393,770 59.173 47.54 47.54 47.58 47.29 49.23 22,252,221 47.878 -4.63%
2022-04-08 0 61.60 61.60 61.65 60.55 61.75 11,256,015 687,838,511 61.109 49.84 49.84 49.88 48.99 49.96 13,911,432 49.444 0.49%
2022-04-07 0 61.30 61.30 61.35 60.75 62.35 10,676,525 656,030,280 61.446 49.60 49.60 49.64 49.15 50.45 13,195,234 49.717 -1.21%
2022-04-06 0 62.05 62.00 62.05 61.60 62.70 11,943,189 741,279,390 62.067 50.21 50.17 50.21 49.84 50.73 14,760,718 50.220 -0.96%
2022-04-04 0 62.65 62.65 62.70 60.90 62.80 7,663,706 477,467,781 62.302 50.69 50.69 50.73 49.28 50.81 9,471,658 50.410 1.38%
2022-04-01 0 61.80 61.75 61.80 60.85 61.95 12,732,568 783,425,952 61.529 50.00 49.96 50.00 49.23 50.12 15,736,320 49.785 0.41%
2022-03-31 0 61.55 61.55 61.60 60.70 61.85 11,399,553 701,146,359 61.506 49.80 49.80 49.84 49.11 50.04 14,088,833 49.766 0.82%
2022-03-30 0 61.05 61.05 61.10 60.15 61.40 13,773,362 838,510,683 60.879 49.40 49.40 49.44 48.67 49.68 17,022,649 49.259 1.58%
2022-03-29 0 60.10 60.05 60.10 59.35 60.25 8,739,655 522,260,322 59.758 48.63 48.59 48.63 48.02 48.75 10,801,435 48.351 0.25%
2022-03-28 0 59.95 59.90 59.95 58.95 60.40 11,153,521 665,745,253 59.689 48.51 48.47 48.51 47.70 48.87 13,784,759 48.296 -0.25%
2022-03-25 0 60.10 60.05 60.10 59.80 61.50 9,657,557 582,720,736 60.338 48.63 48.59 48.63 48.39 49.76 11,935,881 48.821 -2.20%
2022-03-24 0 61.45 61.40 61.45 60.40 61.55 8,555,243 523,343,138 61.172 49.72 49.68 49.72 48.87 49.80 10,573,519 49.496 0.00%
2022-03-23 0 61.45 61.40 61.45 60.45 61.55 15,641,121 955,221,686 61.071 49.72 49.68 49.72 48.91 49.80 19,331,033 49.414 0.33%
2022-03-22 0 61.25 61.20 61.25 60.00 61.25 11,976,087 727,240,462 60.724 49.56 49.52 49.56 48.55 49.56 14,801,377 49.133 2.17%
2022-03-21 0 59.95 59.85 59.95 59.25 61.60 19,614,880 1,181,108,216 60.215 48.51 48.43 48.51 47.94 49.84 24,242,245 48.721 -2.36%
2022-03-18 0 61.40 61.35 61.40 58.10 61.65 42,692,387 2,576,927,396 60.360 49.68 49.64 49.68 47.01 49.88 52,763,989 48.839 1.32%
2022-03-17 0 60.60 60.55 60.60 58.40 60.65 54,438,916 3,250,236,892 59.704 49.03 48.99 49.03 47.25 49.07 67,281,653 48.308 9.39%
2022-03-16 0 55.40 55.35 55.40 52.20 56.30 35,588,175 1,930,707,618 54.251 44.83 44.78 44.83 42.24 45.55 43,983,816 43.896 6.23%
2022-03-15 0 52.15 52.10 52.15 50.75 54.50 43,955,334 2,310,934,110 52.575 42.20 42.16 42.20 41.06 44.10 54,324,879 42.539 -6.96%
2022-03-14 0 56.05 56.00 56.05 55.30 58.95 31,394,698 1,771,767,580 56.435 45.35 45.31 45.35 44.74 47.70 38,801,052 45.663 -4.92%
2022-03-11 0 58.95 58.95 59.05 57.30 59.85 21,799,515 1,273,524,309 58.420 47.70 47.70 47.78 46.36 48.43 26,942,260 47.269 -2.16%
2022-03-10 0 60.25 60.20 60.25 59.00 60.50 17,057,044 1,020,903,956 59.852 48.75 48.71 48.75 47.74 48.95 21,080,988 48.428 2.64%
2022-03-09 0 58.70 58.70 58.75 57.35 60.25 18,800,665 1,103,881,816 58.715 47.50 47.50 47.54 46.40 48.75 23,235,948 47.508 -1.76%
2022-03-08 0 59.75 59.70 59.75 59.15 61.05 16,843,061 1,012,491,916 60.113 48.34 48.30 48.34 47.86 49.40 20,816,524 48.639 -2.05%
2022-03-07 0 61.00 60.95 61.00 60.30 62.40 22,886,863 1,399,721,959 61.158 49.36 49.32 49.36 48.79 50.49 28,286,125 49.484 -4.31%
2022-03-04 0 63.75 63.75 63.80 63.25 64.15 14,848,176 945,683,583 63.690 51.58 51.58 51.62 51.18 51.91 18,351,024 51.533 -2.00%
2022-03-03 0 65.05 64.95 65.05 64.25 65.30 6,725,218 436,189,726 64.859 52.63 52.55 52.63 51.99 52.84 8,311,771 52.479 0.70%
2022-03-02 0 64.60 64.60 64.65 64.30 65.80 10,216,492 663,969,296 64.990 52.27 52.27 52.31 52.03 53.24 12,626,675 52.585 -1.67%
2022-03-01 0 65.70 65.70 65.75 65.20 66.75 7,650,688 503,493,443 65.810 53.16 53.16 53.20 52.75 54.01 9,455,569 53.248 -0.15%
2022-02-28 0 65.80 65.80 65.85 64.35 66.10 15,001,573 981,212,795 65.407 53.24 53.24 53.28 52.07 53.48 18,540,609 52.922 1.54%
2022-02-25 0 64.80 64.80 64.85 64.60 66.25 11,930,672 777,638,587 65.180 52.43 52.43 52.47 52.27 53.60 14,745,248 52.738 -1.14%
2022-02-24 0 65.55 65.50 65.55 65.05 67.65 15,205,517 1,004,150,754 66.039 53.04 53.00 53.04 52.63 54.74 18,792,665 53.433 -3.32%
2022-02-23 0 67.80 67.70 67.80 67.20 68.55 7,278,764 492,982,943 67.729 54.86 54.78 54.86 54.37 55.47 8,995,904 54.801 0.00%
2022-02-22 0 67.80 67.75 67.80 67.25 68.45 11,849,759 804,874,447 67.923 54.86 54.82 54.86 54.41 55.38 14,645,247 54.958 -2.45%
2022-02-21 0 69.50 69.45 69.50 68.15 69.60 8,629,275 595,120,187 68.965 56.23 56.19 56.23 55.14 56.31 10,665,016 55.801 0.65%
2022-02-18 0 69.05 69.05 69.10 68.70 69.60 6,214,477 430,114,100 69.212 55.87 55.87 55.91 55.59 56.31 7,680,540 56.001 -0.36%
2022-02-17 0 69.30 69.15 69.30 67.95 69.30 7,321,761 503,866,492 68.818 56.07 55.95 56.07 54.98 56.07 9,049,045 55.682 1.39%
2022-02-16 0 68.35 68.35 68.40 66.60 68.35 9,159,703 622,284,563 67.937 55.30 55.30 55.34 53.89 55.30 11,320,577 54.969 2.17%
2022-02-15 0 66.90 66.75 66.90 65.90 68.25 12,254,598 817,319,710 66.695 54.13 54.01 54.13 53.32 55.22 15,145,592 53.964 -2.26%
2022-02-14 0 68.45 68.45 68.50 68.05 70.25 14,859,218 1,018,674,064 68.555 55.38 55.38 55.42 55.06 56.84 18,364,671 55.469 -2.49%
2022-02-11 0 70.20 70.15 70.20 67.85 70.80 13,888,614 969,845,628 69.830 56.80 56.76 56.80 54.90 57.29 17,165,090 56.501 2.18%
2022-02-10 0 68.70 68.65 68.70 67.50 68.80 13,289,183 906,859,819 68.240 55.59 55.55 55.59 54.62 55.67 16,424,247 55.215 0.44%
2022-02-09 0 68.40 68.30 68.40 67.65 69.30 16,534,924 1,131,204,091 68.413 55.34 55.26 55.34 54.74 56.07 20,435,694 55.354 0.88%
2022-02-08 0 67.80 67.75 67.80 67.35 68.85 14,570,004 989,256,742 67.897 54.86 54.82 54.86 54.49 55.71 18,007,228 54.937 -0.44%
2022-02-07 0 68.10 68.00 68.10 66.20 68.25 16,524,997 1,118,854,933 67.707 55.10 55.02 55.10 53.56 55.22 20,423,425 54.783 1.64%
2022-02-04 0 67.00 66.95 67.00 66.15 67.35 12,672,638 845,922,827 66.752 54.21 54.17 54.21 53.52 54.49 15,662,252 54.010 3.24%
2022-01-31 0 64.90 64.85 64.90 63.70 65.50 6,431,719 417,880,334 64.972 52.51 52.47 52.51 51.54 53.00 7,949,032 52.570 -0.23%
2022-01-28 0 65.05 65.00 65.05 64.60 68.15 18,380,816 1,208,333,373 65.739 52.63 52.59 52.63 52.27 55.14 22,717,052 53.191 -3.41%
2022-01-27 0 67.35 67.30 67.35 66.05 67.50 24,198,905 1,619,671,772 66.932 54.49 54.45 54.49 53.44 54.62 29,907,692 54.156 -0.22%
2022-01-26 0 67.50 67.45 67.50 66.60 68.00 11,177,114 752,089,940 67.288 54.62 54.58 54.62 53.89 55.02 13,813,918 54.444 0.07%
2022-01-25 0 67.45 67.40 67.45 66.15 67.55 13,916,046 933,406,064 67.074 54.58 54.53 54.58 53.52 54.66 17,198,994 54.271 -0.44%
2022-01-24 0 67.75 67.70 67.75 67.35 68.55 15,160,867 1,028,241,667 67.822 54.82 54.78 54.82 54.49 55.47 18,737,482 54.876 -1.17%
2022-01-21 0 68.55 68.35 68.55 67.30 68.55 18,512,550 1,257,700,697 67.938 55.47 55.30 55.47 54.45 55.47 22,879,864 54.970 1.41%
2022-01-20 0 67.60 67.40 67.60 65.00 67.95 31,336,439 2,095,846,048 66.882 54.70 54.53 54.70 52.59 54.98 38,729,049 54.116 4.56%
2022-01-19 0 64.65 64.60 64.65 63.55 64.75 17,979,910 1,154,991,627 64.238 52.31 52.27 52.31 51.42 52.39 22,221,568 51.976 2.05%
2022-01-18 0 63.35 63.25 63.35 62.70 63.70 8,950,426 564,969,874 63.122 51.26 51.18 51.26 50.73 51.54 11,061,930 51.073 0.88%
2022-01-17 0 62.80 62.70 62.80 62.00 63.30 16,167,684 1,011,049,994 62.535 50.81 50.73 50.81 50.17 51.22 19,981,818 50.598 1.45%
2022-01-14 0 61.90 61.85 61.90 61.25 63.80 15,757,209 975,157,105 61.886 50.08 50.04 50.08 49.56 51.62 19,474,507 50.074 -2.98%
2022-01-13 0 63.80 63.80 63.85 63.20 64.60 9,627,342 613,441,489 63.719 51.62 51.62 51.66 51.14 52.27 11,898,538 51.556 -0.55%
2022-01-12 0 64.15 64.10 64.15 62.85 64.30 15,762,432 1,005,414,574 63.785 51.91 51.86 51.91 50.85 52.03 19,480,963 51.610 0.71%
2022-01-11 0 63.70 63.65 63.70 62.30 63.80 16,643,894 1,054,049,293 63.329 51.54 51.50 51.54 50.41 51.62 20,570,371 51.241 1.59%
2022-01-10 0 62.70 62.65 62.70 62.05 63.40 16,263,446 1,017,661,024 62.574 50.73 50.69 50.73 50.21 51.30 20,100,171 50.629 -0.56%
2022-01-07 0 63.05 62.95 63.05 60.15 63.05 25,696,261 1,589,947,713 61.875 51.02 50.93 51.02 48.67 51.02 31,758,291 50.064 4.47%
2022-01-06 0 60.35 60.30 60.35 60.20 61.90 15,861,501 962,920,142 60.708 48.83 48.79 48.83 48.71 50.08 19,603,403 49.120 -2.27%
2022-01-05 0 61.75 61.70 61.75 60.40 62.10 25,522,771 1,563,716,194 61.267 49.96 49.92 49.96 48.87 50.25 31,543,873 49.573 2.07%
2022-01-04 0 60.50 60.45 60.50 59.15 60.80 11,652,209 698,737,680 59.966 48.95 48.91 48.95 47.86 49.19 14,401,093 48.520 0.25%
2022-01-03 0 60.35 60.30 60.35 60.25 61.70 4,841,487 292,871,464 60.492 48.83 48.79 48.83 48.75 49.92 5,983,647 48.945 -0.33%
2021-12-31 0 60.55 60.50 60.55 60.30 61.20 4,387,731 265,861,191 60.592 48.99 48.95 48.99 48.79 49.52 5,422,845 49.026 0.08%
2021-12-30 0 60.50 60.45 60.50 59.65 60.85 11,948,175 721,052,296 60.348 48.95 48.91 48.95 48.26 49.23 14,766,881 48.829 0.83%
2021-12-29 0 60.00 59.95 60.00 59.60 61.75 13,721,960 827,613,314 60.313 48.55 48.51 48.55 48.22 49.96 16,959,121 48.800 -2.83%
2021-12-28 0 61.75 61.75 61.80 60.90 62.00 9,809,293 601,891,292 61.359 49.96 49.96 50.00 49.28 50.17 12,123,413 49.647 0.16%
2021-12-24 0 61.65 61.65 61.70 61.20 62.40 3,798,648 233,412,418 61.446 49.88 49.88 49.92 49.52 50.49 4,694,791 49.717 -0.16%
2021-12-23 0 61.75 61.70 61.75 61.45 62.35 8,098,782 500,340,250 61.780 49.96 49.92 49.96 49.72 50.45 10,009,374 49.987 -0.40%
2021-12-22 0 62.00 61.90 62.00 61.45 62.65 8,299,143 514,423,943 61.985 50.17 50.08 50.17 49.72 50.69 10,257,002 50.153 0.00%
2021-12-21 0 62.00 62.00 62.05 61.60 63.05 12,440,519 773,464,055 62.173 50.17 50.17 50.21 49.84 51.02 15,375,374 50.305 0.00%
2021-12-20 0 62.00 62.00 62.05 61.85 63.45 12,094,830 755,645,815 62.477 50.17 50.17 50.21 50.04 51.34 14,948,133 50.551 -1.04%
2021-12-17 0 62.65 62.65 62.70 62.65 63.65 12,981,997 816,112,727 62.865 50.69 50.69 50.73 50.69 51.50 16,044,592 50.865 -0.40%
2021-12-16 0 62.90 62.90 62.95 62.70 63.80 17,092,343 1,078,475,433 63.097 50.89 50.89 50.93 50.73 51.62 21,124,614 51.053 -0.79%
2021-12-15 0 63.40 63.40 63.45 62.60 64.15 11,463,544 728,346,912 63.536 51.30 51.30 51.34 50.65 51.91 14,167,920 51.408 -0.94%
2021-12-14 0 64.00 64.00 64.05 63.40 65.70 11,497,469 736,368,584 64.046 51.78 51.78 51.82 51.30 53.16 14,209,848 51.821 -2.74%
2021-12-13 0 65.80 65.80 65.85 65.35 67.90 12,314,025 817,063,803 66.352 53.24 53.24 53.28 52.88 54.94 15,219,039 53.687 -0.60%
2021-12-10 0 66.20 66.20 66.25 65.70 66.85 11,330,237 751,550,152 66.331 53.56 53.56 53.60 53.16 54.09 14,003,164 53.670 -0.45%
2021-12-09 0 66.50 66.45 66.50 65.00 67.05 16,176,153 1,072,402,979 66.295 53.81 53.77 53.81 52.59 54.25 19,992,285 53.641 2.39%
2021-12-08 0 64.95 64.95 65.00 64.05 65.20 10,596,080 685,596,247 64.703 52.55 52.55 52.59 51.82 52.75 13,095,812 52.352 -0.15%
2021-12-07 0 65.05 65.00 65.05 63.65 65.25 12,696,515 821,517,413 64.704 52.63 52.59 52.63 51.50 52.80 15,691,762 52.353 0.54%
2021-12-06 0 64.70 64.65 64.70 63.45 65.45 15,998,855 1,033,189,963 64.579 52.35 52.31 52.35 51.34 52.96 19,773,160 52.252 1.17%
2021-12-03 0 63.95 63.90 63.95 62.60 64.10 15,479,934 985,562,958 63.667 51.74 51.70 51.74 50.65 51.86 19,131,820 51.514 0.87%
2021-12-02 0 63.40 63.35 63.40 61.15 63.60 14,025,185 883,279,863 62.978 51.30 51.26 51.30 49.48 51.46 17,333,880 50.957 3.09%
2021-12-01 0 61.50 61.45 61.50 60.20 62.50 12,097,268 746,818,883 61.735 49.76 49.72 49.76 48.71 50.57 14,951,146 49.951 1.99%
2021-11-30 0 60.30 60.25 60.30 59.85 61.65 18,775,547 1,134,032,807 60.399 48.79 48.75 48.79 48.43 49.88 23,204,904 48.870 -1.07%
2021-11-29 0 60.95 60.90 60.95 60.30 62.25 9,155,615 558,064,594 60.953 49.32 49.28 49.32 48.79 50.37 11,315,525 49.318 -1.30%
2021-11-26 0 61.75 61.75 61.80 61.45 62.65 7,992,322 494,372,638 61.856 49.96 49.96 50.00 49.72 50.69 9,877,798 50.049 -2.60%
2021-11-25 0 63.40 63.35 63.40 62.75 63.50 4,528,958 285,943,430 63.137 51.30 51.26 51.30 50.77 51.38 5,597,389 51.085 0.00%
2021-11-24 0 63.40 63.35 63.40 62.75 64.25 8,204,532 518,747,038 63.227 51.30 51.26 51.30 50.77 51.99 10,140,071 51.158 -0.31%
2021-11-23 0 63.60 63.60 63.65 63.15 64.70 8,082,633 515,579,403 63.789 51.46 51.46 51.50 51.10 52.35 9,989,415 51.613 -0.39%
2021-11-22 0 63.85 63.85 63.90 63.60 65.00 5,229,010 334,757,837 64.019 51.66 51.66 51.70 51.46 52.59 6,462,591 51.799 -1.16%
2021-11-19 0 64.60 64.55 64.60 63.40 65.20 9,835,518 633,183,020 64.377 52.27 52.23 52.27 51.30 52.75 12,155,825 52.089 0.70%
2021-11-18 0 64.15 64.10 64.15 63.20 64.55 7,897,770 504,956,458 63.937 51.91 51.86 51.91 51.14 52.23 9,760,941 51.732 -0.54%
2021-11-17 0 64.50 64.45 64.50 63.95 65.05 8,853,300 570,294,756 64.416 52.19 52.15 52.19 51.74 52.63 10,941,891 52.120 -1.07%
2021-11-16 0 65.20 65.10 65.20 64.35 65.30 7,872,572 511,680,882 64.995 52.75 52.67 52.75 52.07 52.84 9,729,798 52.589 0.31%
2021-11-15 0 65.00 64.95 65.00 64.15 65.90 7,707,728 498,549,504 64.682 52.59 52.55 52.59 51.91 53.32 9,526,066 52.335 0.23%
2021-11-12 0 64.85 64.85 64.90 64.20 65.95 5,949,302 385,864,155 64.859 52.47 52.47 52.51 51.95 53.36 7,352,808 52.478 -0.15%
2021-11-11 0 64.95 64.90 64.95 61.40 65.00 14,365,341 917,714,903 63.884 52.55 52.51 52.55 49.68 52.59 17,754,283 51.690 4.00%
2021-11-10 0 62.45 62.45 62.50 61.20 62.95 15,164,686 937,206,654 61.802 50.53 50.53 50.57 49.52 50.93 18,742,202 50.005 -0.48%
2021-11-09 0 62.75 62.70 62.75 62.50 64.45 10,715,652 674,183,152 62.916 50.77 50.73 50.77 50.57 52.15 13,243,592 50.906 -1.72%
2021-11-08 0 63.85 63.80 63.85 62.70 64.40 9,921,911 632,688,707 63.767 51.66 51.62 51.66 50.73 52.11 12,262,599 51.595 0.63%
2021-11-05 0 63.45 63.40 63.45 63.05 64.10 8,502,839 539,660,202 63.468 51.34 51.30 51.34 51.02 51.86 10,508,752 51.353 -1.01%
2021-11-04 0 64.10 64.05 64.10 63.40 64.20 6,832,012 436,007,185 63.818 51.86 51.82 51.86 51.30 51.95 8,443,759 51.637 0.87%
2021-11-03 0 63.55 63.50 63.55 62.85 63.75 8,967,233 568,400,148 63.386 51.42 51.38 51.42 50.85 51.58 11,082,702 51.287 0.63%
2021-11-02 0 63.15 63.10 63.15 62.40 67.75 22,675,823 1,447,262,680 63.824 51.10 51.06 51.10 50.49 54.82 28,025,298 51.641 -5.75%
2021-11-01 0 67.00 66.95 67.00 65.00 67.00 8,803,601 585,289,001 66.483 54.21 54.17 54.21 52.59 54.21 10,880,467 53.793 2.21%
2021-10-29 0 65.55 65.55 65.60 65.40 67.05 16,329,930 1,077,018,717 65.954 53.04 53.04 53.08 52.92 54.25 20,182,340 53.364 -2.24%
2021-10-28 0 67.05 67.00 67.05 66.50 67.90 12,180,183 815,142,635 66.924 54.25 54.21 54.25 53.81 54.94 15,053,622 54.149 -0.74%
2021-10-27 0 67.55 67.50 67.55 66.75 68.30 11,828,068 798,320,866 67.494 54.66 54.62 54.66 54.01 55.26 14,618,439 54.611 -0.73%
2021-10-26 0 68.05 68.00 68.05 67.00 68.30 11,464,628 777,348,487 67.804 55.06 55.02 55.06 54.21 55.26 14,169,260 54.862 1.72%
2021-10-25 0 66.90 66.90 66.95 65.70 67.45 12,681,467 847,026,116 66.792 54.13 54.13 54.17 53.16 54.58 15,673,164 54.043 0.15%
2021-10-22 0 66.80 66.75 66.80 65.65 67.20 12,502,068 832,264,004 66.570 54.05 54.01 54.05 53.12 54.37 15,451,443 53.863 2.14%
2021-10-21 0 65.40 65.40 65.50 64.85 66.60 11,716,012 769,020,905 65.638 52.92 52.92 53.00 52.47 53.89 14,479,948 53.109 0.77%
2021-10-20 0 64.90 64.85 64.90 64.10 65.25 6,661,729 430,421,442 64.611 52.51 52.47 52.51 51.86 52.80 8,233,304 52.278 0.70%
2021-10-19 0 64.45 64.35 64.45 62.80 64.75 11,165,405 716,653,515 64.185 52.15 52.07 52.15 50.81 52.39 13,799,447 51.933 3.20%
2021-10-18 0 62.45 62.40 62.45 61.90 63.70 12,489,363 779,133,853 62.384 50.53 50.49 50.53 50.08 51.54 15,435,741 50.476 -1.96%
2021-10-15 0 63.70 63.65 63.70 62.25 64.55 15,007,434 954,042,356 63.571 51.54 51.50 51.54 50.37 52.23 18,547,852 51.437 0.79%
2021-10-12 0 63.20 63.15 63.20 61.85 63.65 10,247,016 645,609,270 63.005 51.14 51.10 51.14 50.04 51.50 12,664,399 50.978 -0.16%
2021-10-11 0 63.30 63.25 63.30 60.90 64.55 22,630,576 1,435,018,145 63.411 51.22 51.18 51.22 49.28 52.23 27,969,377 51.307 4.98%
2021-10-08 0 60.30 60.30 60.35 59.35 61.20 27,413,082 1,654,502,347 60.354 48.79 48.79 48.83 48.02 49.52 33,880,129 48.834 1.34%
2021-10-07 0 59.50 59.50 59.60 58.50 59.80 14,883,263 881,678,462 59.240 48.14 48.14 48.22 47.33 48.39 18,394,388 47.932 2.67%
2021-10-06 0 57.95 57.95 58.00 57.30 59.35 18,761,133 1,086,871,798 57.932 46.89 46.89 46.93 46.36 48.02 23,187,090 46.874 -1.70%
2021-10-05 0 58.95 58.90 58.95 58.10 59.55 19,437,906 1,141,986,603 58.750 47.70 47.66 47.70 47.01 48.18 24,023,521 47.536 -1.09%
2021-10-04 0 59.60 59.60 59.65 59.00 61.55 14,749,317 880,390,894 59.690 48.22 48.22 48.26 47.74 49.80 18,228,843 48.297 -3.95%
2021-09-30 0 62.05 62.00 62.05 60.70 62.25 17,367,536 1,070,050,236 61.612 50.21 50.17 50.21 49.11 50.37 21,464,728 49.852 -0.40%
2021-09-29 0 62.30 62.25 62.30 59.00 62.60 25,753,123 1,584,674,905 61.533 50.41 50.37 50.41 47.74 50.65 31,828,567 49.788 3.57%
2021-09-28 0 60.15 60.15 60.20 59.20 61.40 28,806,139 1,741,403,446 60.453 48.67 48.67 48.71 47.90 49.68 35,601,823 48.913 1.86%
2021-09-27 0 59.05 59.05 59.10 58.30 60.40 23,639,647 1,403,067,514 59.352 47.78 47.78 47.82 47.17 48.87 29,216,499 48.023 1.37%
2021-09-24 0 58.25 58.25 58.30 57.80 59.85 25,556,845 1,509,652,513 59.070 47.13 47.13 47.17 46.77 48.43 31,585,985 47.795 -0.68%
2021-09-23 0 58.65 58.65 58.75 58.45 62.40 49,734,272 2,977,027,545 59.859 47.45 47.45 47.54 47.29 50.49 61,467,132 48.433 1.73%
2021-09-21 0 57.65 57.65 57.70 55.55 58.05 55,021,176 3,136,745,259 57.010 46.65 46.65 46.69 44.95 46.97 68,001,275 46.128 0.26%
2021-09-20 0 57.50 57.45 57.50 56.05 62.60 60,581,780 3,519,253,375 58.091 46.52 46.48 46.52 45.35 50.65 74,873,686 47.003 -9.38%
2021-09-17 0 63.45 63.40 63.45 63.15 64.25 31,549,810 2,005,837,522 63.577 51.34 51.30 51.34 51.10 51.99 38,992,756 51.441 -0.78%
2021-09-16 0 63.95 63.90 63.95 63.35 65.90 19,839,346 1,273,134,413 64.172 51.74 51.70 51.74 51.26 53.32 24,519,665 51.923 -2.81%
2021-09-15 0 65.80 65.80 65.85 65.45 67.55 15,203,429 1,008,113,377 66.308 53.24 53.24 53.28 52.96 54.66 18,790,085 53.651 -0.90%
2021-09-14 0 66.40 66.35 66.40 66.10 69.80 13,487,993 907,588,587 67.289 53.73 53.69 53.73 53.48 56.48 16,669,958 54.445 -3.35%
2021-09-13 0 68.70 68.70 68.75 67.85 69.70 10,353,809 713,295,058 68.892 55.59 55.59 55.63 54.90 56.40 12,796,386 55.742 -0.65%
2021-09-10 0 69.15 69.05 69.15 66.50 69.15 13,131,652 900,743,294 68.593 55.95 55.87 55.95 53.81 55.95 16,229,553 55.500 3.91%
2021-09-09 0 66.55 66.55 66.60 66.15 67.85 9,450,549 632,109,518 66.886 53.85 53.85 53.89 53.52 54.90 11,680,037 54.119 -1.33%
2021-09-08 0 67.45 67.40 67.45 66.80 68.50 11,605,689 784,119,940 67.563 54.58 54.53 54.58 54.05 55.42 14,343,598 54.667 0.60%
2021-09-07 0 67.05 67.00 67.05 64.40 67.20 17,130,951 1,137,197,732 66.383 54.25 54.21 54.25 52.11 54.37 21,172,330 53.712 3.07%
2021-09-06 0 65.05 65.00 65.05 64.85 66.65 40,416,392 2,660,741,231 65.833 52.63 52.59 52.63 52.47 53.93 49,951,062 53.267 -1.51%
2021-09-03 0 66.05 65.95 66.05 64.50 66.65 66,688,483 4,405,654,412 66.063 53.44 53.36 53.44 52.19 53.93 82,421,028 53.453 0.00%
2021-09-02 0 66.05 65.95 66.05 64.75 66.30 11,994,014 788,308,310 65.725 53.44 53.36 53.44 52.39 53.64 14,823,533 53.180 1.46%
2021-09-01 0 65.10 65.10 65.15 63.00 65.85 18,871,524 1,222,627,064 64.787 52.67 52.67 52.71 50.97 53.28 23,323,524 52.420 1.32%
2021-08-31 0 64.25 64.20 64.25 62.10 64.55 25,906,284 1,643,144,939 63.427 51.99 51.95 51.99 50.25 52.23 32,017,861 51.320 0.86%
2021-08-30 0 63.70 63.65 63.70 62.70 66.55 28,059,221 1,791,259,903 63.839 51.54 51.50 51.54 50.73 53.85 34,678,699 51.653 -3.70%
2021-08-27 0 66.15 66.10 66.15 65.00 66.95 15,481,926 1,022,457,374 66.042 53.52 53.48 53.52 52.59 54.17 19,134,282 53.436 1.22%
2021-08-26 0 65.35 65.35 65.40 64.30 68.50 20,316,964 1,338,237,850 65.868 52.88 52.88 52.92 52.03 55.42 25,109,959 53.295 -4.32%
2021-08-25 0 68.30 68.20 68.30 66.75 68.40 16,629,039 1,124,891,894 67.646 55.26 55.18 55.26 54.01 55.34 20,552,012 54.734 1.19%
2021-08-24 0 67.50 67.30 67.50 66.00 68.30 22,339,972 1,506,090,480 67.417 54.62 54.45 54.62 53.40 55.26 27,610,216 54.548 -0.15%
2021-08-23 0 67.60 67.55 67.60 66.80 68.45 29,371,731 1,980,611,567 67.433 54.70 54.66 54.70 54.05 55.38 36,300,845 54.561 4.40%
2021-08-20 0 64.75 64.75 64.80 64.25 67.20 12,404,999 807,603,648 65.103 52.39 52.39 52.43 51.99 54.37 15,331,474 52.676 -2.04%
2021-08-19 0 66.10 66.05 66.10 65.50 68.65 12,181,876 808,767,006 66.391 53.48 53.44 53.48 53.00 55.55 15,055,714 53.718 -2.22%
2021-08-18 0 67.60 67.55 67.60 63.85 69.15 28,797,623 1,937,952,916 67.296 54.70 54.66 54.70 51.66 55.95 35,591,298 54.450 5.79%
2021-08-17 0 63.90 63.80 63.90 62.85 65.75 18,444,087 1,182,649,493 64.121 51.70 51.62 51.70 50.85 53.20 22,795,249 51.881 -2.44%
2021-08-16 0 65.50 65.45 65.50 63.45 66.80 15,176,678 987,220,059 65.048 53.00 52.96 53.00 51.34 54.05 18,757,023 52.632 0.08%
2021-08-13 0 65.45 65.40 65.45 64.35 65.70 14,346,271 931,591,329 64.936 52.96 52.92 52.96 52.07 53.16 17,730,714 52.541 0.77%
2021-08-12 0 64.95 64.95 65.00 64.70 65.90 12,305,747 802,363,871 65.202 52.55 52.55 52.59 52.35 53.32 15,208,808 52.757 -0.69%
2021-08-11 0 65.40 65.20 65.40 62.65 65.75 20,967,876 1,364,605,591 65.081 52.92 52.75 52.92 50.69 53.20 25,914,428 52.658 3.07%
2021-08-10 0 63.45 63.35 63.45 61.25 63.45 17,272,057 1,080,358,881 62.550 51.34 51.26 51.34 49.56 51.34 21,346,725 50.610 2.01%
2021-08-09 0 62.20 62.20 62.25 59.55 63.35 16,551,074 1,034,473,645 62.502 50.33 50.33 50.37 48.18 51.26 20,455,654 50.572 3.75%
2021-08-06 0 59.95 59.90 59.95 58.80 60.30 9,985,977 597,083,713 59.792 48.51 48.47 48.51 47.58 48.79 12,341,779 48.379 0.08%
2021-08-05 0 59.90 59.90 59.95 59.40 60.50 10,675,931 639,232,683 59.876 48.47 48.47 48.51 48.06 48.95 13,194,500 48.447 -0.75%
2021-08-04 0 60.35 60.30 60.35 59.95 61.35 11,463,242 694,990,438 60.628 48.83 48.79 48.83 48.51 49.64 14,167,547 49.055 -1.23%
2021-08-03 0 61.10 61.05 61.10 59.65 61.50 10,961,942 663,533,962 60.531 49.44 49.40 49.44 48.26 49.76 13,547,984 48.977 1.33%
2021-08-02 0 60.30 60.25 60.30 57.80 60.75 10,407,943 620,731,891 59.640 48.79 48.75 48.79 46.77 49.15 12,863,291 48.256 1.86%
2021-07-30 0 59.20 59.20 59.25 58.35 61.00 20,772,922 1,229,462,305 59.186 47.90 47.90 47.94 47.21 49.36 25,673,482 47.888 -3.19%
2021-07-29 0 61.15 60.85 61.15 60.00 61.80 19,101,972 1,160,777,230 60.767 49.48 49.23 49.48 48.55 50.00 23,608,337 49.168 1.07%
2021-07-28 0 60.50 60.45 60.50 58.65 60.50 22,195,893 1,321,927,167 59.557 48.95 48.91 48.95 47.45 48.95 27,432,148 48.189 3.77%
2021-07-27 0 58.30 58.25 58.30 57.25 61.65 22,438,137 1,322,534,820 58.941 47.17 47.13 47.17 46.32 49.88 27,731,540 47.691 -3.32%
2021-07-26 0 60.30 60.25 60.30 60.05 62.40 13,197,772 802,307,194 60.791 48.79 48.75 48.79 48.59 50.49 16,311,271 49.187 -3.98%
2021-07-23 0 62.80 62.80 62.85 62.60 64.35 6,387,747 403,081,830 63.102 50.81 50.81 50.85 50.65 52.07 7,894,687 51.057 -1.49%
2021-07-22 0 63.75 63.75 63.80 62.55 64.15 7,635,125 486,853,822 63.765 51.58 51.58 51.62 50.61 51.91 9,436,335 51.594 1.76%
2021-07-21 0 62.65 62.65 62.70 61.95 63.70 7,829,036 490,125,882 62.604 50.69 50.69 50.73 50.12 51.54 9,675,991 50.654 -0.63%
2021-07-20 0 63.05 63.05 63.10 62.55 64.65 8,225,508 519,837,667 63.198 51.02 51.02 51.06 50.61 52.31 10,165,996 51.135 -1.18%
2021-07-19 0 63.80 63.75 63.80 62.50 64.80 11,727,872 746,906,563 63.686 51.62 51.58 51.62 50.57 52.43 14,494,606 51.530 -1.54%
2021-07-16 0 64.80 64.80 64.85 64.05 65.20 15,881,133 1,027,280,947 64.686 52.43 52.43 52.47 51.82 52.75 19,627,666 52.338 0.00%
2021-07-15 0 64.80 64.70 64.80 61.80 64.90 22,008,520 1,409,108,157 64.026 52.43 52.35 52.43 50.00 52.51 27,200,571 51.804 5.02%
2021-07-14 0 61.70 61.65 61.70 60.70 62.60 19,133,793 1,173,264,207 61.319 49.92 49.88 49.92 49.11 50.65 23,647,665 49.614 -1.44%
2021-07-13 0 62.60 62.55 62.60 61.80 63.30 14,439,362 903,493,363 62.572 50.65 50.61 50.65 50.00 51.22 17,845,766 50.628 0.40%
2021-07-12 0 62.35 62.25 62.35 61.45 63.45 20,477,076 1,268,259,368 61.936 50.45 50.37 50.45 49.72 51.34 25,307,843 50.113 1.30%
2021-07-09 0 61.55 61.50 61.55 60.40 61.80 24,432,418 1,490,738,311 61.015 49.80 49.76 49.80 48.87 50.00 30,196,293 49.368 0.49%
2021-07-08 0 61.25 61.20 61.25 60.60 64.50 37,572,890 2,313,611,709 61.577 49.56 49.52 49.56 49.03 52.19 46,436,747 49.823 -5.04%
2021-07-07 0 64.50 64.40 64.50 63.20 64.60 8,859,124 567,752,616 64.087 52.19 52.11 52.19 51.14 52.27 10,949,089 51.854 0.47%
2021-07-06 0 64.20 64.10 64.20 62.80 64.55 9,924,375 633,001,136 63.782 51.95 51.86 51.95 50.81 52.23 12,265,644 51.608 1.90%
2021-07-05 0 63.00 63.00 63.05 62.15 64.00 11,099,770 700,829,711 63.139 50.97 50.97 51.02 50.29 51.78 13,718,327 51.087 -0.31%
2021-07-02 0 64.70 64.65 64.70 64.60 66.75 15,865,666 1,035,561,359 65.271 51.13 51.09 51.13 51.05 52.75 20,075,335 51.584 -2.34%
2021-06-30 0 66.25 66.20 66.25 66.20 67.20 8,799,911 586,311,600 66.627 52.36 52.32 52.36 52.32 53.11 11,134,809 52.656 -0.23%
2021-06-29 0 66.40 66.40 66.45 65.80 67.15 13,633,189 902,667,398 66.211 52.48 52.48 52.52 52.00 53.07 17,250,511 52.327 -1.19%
2021-06-28 0 67.20 67.15 67.20 66.00 68.10 10,583,475 709,113,203 67.002 53.11 53.07 53.11 52.16 53.82 13,391,610 52.952 -3.17%
2021-06-25 0 69.40 69.40 69.45 66.30 69.95 15,821,212 1,089,354,236 68.854 54.85 54.85 54.89 52.40 55.28 20,019,086 54.416 4.28%
2021-06-24 0 66.55 66.55 66.60 66.10 67.20 7,778,350 517,980,895 66.593 52.59 52.59 52.63 52.24 53.11 9,842,195 52.629 -0.45%
2021-06-23 0 66.85 66.80 66.85 66.35 67.55 12,889,189 860,405,828 66.754 52.83 52.79 52.83 52.44 53.39 16,309,104 52.756 -0.67%
2021-06-22 0 67.30 67.30 67.40 65.30 67.55 9,519,472 637,532,532 66.971 53.19 53.19 53.27 51.61 53.39 12,045,293 52.928 2.91%
2021-06-21 0 65.40 65.40 65.50 64.85 66.35 10,157,682 664,700,915 65.438 51.69 51.69 51.77 51.25 52.44 12,852,840 51.716 -1.43%
2021-06-18 0 66.35 66.35 66.40 66.15 67.95 21,138,700 1,406,910,081 66.556 52.44 52.44 52.48 52.28 53.70 26,747,474 52.600 -2.21%
2021-06-17 0 67.85 67.70 67.85 67.10 68.15 10,649,931 720,106,562 67.616 53.62 53.50 53.62 53.03 53.86 13,475,699 53.437 0.59%
2021-06-16 0 67.45 67.45 67.50 66.95 68.65 9,055,403 613,675,689 67.769 53.31 53.31 53.35 52.91 54.25 11,458,091 53.558 0.30%
2021-06-15 0 67.25 67.20 67.25 66.50 68.50 10,862,222 731,037,443 67.301 53.15 53.11 53.15 52.56 54.14 13,744,317 53.188 -1.68%
2021-06-11 0 68.40 68.40 68.45 67.85 69.50 10,986,951 751,469,205 68.397 54.06 54.06 54.10 53.62 54.93 13,902,141 54.054 -1.16%
2021-06-10 0 69.20 69.15 69.20 68.65 70.10 9,326,684 647,520,632 69.427 54.69 54.65 54.69 54.25 55.40 11,801,352 54.868 0.80%
2021-06-09 0 68.65 68.65 68.70 68.35 70.20 8,668,602 597,588,852 68.937 54.25 54.25 54.29 54.02 55.48 10,968,660 54.481 0.00%
2021-06-08 0 68.65 68.65 68.70 68.25 70.30 9,168,068 631,060,405 68.832 54.25 54.25 54.29 53.94 55.56 11,600,650 54.399 -0.58%
2021-06-07 0 69.05 69.00 69.05 68.85 70.45 3,607,055 249,712,604 69.229 54.57 54.53 54.57 54.41 55.68 4,564,122 54.712 -1.43%
2021-06-04 0 70.05 70.05 70.10 68.55 71.30 17,184,392 1,202,537,870 69.978 55.36 55.36 55.40 54.18 56.35 21,743,962 55.304 1.89%
2021-06-03 0 68.75 68.75 68.85 68.65 71.25 12,448,177 864,475,545 69.446 54.33 54.33 54.41 54.25 56.31 15,751,077 54.884 -2.90%
2021-06-02 0 70.80 70.75 70.80 69.95 71.20 12,196,411 860,349,191 70.541 55.95 55.91 55.95 55.28 56.27 15,432,510 55.749 0.21%
2021-06-01 0 70.65 70.60 70.65 70.10 71.75 10,618,562 749,828,975 70.615 55.84 55.80 55.84 55.40 56.70 13,436,007 55.807 -1.53%
2021-05-31 0 71.75 71.70 71.75 70.50 72.30 10,810,824 772,696,749 71.474 56.70 56.66 56.70 55.72 57.14 13,679,282 56.487 0.07%
2021-05-28 0 71.70 71.70 71.75 70.55 72.45 14,397,228 1,028,641,330 71.447 56.66 56.66 56.70 55.76 57.26 18,217,274 56.465 1.77%
2021-05-27 0 70.45 70.45 70.50 69.60 72.05 15,578,768 1,099,119,225 70.552 55.68 55.68 55.72 55.01 56.94 19,712,314 55.758 -1.61%
2021-05-26 0 71.60 71.55 71.60 69.90 71.85 15,174,115 1,082,489,800 71.338 56.59 56.55 56.59 55.24 56.78 19,200,294 56.379 1.56%
2021-05-25 0 70.50 70.45 70.50 66.00 70.70 15,608,048 1,080,717,395 69.241 55.72 55.68 55.72 52.16 55.87 19,749,363 54.722 6.33%
2021-05-24 0 66.30 66.10 66.30 65.35 66.40 9,909,158 653,997,287 65.999 52.40 52.24 52.40 51.65 52.48 12,538,375 52.160 0.23%
2021-05-21 0 66.15 66.15 66.20 65.65 68.25 11,010,158 729,498,909 66.257 52.28 52.28 52.32 51.88 53.94 13,931,506 52.363 -1.19%
2021-05-20 0 66.95 66.95 67.00 66.00 68.10 8,759,079 585,003,519 66.788 52.91 52.91 52.95 52.16 53.82 11,083,143 52.783 -1.90%
2021-05-18 0 68.25 68.10 68.25 67.50 69.00 12,538,997 855,210,632 68.204 53.94 53.82 53.94 53.35 54.53 15,865,995 53.902 0.59%
2021-05-17 0 67.85 67.70 67.85 66.20 67.85 11,256,202 758,323,877 67.369 53.62 53.50 53.62 52.32 53.62 14,242,833 53.242 2.57%
2021-05-14 0 66.15 66.10 66.15 63.80 66.40 11,404,494 745,265,008 65.348 52.28 52.24 52.28 50.42 52.48 14,430,472 51.645 4.26%
2021-05-13 0 63.45 63.40 63.45 63.40 65.50 6,168,558 395,537,628 64.122 50.14 50.11 50.14 50.11 51.77 7,805,274 50.676 -2.31%
2021-05-12 0 64.95 64.90 64.95 63.95 65.95 13,027,631 845,661,695 64.913 51.33 51.29 51.33 50.54 52.12 16,484,279 51.301 -0.69%
2021-05-11 0 65.40 65.35 65.40 64.90 66.00 14,564,784 953,437,886 65.462 51.69 51.65 51.69 51.29 52.16 18,429,288 51.735 -1.13%
2021-05-10 0 66.15 66.10 66.15 64.40 66.55 14,785,175 967,576,295 65.442 52.28 52.24 52.28 50.90 52.59 18,708,156 51.719 -0.23%
2021-05-07 0 66.30 66.20 66.30 64.35 67.00 19,775,544 1,308,303,872 66.158 52.40 52.32 52.40 50.86 52.95 25,022,629 52.285 2.95%
2021-05-06 0 64.40 64.40 64.45 63.70 65.40 12,850,750 829,368,499 64.539 50.90 50.90 50.94 50.34 51.69 16,260,466 51.005 1.18%
2021-05-05 0 63.65 63.65 63.70 62.05 64.15 8,291,153 527,358,478 63.605 50.30 50.30 50.34 49.04 50.70 10,491,061 50.267 2.50%
2021-05-04 0 62.10 62.10 62.15 61.50 62.30 4,709,434 291,684,315 61.936 49.08 49.08 49.12 48.60 49.24 5,958,998 48.949 0.00%
2021-05-03 0 62.10 62.05 62.10 61.95 64.00 5,085,204 317,708,747 62.477 49.08 49.04 49.08 48.96 50.58 6,434,472 49.376 -0.88%
2021-04-30 0 62.65 62.65 62.80 62.55 63.75 13,896,332 876,220,713 63.054 49.51 49.51 49.63 49.43 50.38 17,583,474 49.832 -1.42%
2021-04-29 0 63.55 63.55 63.60 61.80 63.80 10,802,069 684,626,197 63.379 50.22 50.22 50.26 48.84 50.42 13,668,204 50.089 2.17%
2021-04-28 0 62.20 62.15 62.20 61.85 63.05 8,926,588 555,661,281 62.248 49.16 49.12 49.16 48.88 49.83 11,295,098 49.195 -0.64%
2021-04-27 0 62.60 62.60 62.65 61.60 62.95 9,486,216 593,049,993 62.517 49.47 49.47 49.51 48.68 49.75 12,003,213 49.408 0.40%
2021-04-26 0 62.35 62.35 62.40 61.90 64.50 13,134,395 823,261,848 62.680 49.28 49.28 49.32 48.92 50.97 16,619,371 49.536 -1.58%
2021-04-23 0 63.35 63.30 63.35 62.30 63.65 18,055,157 1,141,086,459 63.200 50.07 50.03 50.07 49.24 50.30 22,845,768 49.947 -0.39%
2021-04-22 0 63.60 63.45 63.60 62.75 63.95 21,200,956 1,341,568,945 63.279 50.26 50.14 50.26 49.59 50.54 26,826,249 50.010 1.11%
2021-04-21 0 62.90 62.90 62.95 61.85 63.45 14,953,566 939,046,874 62.798 49.71 49.71 49.75 48.88 50.14 18,921,226 49.629 0.48%
2021-04-20 0 62.60 62.60 62.65 60.90 62.70 16,962,048 1,054,468,440 62.166 49.47 49.47 49.51 48.13 49.55 21,462,623 49.130 2.04%
2021-04-19 0 61.35 61.25 61.35 58.95 61.50 13,646,334 829,830,668 60.810 48.49 48.41 48.49 46.59 48.60 17,267,144 48.058 3.28%
2021-04-16 0 59.40 59.35 59.40 58.30 59.40 8,544,766 504,069,270 58.992 46.94 46.90 46.94 46.07 46.94 10,811,966 46.621 0.17%
2021-04-15 0 59.30 59.25 59.30 57.65 59.50 12,550,619 734,466,626 58.520 46.87 46.83 46.87 45.56 47.02 15,880,700 46.249 0.00%
2021-04-14 0 59.30 59.25 59.30 58.80 60.05 7,691,031 454,908,316 59.148 46.87 46.83 46.87 46.47 47.46 9,731,708 46.745 -0.84%
2021-04-13 0 59.80 59.70 59.80 59.30 60.90 15,457,949 927,005,667 59.970 47.26 47.18 47.26 46.87 48.13 19,559,438 47.394 0.34%
2021-04-12 0 59.60 59.55 59.60 58.75 59.75 9,160,192 543,819,764 59.368 47.10 47.06 47.10 46.43 47.22 11,590,684 46.919 1.27%
2021-04-09 0 58.85 58.85 58.90 58.80 59.85 13,010,215 769,699,081 59.161 46.51 46.51 46.55 46.47 47.30 16,462,242 46.755 -1.92%
2021-04-08 0 60.00 60.00 60.05 59.25 60.20 10,817,168 645,793,841 59.701 47.42 47.42 47.46 46.83 47.58 13,687,309 47.182 0.50%
2021-04-07 0 59.70 59.70 59.75 59.20 60.75 13,553,725 809,067,369 59.693 47.18 47.18 47.22 46.79 48.01 17,149,962 47.176 -1.08%
2021-04-01 0 60.35 60.25 60.35 59.40 60.45 9,202,959 551,546,156 59.931 47.69 47.62 47.69 46.94 47.77 11,644,799 47.364 1.68%
2021-03-31 0 59.35 59.35 59.45 59.20 60.90 14,800,953 882,352,336 59.615 46.90 46.90 46.98 46.79 48.13 18,728,120 47.114 -2.63%
2021-03-30 0 60.95 60.95 61.00 59.40 61.00 21,552,164 1,299,732,787 60.306 48.17 48.17 48.21 46.94 48.21 27,270,643 47.661 0.49%
2021-03-29 0 60.65 60.60 60.65 59.70 61.40 26,577,739 1,601,886,906 60.272 47.93 47.89 47.93 47.18 48.52 33,629,664 47.633 -0.49%
2021-03-26 0 60.95 60.85 60.95 59.95 61.05 19,147,773 1,158,974,499 60.528 48.17 48.09 48.17 47.38 48.25 24,228,291 47.836 0.99%
2021-03-25 0 60.35 60.30 60.35 59.70 61.95 19,241,935 1,161,220,909 60.348 47.69 47.66 47.69 47.18 48.96 24,347,437 47.694 -1.23%
2021-03-24 0 61.10 60.95 61.10 60.35 63.75 16,164,271 989,223,698 61.198 48.29 48.17 48.29 47.69 50.38 20,453,170 48.365 -3.02%
2021-03-23 0 63.00 63.00 63.05 62.10 63.80 11,799,810 742,470,306 62.922 49.79 49.79 49.83 49.08 50.42 14,930,678 49.728 -0.32%
2021-03-22 0 63.20 63.20 63.30 60.40 64.20 17,394,910 1,097,510,894 63.094 49.95 49.95 50.03 47.73 50.74 22,010,337 49.863 4.20%
2021-03-19 0 60.65 60.65 60.70 60.30 63.65 18,824,100 1,147,437,273 60.956 47.93 47.93 47.97 47.66 50.30 23,818,737 48.174 -4.56%
2021-03-18 0 63.55 63.45 63.55 62.10 63.80 12,088,901 762,899,668 63.107 50.22 50.14 50.22 49.08 50.42 15,296,474 49.874 0.71%
2021-03-17 0 63.10 63.10 63.20 62.40 63.70 10,757,963 678,524,532 63.072 49.87 49.87 49.95 49.32 50.34 13,612,395 49.846 -0.79%
2021-03-16 0 63.60 63.50 63.60 62.50 64.65 16,661,126 1,061,123,580 63.689 50.26 50.18 50.26 49.39 51.09 21,081,856 50.333 1.92%
2021-03-15 0 62.40 62.30 62.40 61.70 64.25 22,422,568 1,406,315,194 62.719 49.32 49.24 49.32 48.76 50.78 28,371,994 49.567 -0.48%
2021-03-12 0 62.70 62.70 62.75 61.60 63.20 26,562,395 1,659,444,530 62.473 49.55 49.55 49.59 48.68 49.95 33,610,249 49.373 2.79%
2021-03-11 0 61.00 61.00 61.05 59.15 61.50 17,476,371 1,063,914,980 60.877 48.21 48.21 48.25 46.75 48.60 22,113,412 48.112 3.74%
2021-03-10 0 58.80 58.75 58.80 56.75 58.80 22,493,246 1,307,383,783 58.123 46.47 46.43 46.47 44.85 46.47 28,461,425 45.935 3.70%
2021-03-09 0 56.70 56.70 56.75 56.55 59.90 26,999,291 1,557,820,067 57.699 44.81 44.81 44.85 44.69 47.34 34,163,068 45.600 -3.41%
2021-03-08 0 58.70 58.70 58.75 58.40 62.05 23,134,040 1,380,487,248 59.673 46.39 46.39 46.43 46.15 49.04 29,272,242 47.160 -4.48%
2021-03-05 0 61.45 61.45 61.50 59.55 62.40 32,998,669 2,015,686,950 61.084 48.56 48.56 48.60 47.06 49.32 41,754,273 48.275 -1.52%
2021-03-04 0 62.40 62.40 62.45 61.80 63.95 27,199,452 1,703,129,304 62.616 49.32 49.32 49.35 48.84 50.54 34,416,338 49.486 -0.87%
2021-03-03 0 62.95 62.90 62.95 58.60 63.25 26,582,760 1,645,292,707 61.893 49.75 49.71 49.75 46.31 49.99 33,636,018 48.915 7.88%
2021-03-02 0 58.35 58.30 58.35 57.90 60.05 19,792,404 1,162,086,144 58.714 46.11 46.07 46.11 45.76 47.46 25,043,963 46.402 -2.18%
2021-03-01 0 59.65 59.60 59.65 58.70 60.25 18,290,631 1,086,479,337 59.401 47.14 47.10 47.14 46.39 47.62 23,143,721 46.945 0.17%
2021-02-26 0 59.55 59.50 59.55 59.25 64.00 28,922,222 1,749,827,679 60.501 47.06 47.02 47.06 46.83 50.58 36,596,214 47.814 -6.95%
2021-02-25 0 64.00 64.00 64.10 63.05 65.00 18,108,417 1,161,211,937 64.126 50.58 50.58 50.66 49.83 51.37 22,913,160 50.679 2.07%
2021-02-24 0 62.70 62.70 62.75 62.30 67.00 23,056,680 1,474,011,006 63.930 49.55 49.55 49.59 49.24 52.95 29,174,356 50.524 -5.50%
2021-02-23 0 66.35 66.30 66.35 63.50 67.25 21,305,686 1,404,664,240 65.929 52.44 52.40 52.44 50.18 53.15 26,958,767 52.104 5.48%
2021-02-22 0 62.90 62.90 62.95 62.65 66.80 17,670,369 1,127,053,358 63.782 49.71 49.71 49.75 49.51 52.79 22,358,884 50.407 -3.75%
2021-02-19 0 65.35 65.25 65.35 64.80 66.45 12,688,571 830,100,347 65.421 51.65 51.57 51.65 51.21 52.52 16,055,255 51.703 0.08%
2021-02-18 0 65.30 65.30 65.35 65.20 67.55 18,224,799 1,203,278,311 66.024 51.61 51.61 51.65 51.53 53.39 23,060,422 52.179 -3.62%
2021-02-17 0 67.75 67.75 67.80 66.40 69.45 19,810,599 1,349,533,170 68.122 53.54 53.54 53.58 52.48 54.89 25,066,985 53.837 1.19%
2021-02-16 0 66.95 66.90 66.95 65.75 67.30 13,388,485 892,883,538 66.690 52.91 52.87 52.91 51.96 53.19 16,940,879 52.706 3.40%
2021-02-11 0 64.75 64.75 64.80 62.80 64.95 7,367,747 467,926,087 63.510 51.17 51.17 51.21 49.63 51.33 9,322,646 50.192 0.31%
2021-02-10 0 64.55 64.50 64.55 63.20 65.65 16,094,084 1,035,500,628 64.340 51.01 50.97 51.01 49.95 51.88 20,364,360 50.849 1.18%
2021-02-09 0 63.80 63.75 63.80 62.80 64.00 11,319,092 719,176,338 63.537 50.42 50.38 50.42 49.63 50.58 14,322,410 50.213 0.71%
2021-02-08 0 63.35 63.35 63.45 62.60 64.35 9,073,783 578,734,167 63.781 50.07 50.07 50.14 49.47 50.86 11,481,348 50.406 0.08%
2021-02-05 0 63.30 63.20 63.30 61.85 64.40 15,564,450 986,841,247 63.404 50.03 49.95 50.03 48.88 50.90 19,694,197 50.108 1.93%
2021-02-04 0 62.10 62.10 62.15 61.70 64.30 16,236,077 1,021,862,821 62.938 49.08 49.08 49.12 48.76 50.82 20,544,028 49.740 -0.56%
2021-02-03 0 62.45 62.40 62.45 60.45 63.20 17,192,824 1,067,850,870 62.110 49.35 49.32 49.35 47.77 49.95 21,754,631 49.086 3.39%
2021-02-02 0 60.40 60.35 60.40 60.30 61.70 20,327,086 1,241,040,002 61.054 47.73 47.69 47.73 47.66 48.76 25,720,513 48.251 -0.58%
2021-02-01 0 60.75 60.75 60.80 58.25 61.05 12,023,775 720,074,766 59.888 48.01 48.01 48.05 46.04 48.25 15,214,068 47.330 2.02%
2021-01-29 0 59.55 59.55 59.65 59.55 61.90 20,331,237 1,226,936,473 60.347 47.06 47.06 47.14 47.06 48.92 25,725,765 47.693 -0.17%
2021-01-28 0 59.65 59.65 59.70 58.65 60.40 18,027,771 1,077,468,892 59.767 47.14 47.14 47.18 46.35 47.73 22,811,116 47.234 -0.67%
2021-01-27 0 60.05 60.00 60.05 59.20 61.50 16,952,731 1,025,881,053 60.514 47.46 47.42 47.46 46.79 48.60 21,450,834 47.825 0.67%
2021-01-26 0 59.65 59.65 59.70 59.40 61.25 19,007,923 1,139,826,173 59.966 47.14 47.14 47.18 46.94 48.41 24,051,334 47.391 -1.00%
2021-01-25 0 60.25 60.25 60.35 58.50 60.75 20,033,471 1,198,119,444 59.806 47.62 47.62 47.69 46.23 48.01 25,348,993 47.265 2.21%
2021-01-22 0 58.95 58.90 58.95 58.85 62.50 32,199,281 1,936,846,698 60.152 46.59 46.55 46.59 46.51 49.39 40,742,782 47.538 -5.00%
2021-01-21 0 62.05 62.00 62.05 61.55 63.50 18,361,604 1,140,530,059 62.115 49.04 49.00 49.04 48.64 50.18 23,233,526 49.090 1.55%
2021-01-20 0 61.10 61.05 61.10 60.40 62.10 20,690,188 1,266,461,612 61.211 48.29 48.25 48.29 47.73 49.08 26,179,958 48.375 0.49%
2021-01-19 0 60.80 60.80 60.85 59.85 61.65 15,497,154 940,558,903 60.692 48.05 48.05 48.09 47.30 48.72 19,609,045 47.966 1.16%
2021-01-18 0 60.10 60.00 60.10 59.75 60.90 17,293,313 1,042,809,396 60.301 47.50 47.42 47.50 47.22 48.13 21,881,783 47.657 -1.31%
2021-01-15 0 60.90 60.90 60.95 58.15 62.05 32,190,369 1,946,741,705 60.476 48.13 48.13 48.17 45.96 49.04 40,731,505 47.794 6.56%
2021-01-14 0 57.15 57.05 57.15 56.35 57.55 18,244,131 1,039,122,284 56.957 45.17 45.09 45.17 44.53 45.48 23,084,883 45.013 -0.17%
2021-01-13 0 57.25 57.20 57.25 57.05 58.15 18,449,743 1,058,936,568 57.396 45.25 45.21 45.25 45.09 45.96 23,345,051 45.360 -1.12%
2021-01-12 0 57.90 57.70 57.90 55.15 58.05 24,814,037 1,412,022,986 56.904 45.76 45.60 45.76 43.59 45.88 31,397,996 44.972 2.84%
2021-01-11 0 56.30 56.15 56.30 53.75 57.15 30,429,967 1,702,111,579 55.935 44.49 44.38 44.49 42.48 45.17 38,504,012 44.206 5.33%
2021-01-08 0 53.45 53.40 53.45 52.05 53.85 27,049,427 1,433,945,669 53.012 42.24 42.20 42.24 41.14 42.56 34,226,506 41.896 2.39%
2021-01-07 0 52.20 52.15 52.20 48.85 52.95 28,610,103 1,472,155,132 51.456 41.25 41.21 41.25 38.61 41.85 36,201,280 40.666 6.10%
2021-01-06 0 49.20 49.20 49.25 47.15 49.50 18,029,222 875,543,339 48.562 38.88 38.88 38.92 37.26 39.12 22,812,952 38.379 2.82%
2021-01-05 0 47.85 47.80 47.85 46.55 47.95 19,485,873 924,391,192 47.439 37.82 37.78 37.82 36.79 37.90 24,656,099 37.491 1.81%
2021-01-04 0 47.00 47.00 47.20 45.95 48.05 37,187,302 1,742,545,672 46.859 37.14 37.14 37.30 36.31 37.97 47,054,284 37.033 -4.08%
2020-12-31 0 49.00 48.95 49.00 48.30 49.80 9,553,199 469,821,414 49.179 38.73 38.69 38.73 38.17 39.36 12,087,969 38.867 0.31%
2020-12-30 0 48.85 48.85 48.90 47.75 49.05 10,991,956 531,427,461 48.347 38.61 38.61 38.65 37.74 38.76 13,908,474 38.209 1.03%
2020-12-29 0 48.35 48.30 48.35 47.85 48.90 8,725,333 420,281,112 48.168 38.21 38.17 38.21 37.82 38.65 11,040,443 38.067 -0.31%
2020-12-28 0 48.50 48.50 48.55 47.00 48.80 11,764,900 567,257,866 48.216 38.33 38.33 38.37 37.14 38.57 14,886,505 38.106 1.78%
2020-12-24 0 47.65 47.60 47.65 46.45 47.85 5,089,666 241,750,412 47.498 37.66 37.62 37.66 36.71 37.82 6,440,117 37.538 1.60%
2020-12-23 0 46.90 46.85 46.90 46.00 46.90 8,380,132 389,321,425 46.458 37.07 37.03 37.07 36.35 37.07 10,603,649 36.716 0.64%
2020-12-22 0 46.60 46.60 46.65 46.15 47.60 7,662,909 357,322,462 46.630 36.83 36.83 36.87 36.47 37.62 9,696,124 36.852 -1.58%
2020-12-21 0 47.35 47.30 47.35 46.45 47.45 13,828,951 651,444,240 47.107 37.42 37.38 37.42 36.71 37.50 17,498,215 37.229 0.32%
2020-12-18 0 47.20 47.15 47.20 46.85 48.75 19,171,595 905,400,393 47.226 37.30 37.26 37.30 37.03 38.53 24,258,433 37.323 -1.77%
2020-12-17 0 48.05 48.00 48.05 47.45 49.70 16,125,481 773,396,108 47.961 37.97 37.93 37.97 37.50 39.28 20,404,088 37.904 -1.64%
2020-12-16 0 48.85 48.80 48.85 48.55 49.30 10,315,688 503,706,342 48.829 38.61 38.57 38.61 38.37 38.96 13,052,770 38.590 1.45%
2020-12-15 0 48.15 48.15 48.20 47.60 48.80 12,989,041 626,898,976 48.264 38.05 38.05 38.09 37.62 38.57 16,435,450 38.143 -0.82%
2020-12-14 0 48.55 48.55 48.60 47.60 48.80 9,076,916 439,869,115 48.460 38.37 38.37 38.41 37.62 38.57 11,485,313 38.298 1.15%
2020-12-11 0 48.00 47.95 48.00 47.15 48.65 8,381,143 401,078,173 47.855 37.93 37.90 37.93 37.26 38.45 10,604,929 37.820 0.10%
2020-12-10 0 47.95 47.95 48.05 47.30 48.25 6,619,292 317,097,031 47.905 37.90 37.90 37.97 37.38 38.13 8,375,602 37.860 -0.10%
2020-12-09 0 48.00 47.95 48.00 47.55 49.25 16,378,187 788,430,032 48.139 37.93 37.90 37.93 37.58 38.92 20,723,845 38.045 0.73%
2020-12-08 0 47.65 47.60 47.65 47.40 48.75 18,001,539 860,402,188 47.796 37.66 37.62 37.66 37.46 38.53 22,777,924 37.774 -1.65%
2020-12-07 0 48.45 48.40 48.45 48.00 50.70 15,658,146 761,340,268 48.623 38.29 38.25 38.29 37.93 40.07 19,812,754 38.427 -4.25%
2020-12-04 0 50.60 50.55 50.60 49.65 50.60 11,449,488 575,767,952 50.288 39.99 39.95 39.99 39.24 39.99 14,487,404 39.743 1.20%
2020-12-03 0 50.00 49.95 50.00 49.80 51.10 11,878,350 596,432,187 50.212 39.52 39.48 39.52 39.36 40.38 15,030,057 39.683 -1.77%
2020-12-02 0 50.90 50.90 51.00 49.80 51.35 8,651,023 439,904,904 50.850 40.23 40.23 40.31 39.36 40.58 10,946,417 40.187 1.70%
2020-12-01 0 50.05 50.00 50.05 48.80 51.00 15,074,302 752,991,318 49.952 39.55 39.52 39.55 38.57 40.31 19,073,997 39.477 2.04%
2020-11-30 0 49.05 49.05 49.10 48.70 53.25 37,083,792 1,854,918,325 50.020 38.76 38.76 38.80 38.49 42.08 46,923,310 39.531 -4.39%
2020-11-27 0 51.30 51.25 51.30 49.00 51.35 10,480,041 528,642,130 50.443 40.54 40.50 40.54 38.73 40.58 13,260,732 39.865 3.01%
2020-11-26 0 49.80 49.75 49.80 49.10 50.40 6,634,160 330,769,838 49.859 39.36 39.32 39.36 38.80 39.83 8,394,415 39.404 1.12%
2020-11-25 0 49.25 49.20 49.25 48.95 50.40 12,268,968 608,722,826 49.615 38.92 38.88 38.92 38.69 39.83 15,524,318 39.211 -0.10%
2020-11-24 0 49.30 49.30 49.35 49.20 50.15 13,601,275 673,014,183 49.482 38.96 38.96 39.00 38.88 39.63 17,210,129 39.106 -1.79%
2020-11-23 0 50.20 50.15 50.20 49.70 50.45 14,299,803 716,286,136 50.091 39.67 39.63 39.67 39.28 39.87 18,093,999 39.587 0.60%
2020-11-20 0 49.90 49.85 49.90 49.80 50.90 12,537,771 629,177,765 50.183 39.44 39.40 39.44 39.36 40.23 15,864,443 39.660 -1.09%
2020-11-19 0 50.45 50.40 50.45 49.85 50.80 16,266,263 817,210,976 50.240 39.87 39.83 39.87 39.40 40.15 20,582,224 39.705 -0.98%
2020-11-18 0 50.95 50.90 50.95 48.25 50.95 22,494,679 1,129,304,232 50.203 40.27 40.23 40.27 38.13 40.27 28,463,238 39.676 3.35%
2020-11-17 0 49.30 49.20 49.30 48.30 49.40 12,015,297 588,781,037 49.003 38.96 38.88 38.96 38.17 39.04 15,203,340 38.727 1.96%
2020-11-16 0 48.35 48.30 48.35 47.75 48.80 8,569,938 411,996,695 48.075 38.21 38.17 38.21 37.74 38.57 10,843,817 37.994 1.15%
2020-11-13 0 47.80 47.75 47.80 46.55 48.10 17,016,622 807,211,493 47.437 37.78 37.74 37.78 36.79 38.01 21,531,677 37.489 -0.62%
2020-11-12 0 48.10 48.05 48.10 47.75 49.60 26,523,083 1,278,282,421 48.195 38.01 37.97 38.01 37.74 39.20 33,560,506 38.089 -3.02%
2020-11-11 0 49.60 49.55 49.60 48.45 49.75 31,202,627 1,536,398,759 49.239 39.20 39.16 39.20 38.29 39.32 39,481,683 38.914 2.48%
2020-11-10 0 48.40 48.20 48.40 47.40 48.60 21,868,657 1,049,304,996 47.982 38.25 38.09 38.25 37.46 38.41 27,671,112 37.921 3.20%
2020-11-09 0 46.90 46.75 46.90 46.20 47.40 14,528,508 678,734,304 46.717 37.07 36.95 37.07 36.51 37.46 18,383,387 36.921 2.18%
2020-11-06 0 45.90 45.90 45.95 45.10 46.60 17,522,773 802,598,235 45.803 36.28 36.28 36.31 35.64 36.83 22,172,126 36.199 -1.29%
2020-11-05 0 46.50 46.40 46.50 45.35 46.55 25,219,158 1,160,186,607 46.004 36.75 36.67 36.75 35.84 36.79 31,910,608 36.357 3.10%
2020-11-04 0 45.10 45.05 45.10 43.00 45.45 29,056,908 1,296,011,499 44.603 35.64 35.60 35.64 33.98 35.92 36,766,636 35.250 6.37%
2020-11-03 0 42.40 42.40 42.45 42.20 44.50 25,053,028 1,086,635,780 43.373 33.51 33.51 33.55 33.35 35.17 31,700,399 34.278 0.36%
2020-11-02 0 42.25 42.20 42.25 40.40 42.50 17,521,088 732,513,510 41.808 33.39 33.35 33.39 31.93 33.59 22,169,994 33.041 4.84%
2020-10-30 0 40.30 40.25 40.30 40.00 42.20 23,126,363 942,476,051 40.753 31.85 31.81 31.85 31.61 33.35 29,262,528 32.208 -3.47%
2020-10-29 0 41.75 41.70 41.75 40.60 42.40 15,197,879 632,208,908 41.598 33.00 32.96 33.00 32.09 33.51 19,230,363 32.876 0.24%
2020-10-28 0 41.65 41.65 41.70 41.50 42.90 17,971,748 754,115,887 41.961 32.92 32.92 32.96 32.80 33.90 22,740,228 33.162 -2.12%
2020-10-27 0 42.55 42.55 42.60 42.25 43.45 19,517,136 834,140,128 42.739 33.63 33.63 33.67 33.39 34.34 24,695,657 33.777 -2.96%
2020-10-23 0 43.85 43.85 43.90 43.05 44.65 16,502,682 726,155,996 44.002 34.65 34.65 34.69 34.02 35.29 20,881,372 34.775 -0.23%
2020-10-22 0 43.95 43.85 43.95 42.70 43.95 20,517,187 895,081,348 43.626 34.73 34.65 34.73 33.75 34.73 25,961,054 34.478 2.57%
2020-10-21 0 42.85 42.85 42.90 41.30 43.25 21,583,559 921,674,102 42.703 33.86 33.86 33.90 32.64 34.18 27,310,369 33.748 2.63%
2020-10-20 0 41.75 41.70 41.75 41.30 42.30 15,312,884 640,753,824 41.844 33.00 32.96 33.00 32.64 33.43 19,375,883 33.070 0.48%
2020-10-19 0 41.55 41.55 41.60 41.20 43.05 27,689,602 1,160,824,311 41.923 32.84 32.84 32.88 32.56 34.02 35,036,540 33.132 1.47%
2020-10-16 0 40.95 40.90 40.95 38.75 41.30 34,839,443 1,410,566,392 40.488 32.36 32.32 32.36 30.62 32.64 44,083,463 31.998 5.41%
2020-10-15 0 38.85 38.80 38.85 37.75 39.45 19,912,500 775,679,014 38.954 30.70 30.66 30.70 29.83 31.18 25,195,924 30.786 1.57%
2020-10-14 0 38.25 38.20 38.25 37.25 38.95 24,406,378 925,968,364 37.940 30.23 30.19 30.23 29.44 30.78 30,882,172 29.984 -0.91%
2020-10-12 0 38.60 38.55 38.60 37.30 38.80 14,852,067 568,849,975 38.301 30.51 30.47 30.51 29.48 30.66 18,792,796 30.270 3.90%
2020-10-09 0 37.15 37.10 37.15 36.55 37.80 11,078,150 409,841,644 36.995 29.36 29.32 29.36 28.89 29.87 14,017,538 29.238 -1.07%
2020-10-08 0 37.55 37.50 37.55 36.95 37.60 5,197,162 194,054,103 37.338 29.68 29.64 29.68 29.20 29.72 6,576,136 29.509 0.54%
2020-10-07 0 37.35 37.30 37.35 36.95 37.75 4,584,351 171,279,413 37.362 29.52 29.48 29.52 29.20 29.83 5,800,726 29.527 -0.53%
2020-10-06 0 37.55 37.40 37.55 36.65 37.60 7,989,382 298,504,477 37.363 29.68 29.56 29.68 28.96 29.72 10,109,221 29.528 2.46%
2020-10-05 0 36.65 36.65 36.70 36.65 37.85 7,854,599 290,747,703 37.016 28.96 28.96 29.00 28.96 29.91 9,938,676 29.254 0.27%
2020-09-30 0 36.55 36.55 36.60 36.15 36.90 13,560,770 494,981,390 36.501 28.89 28.89 28.93 28.57 29.16 17,158,877 28.847 2.24%
2020-09-29 0 35.75 35.70 35.75 35.60 38.10 28,426,381 1,034,686,160 36.399 28.25 28.21 28.25 28.13 30.11 35,968,810 28.766 -6.04%
2020-09-28 0 38.05 38.00 38.05 37.40 38.30 8,499,909 322,191,735 37.905 30.07 30.03 30.07 29.56 30.27 10,755,207 29.957 1.20%
2020-09-25 0 37.60 37.60 37.65 37.25 38.00 8,704,022 326,585,276 37.521 29.72 29.72 29.76 29.44 30.03 11,013,478 29.653 0.67%
2020-09-24 0 37.35 37.30 37.35 37.15 37.80 10,339,130 386,519,375 37.384 29.52 29.48 29.52 29.36 29.87 13,082,432 29.545 -1.84%
2020-09-23 0 38.05 38.00 38.05 37.80 38.65 7,439,518 284,337,663 38.220 30.07 30.03 30.07 29.87 30.55 9,413,460 30.205 -0.65%
2020-09-22 0 38.30 38.30 38.35 38.05 38.70 8,679,202 332,779,624 38.342 30.27 30.27 30.31 30.07 30.58 10,982,072 30.302 -1.16%
2020-09-21 0 38.75 38.70 38.75 38.70 39.95 9,004,955 352,235,315 39.116 30.62 30.58 30.62 30.58 31.57 11,394,258 30.913 -1.77%
2020-09-18 0 39.45 39.45 39.50 38.95 40.00 20,763,415 819,407,324 39.464 31.18 31.18 31.22 30.78 31.61 26,272,614 31.189 1.54%
2020-09-17 0 38.85 38.80 38.85 38.55 39.45 8,531,713 331,548,408 38.861 30.70 30.66 30.70 30.47 31.18 10,795,450 30.712 -0.64%
2020-09-16 0 39.10 39.05 39.10 38.40 39.40 10,329,421 404,101,927 39.121 30.90 30.86 30.90 30.35 31.14 13,070,147 30.918 1.43%
2020-09-15 0 38.55 38.55 38.60 37.75 39.00 14,254,639 550,958,383 38.651 30.47 30.47 30.51 29.83 30.82 18,036,851 30.546 1.31%
2020-09-14 0 38.05 38.05 38.10 37.80 38.50 8,596,310 327,717,565 38.123 30.07 30.07 30.11 29.87 30.43 10,877,186 30.129 0.53%
2020-09-11 0 37.85 37.80 37.85 37.75 38.25 6,803,794 258,274,323 37.960 29.91 29.87 29.91 29.83 30.23 8,609,058 30.000 -0.66%
2020-09-10 0 38.10 38.00 38.10 37.85 38.50 8,505,848 324,275,147 38.124 30.11 30.03 30.11 29.91 30.43 10,762,722 30.129 -1.17%
2020-09-09 0 38.55 38.50 38.55 37.70 38.65 14,793,954 567,809,327 38.381 30.47 30.43 30.47 29.79 30.55 18,719,264 30.333 0.39%
2020-09-08 0 38.40 38.30 38.40 37.30 38.60 17,033,914 650,387,255 38.182 30.35 30.27 30.35 29.48 30.51 21,553,557 30.175 3.23%
2020-09-07 0 37.20 37.15 37.20 36.90 37.70 7,908,770 295,226,891 37.329 29.40 29.36 29.40 29.16 29.79 10,007,220 29.501 -0.13%
2020-09-04 0 37.25 37.25 37.30 36.60 37.40 15,894,487 589,594,285 37.094 29.44 29.44 29.48 28.93 29.56 20,111,804 29.316 0.27%
2020-09-03 0 37.15 37.10 37.15 36.85 37.90 14,687,618 547,701,921 37.290 29.36 29.32 29.36 29.12 29.95 18,584,714 29.471 -0.27%
2020-09-02 0 37.25 37.20 37.25 36.50 37.50 16,803,528 624,039,239 37.137 29.44 29.40 29.44 28.85 29.64 21,262,042 29.350 1.50%
2020-09-01 0 36.70 36.65 36.70 36.60 37.40 21,111,546 781,528,042 37.019 29.00 28.96 29.00 28.93 29.56 26,713,115 29.256 -0.81%
2020-08-31 0 37.00 37.00 37.05 37.00 39.70 30,380,367 1,157,090,418 38.087 29.24 29.24 29.28 29.24 31.38 38,441,251 30.100 -3.65%
2020-08-28 0 38.40 38.40 38.45 37.40 39.15 20,271,586 780,534,512 38.504 30.35 30.35 30.39 29.56 30.94 25,650,287 30.430 2.40%
2020-08-27 0 37.50 37.50 37.55 37.40 38.30 15,717,595 591,815,950 37.653 29.64 29.64 29.68 29.56 30.27 19,887,976 29.757 -2.22%
2020-08-26 0 38.35 38.35 38.40 38.10 38.95 17,262,619 662,593,296 38.383 30.31 30.31 30.35 30.11 30.78 21,842,945 30.334 -1.54%
2020-08-25 0 38.95 38.95 39.00 38.65 39.40 7,808,702 304,527,020 38.998 30.78 30.78 30.82 30.55 31.14 9,880,601 30.821 -0.64%
2020-08-24 0 39.20 39.10 39.20 38.85 39.50 8,511,488 333,306,108 39.160 30.98 30.90 30.98 30.70 31.22 10,769,858 30.948 0.00%
2020-08-21 0 39.20 39.20 39.30 39.05 39.80 7,216,853 284,040,975 39.358 30.98 30.98 31.06 30.86 31.45 9,131,715 31.105 -0.88%
2020-08-20 0 39.55 39.50 39.55 39.05 40.80 14,329,643 565,237,469 39.445 31.26 31.22 31.26 30.86 32.24 18,131,756 31.174 -2.47%
2020-08-19 0 40.55 40.50 40.55 40.20 40.90 12,437,162 502,997,019 40.443 32.05 32.01 32.05 31.77 32.32 15,737,139 31.962 -1.10%
2020-08-18 0 41.00 40.85 41.00 40.25 41.55 17,456,883 710,604,776 40.706 32.40 32.28 32.40 31.81 32.84 22,088,753 32.170 -0.73%
2020-08-17 0 41.30 41.20 41.30 39.15 41.50 29,251,954 1,194,210,514 40.825 32.64 32.56 32.64 30.94 32.80 37,013,434 32.264 4.69%
2020-08-14 0 39.45 39.35 39.45 38.25 39.85 12,417,854 489,218,640 39.396 31.18 31.10 31.18 30.23 31.49 15,712,708 31.135 1.94%
2020-08-13 0 38.70 38.70 38.75 38.50 39.10 6,201,800 240,264,825 38.741 30.58 30.58 30.62 30.43 30.90 7,847,336 30.617 -0.51%
2020-08-12 0 38.90 38.90 38.95 38.45 39.20 13,550,685 526,491,152 38.853 30.74 30.74 30.78 30.39 30.98 17,146,116 30.706 0.00%
2020-08-11 0 38.90 38.90 38.95 37.00 39.80 31,763,227 1,234,464,498 38.865 30.74 30.74 30.78 29.24 31.45 40,191,029 30.715 4.57%
2020-08-10 0 37.20 37.15 37.20 36.45 37.70 18,400,977 684,985,134 37.225 29.40 29.36 29.40 28.81 29.79 23,283,346 29.420 1.36%
2020-08-07 0 36.70 36.65 36.70 36.50 37.15 14,999,575 551,172,118 36.746 29.00 28.96 29.00 28.85 29.36 18,979,443 29.040 -1.08%
2020-08-06 0 37.10 37.10 37.15 36.75 37.95 22,951,258 854,866,888 37.247 29.32 29.32 29.36 29.04 29.99 29,040,962 29.437 -0.27%
2020-08-05 0 37.20 37.20 37.25 36.80 37.70 12,424,345 463,069,036 37.271 29.40 29.40 29.44 29.08 29.79 15,720,922 29.456 -1.33%
2020-08-04 0 37.70 37.65 37.70 36.20 38.00 40,711,456 1,519,026,429 37.312 29.79 29.76 29.79 28.61 30.03 51,513,509 29.488 4.43%
2020-08-03 0 36.10 36.10 36.15 35.95 36.50 17,986,482 650,674,791 36.176 28.53 28.53 28.57 28.41 28.85 22,758,872 28.590 -0.14%
2020-07-31 0 36.15 36.15 36.30 36.10 36.90 17,137,732 623,942,148 36.408 28.57 28.57 28.69 28.53 29.16 21,684,921 28.773 -0.41%
2020-07-30 0 36.30 36.30 36.35 36.25 37.20 11,204,256 411,311,365 36.710 28.69 28.69 28.73 28.65 29.40 14,177,104 29.012 -2.29%
2020-07-29 0 37.15 37.15 37.20 36.35 37.40 11,255,038 416,351,795 36.992 29.36 29.36 29.40 28.73 29.56 14,241,360 29.235 1.78%
2020-07-28 0 36.50 36.50 36.60 36.30 37.10 9,258,329 339,033,628 36.619 28.85 28.85 28.93 28.69 29.32 11,714,860 28.940 0.14%
2020-07-27 0 36.45 36.40 36.45 36.20 37.15 12,658,362 462,087,783 36.505 28.81 28.77 28.81 28.61 29.36 16,017,031 28.850 -0.95%
2020-07-24 0 36.80 36.80 36.85 36.40 37.40 14,165,868 521,932,368 36.844 29.08 29.08 29.12 28.77 29.56 17,924,527 29.118 -2.39%
2020-07-23 0 37.70 37.65 37.70 37.25 38.40 15,658,491 588,542,736 37.586 29.79 29.76 29.79 29.44 30.35 19,813,190 29.705 -0.92%
2020-07-22 0 38.05 38.05 38.10 37.95 38.95 11,287,669 433,369,653 38.393 30.07 30.07 30.11 29.99 30.78 14,282,649 30.342 -1.30%
2020-07-21 0 38.55 38.50 38.55 38.35 39.10 11,765,272 455,030,597 38.676 30.47 30.43 30.47 30.31 30.90 14,886,976 30.566 -0.13%
2020-07-20 0 38.60 38.55 38.60 37.65 39.35 16,027,498 620,592,019 38.720 30.51 30.47 30.51 29.76 31.10 20,280,107 30.601 2.25%
2020-07-17 0 37.75 37.75 37.80 37.60 38.35 17,935,782 679,619,178 37.892 29.83 29.83 29.87 29.72 30.31 22,694,719 29.946 -0.40%
2020-07-16 0 37.90 37.85 37.90 37.60 38.60 14,366,658 544,874,150 37.926 29.95 29.91 29.95 29.72 30.51 18,178,593 29.973 -0.66%
2020-07-15 0 38.15 38.15 38.20 37.85 39.10 14,774,760 565,445,097 38.271 30.15 30.15 30.19 29.91 30.90 18,694,977 30.246 -1.55%
2020-07-14 0 38.75 38.75 38.80 38.30 39.35 11,076,507 429,313,779 38.759 30.62 30.62 30.66 30.27 31.10 14,015,459 30.631 -1.40%
2020-07-13 0 39.30 39.25 39.30 39.15 39.85 12,721,890 501,561,128 39.425 31.06 31.02 31.06 30.94 31.49 16,097,415 31.158 0.38%
2020-07-10 0 39.15 39.15 39.20 38.85 40.25 24,035,147 943,887,514 39.271 30.94 30.94 30.98 30.70 31.81 30,412,441 31.036 -3.45%
2020-07-09 0 40.55 40.55 40.60 40.10 41.65 16,075,814 651,877,491 40.550 32.05 32.05 32.09 31.69 32.92 20,341,242 32.047 -1.58%
2020-07-08 0 41.20 41.15 41.20 40.60 42.05 25,249,071 1,039,668,686 41.177 32.56 32.52 32.56 32.09 33.23 31,948,458 32.542 0.00%
2020-07-07 0 41.20 41.15 41.20 40.85 43.40 38,595,310 1,623,960,666 42.077 32.56 32.52 32.56 32.28 34.30 48,835,882 33.253 -1.90%
2020-07-06 0 42.00 41.95 42.00 37.75 42.15 57,906,459 2,356,812,307 40.700 33.19 33.15 33.19 29.83 33.31 73,270,897 32.166 12.15%
2020-07-03 0 37.45 37.35 37.45 36.40 37.60 22,288,577 828,246,955 37.160 29.60 29.52 29.60 28.77 29.72 28,202,450 29.368 4.32%
2020-07-02 0 35.90 35.85 35.90 35.10 36.10 32,338,238 1,150,016,977 35.562 28.37 28.33 28.37 27.74 28.53 40,918,608 28.105 4.55%
2020-06-30 0 35.65 35.60 35.65 35.40 36.30 14,376,969 513,085,118 35.688 27.14 27.10 27.14 26.95 27.63 18,887,135 27.166 -0.42%
2020-06-29 0 35.80 35.75 35.80 35.35 36.10 19,995,299 711,888,955 35.603 27.25 27.21 27.25 26.91 27.48 26,267,978 27.101 0.70%
2020-06-26 0 35.55 35.55 35.60 35.55 36.00 12,979,135 463,344,131 35.699 27.06 27.06 27.10 27.06 27.40 17,050,789 27.174 -1.52%
2020-06-24 0 36.10 36.05 36.10 35.90 36.50 10,972,124 397,464,589 36.225 27.48 27.44 27.48 27.33 27.78 14,414,164 27.575 0.00%
2020-06-23 0 36.10 36.05 36.10 35.05 36.25 16,839,725 604,131,037 35.875 27.48 27.44 27.48 26.68 27.59 22,122,476 27.308 1.40%
2020-06-22 0 35.60 35.60 35.65 35.60 36.10 15,757,767 563,943,457 35.788 27.10 27.10 27.14 27.10 27.48 20,701,100 27.242 -1.79%
2020-06-19 0 36.25 36.20 36.25 35.65 36.50 23,528,988 849,019,042 36.084 27.59 27.56 27.59 27.14 27.78 30,910,212 27.467 0.55%
2020-06-18 0 36.05 36.05 36.10 35.30 36.30 24,695,548 884,946,076 35.834 27.44 27.44 27.48 26.87 27.63 32,442,731 27.277 -1.23%
2020-06-17 0 36.50 36.45 36.50 36.10 36.75 15,510,451 564,113,033 36.370 27.78 27.75 27.78 27.48 27.97 20,376,199 27.685 -0.41%
2020-06-16 0 36.65 36.65 36.70 36.45 37.00 9,718,729 356,705,949 36.703 27.90 27.90 27.94 27.75 28.16 12,767,569 27.938 1.38%
2020-06-15 0 36.15 36.05 36.15 35.75 36.85 13,704,872 495,673,834 36.168 27.52 27.44 27.52 27.21 28.05 18,004,196 27.531 -2.03%
2020-06-12 0 36.90 36.85 36.90 36.50 37.05 10,225,491 376,494,496 36.819 28.09 28.05 28.09 27.78 28.20 13,433,306 28.027 -1.34%
2020-06-11 0 37.40 37.35 37.40 37.35 38.55 14,257,584 537,305,076 37.686 28.47 28.43 28.47 28.43 29.34 18,730,298 28.686 -3.36%
2020-06-10 0 38.70 38.65 38.70 38.25 39.00 23,878,657 919,569,873 38.510 29.46 29.42 29.46 29.12 29.69 31,369,575 29.314 0.26%
2020-06-09 0 38.60 38.55 38.60 38.20 38.95 16,219,121 625,615,473 38.573 29.38 29.34 29.38 29.08 29.65 21,307,184 29.362 -0.26%
2020-06-08 0 38.70 38.65 38.70 38.25 40.15 20,890,659 811,262,800 38.834 29.46 29.42 29.46 29.12 30.56 27,444,219 29.560 0.00%
2020-06-05 0 38.70 38.65 38.70 37.70 38.70 14,580,742 557,137,846 38.211 29.46 29.42 29.46 28.70 29.46 19,154,833 29.086 1.31%
2020-06-04 0 38.20 38.15 38.20 37.65 38.50 10,683,599 406,709,867 38.069 29.08 29.04 29.08 28.66 29.31 14,035,126 28.978 0.53%
2020-06-03 0 38.00 37.95 38.00 37.75 38.65 18,306,254 697,123,629 38.081 28.93 28.89 28.93 28.74 29.42 24,049,067 28.988 1.74%
2020-06-02 0 37.35 37.35 37.40 37.05 37.55 6,381,865 238,382,192 37.353 28.43 28.43 28.47 28.20 28.58 8,383,905 28.433 0.13%
2020-06-01 0 37.30 37.25 37.30 36.90 37.65 25,945,614 969,114,519 37.352 28.39 28.35 28.39 28.09 28.66 34,084,953 28.432 2.75%
2020-05-29 0 36.30 36.30 36.35 35.50 36.40 21,617,587 782,992,534 36.220 27.63 27.63 27.67 27.02 27.71 28,399,190 27.571 -0.14%
2020-05-28 0 36.35 36.30 36.35 35.75 36.65 22,749,968 826,123,307 36.313 27.67 27.63 27.67 27.21 27.90 29,886,808 27.642 1.25%
2020-05-27 0 35.90 35.85 35.90 35.45 36.20 12,350,264 440,944,763 35.703 27.33 27.29 27.33 26.98 27.56 16,224,637 27.177 0.28%
2020-05-26 0 35.80 35.80 35.85 35.40 35.95 14,866,804 530,936,057 35.713 27.25 27.25 27.29 26.95 27.37 19,530,635 27.185 1.13%
2020-05-25 0 35.40 35.40 35.45 34.90 35.75 13,577,065 477,918,658 35.200 26.95 26.95 26.98 26.57 27.21 17,836,295 26.795 -0.84%
2020-05-22 0 35.70 35.65 35.70 35.40 36.50 17,794,569 636,856,276 35.789 27.17 27.14 27.17 26.95 27.78 23,376,862 27.243 -3.77%
2020-05-21 0 37.10 37.00 37.10 36.80 37.40 21,112,669 783,452,137 37.108 28.24 28.16 28.24 28.01 28.47 27,735,876 28.247 1.09%
2020-05-20 0 36.70 36.60 36.70 36.35 37.30 15,845,334 582,284,685 36.748 27.94 27.86 27.94 27.67 28.39 20,816,137 27.973 0.00%
2020-05-19 0 36.70 36.70 36.75 36.40 36.90 12,759,682 467,537,937 36.642 27.94 27.94 27.97 27.71 28.09 16,762,492 27.892 1.94%
2020-05-18 0 36.00 35.95 36.00 35.35 36.00 6,362,067 227,865,994 35.816 27.40 27.37 27.40 26.91 27.40 8,357,896 27.264 0.98%
2020-05-15 0 35.65 35.65 35.70 35.35 35.95 11,513,788 409,754,021 35.588 27.14 27.14 27.17 26.91 27.37 15,125,752 27.090 -0.83%
2020-05-14 0 35.95 35.85 35.95 35.50 36.05 13,244,726 473,764,276 35.770 27.37 27.29 27.37 27.02 27.44 17,399,698 27.228 -1.64%
2020-05-13 0 36.55 36.40 36.55 35.65 36.60 15,037,893 543,935,491 36.171 27.82 27.71 27.82 27.14 27.86 19,755,396 27.534 0.97%
2020-05-12 0 36.20 36.20 36.30 36.10 37.10 19,258,771 700,287,234 36.362 27.56 27.56 27.63 27.48 28.24 25,300,395 27.679 -2.56%
2020-05-11 0 37.15 37.15 37.20 37.00 37.60 11,878,872 443,634,137 37.346 28.28 28.28 28.32 28.16 28.62 15,605,365 28.428 1.36%
2020-05-08 0 36.65 36.65 36.70 36.35 36.95 15,073,899 553,275,062 36.704 27.90 27.90 27.94 27.67 28.13 19,802,697 27.939 0.83%
2020-05-07 0 36.35 36.35 36.40 36.15 36.80 22,687,769 824,724,733 36.351 27.67 27.67 27.71 27.52 28.01 29,805,097 27.671 -1.49%
2020-05-06 0 36.90 36.90 36.95 36.15 37.10 31,168,874 1,140,295,735 36.584 28.09 28.09 28.13 27.52 28.24 40,946,789 27.848 -0.40%
2020-05-05 0 37.05 37.00 37.05 35.15 37.20 26,588,660 967,657,341 36.394 28.20 28.16 28.20 26.76 28.32 34,929,727 27.703 5.56%
2020-05-04 0 35.10 35.10 35.15 35.00 36.50 23,405,521 832,621,614 35.574 26.72 26.72 26.76 26.64 27.78 30,748,013 27.079 -5.52%
2020-04-29 0 37.15 37.10 37.15 36.20 37.30 22,357,450 827,240,503 37.001 28.28 28.24 28.28 27.56 28.39 29,371,154 28.165 2.91%
2020-04-28 0 36.10 36.05 36.10 35.40 36.15 10,852,828 389,049,335 35.848 27.48 27.44 27.48 26.95 27.52 14,257,444 27.287 1.12%
2020-04-27 0 35.70 35.70 35.75 34.55 35.95 13,753,093 490,732,229 35.682 27.17 27.17 27.21 26.30 27.37 18,067,544 27.161 3.63%
2020-04-24 0 34.45 34.40 34.45 34.10 34.60 7,982,242 274,798,250 34.426 26.22 26.19 26.22 25.96 26.34 10,486,333 26.205 -0.29%
2020-04-23 0 34.55 34.50 34.55 34.35 35.30 9,971,744 344,646,642 34.562 26.30 26.26 26.30 26.15 26.87 13,099,957 26.309 -0.14%
2020-04-22 0 34.60 34.60 34.65 34.20 34.95 12,766,509 441,112,929 34.552 26.34 26.34 26.38 26.03 26.60 16,771,461 26.301 -0.14%
2020-04-21 0 34.65 34.60 34.65 34.50 35.00 19,180,668 666,444,727 34.746 26.38 26.34 26.38 26.26 26.64 25,197,791 26.449 -0.72%
2020-04-20 0 34.90 34.90 34.95 34.75 35.50 13,944,864 487,239,992 34.940 26.57 26.57 26.60 26.45 27.02 18,319,475 26.597 -1.13%
2020-04-17 0 35.30 35.25 35.30 34.65 35.75 22,618,371 799,537,591 35.349 26.87 26.83 26.87 26.38 27.21 29,713,928 26.908 3.52%
2020-04-16 0 34.10 34.10 34.15 33.85 34.45 14,777,274 503,638,192 34.082 25.96 25.96 26.00 25.77 26.22 19,413,018 25.943 -0.73%
2020-04-15 0 34.35 34.30 34.35 34.30 34.90 9,332,426 322,988,257 34.609 26.15 26.11 26.15 26.11 26.57 12,260,080 26.345 -1.86%
2020-04-14 0 35.00 34.95 35.00 34.45 35.20 12,203,631 425,499,241 34.867 26.64 26.60 26.64 26.22 26.79 16,032,004 26.541 0.57%
2020-04-09 0 34.80 34.75 34.80 34.30 34.85 10,350,884 358,007,785 34.587 26.49 26.45 26.49 26.11 26.53 13,598,036 26.328 1.46%
2020-04-08 0 34.30 34.30 34.35 34.15 35.00 13,709,631 472,670,783 34.477 26.11 26.11 26.15 26.00 26.64 18,010,448 26.244 -2.00%
2020-04-07 0 35.00 34.95 35.00 34.05 35.10 14,425,516 500,034,336 34.663 26.64 26.60 26.64 25.92 26.72 18,950,911 26.386 1.74%
2020-04-06 0 34.40 34.35 34.40 33.50 34.60 9,650,815 328,752,441 34.065 26.19 26.15 26.19 25.50 26.34 12,678,350 25.930 1.33%
2020-04-03 0 33.95 33.90 33.95 33.30 34.10 7,984,432 270,038,453 33.821 25.84 25.80 25.84 25.35 25.96 10,489,210 25.744 0.74%
2020-04-02 0 33.70 33.70 33.75 33.20 33.90 12,625,478 425,761,003 33.722 25.65 25.65 25.69 25.27 25.80 16,586,187 25.670 -0.74%
2020-04-01 0 33.95 33.90 33.95 33.70 35.05 14,184,401 486,050,573 34.267 25.84 25.80 25.84 25.65 26.68 18,634,157 26.084 -3.00%
2020-03-31 0 35.00 34.95 35.00 34.25 35.30 16,776,828 584,599,050 34.846 26.64 26.60 26.64 26.07 26.87 22,039,848 26.525 1.89%
2020-03-30 0 34.35 34.35 34.40 33.55 35.00 12,922,607 446,233,137 34.531 26.15 26.15 26.19 25.54 26.64 16,976,528 26.285 -1.01%
2020-03-27 0 34.70 34.70 34.75 34.45 35.55 20,014,996 702,959,416 35.122 26.41 26.41 26.45 26.22 27.06 26,293,854 26.735 0.00%
2020-03-26 0 34.70 34.65 34.70 34.35 35.20 14,640,877 508,809,686 34.753 26.41 26.38 26.41 26.15 26.79 19,233,833 26.454 -1.56%
2020-03-25 0 35.25 35.20 35.25 34.00 35.35 26,184,749 911,641,777 34.816 26.83 26.79 26.83 25.88 26.91 34,399,106 26.502 5.38%
2020-03-24 0 33.45 33.45 33.50 32.35 33.80 29,119,365 964,568,234 33.125 25.46 25.46 25.50 24.62 25.73 38,254,334 25.215 5.52%
2020-03-23 0 31.70 31.65 31.70 31.15 32.95 43,511,563 1,379,154,448 31.696 24.13 24.09 24.13 23.71 25.08 57,161,475 24.127 -6.76%
2020-03-20 0 34.00 33.95 34.00 31.30 34.00 46,947,916 1,530,105,593 32.592 25.88 25.84 25.88 23.83 25.88 61,675,838 24.809 8.11%
2020-03-19 0 31.45 31.40 31.45 29.80 32.05 52,083,177 1,606,739,645 30.849 23.94 23.90 23.94 22.68 24.40 68,422,070 23.483 -3.82%
2020-03-18 0 32.70 32.55 32.70 32.05 34.20 30,854,409 1,022,697,965 33.146 24.89 24.78 24.89 24.40 26.03 40,533,674 25.231 -3.25%
2020-03-17 0 33.80 33.75 33.80 32.35 34.00 26,110,682 867,587,363 33.227 25.73 25.69 25.73 24.62 25.88 34,301,804 25.293 1.96%
2020-03-16 0 33.15 33.10 33.15 32.75 35.35 32,154,177 1,076,382,141 33.476 25.23 25.20 25.23 24.93 26.91 42,241,189 25.482 -6.49%
2020-03-13 0 35.45 35.40 35.45 32.15 35.65 33,175,657 1,136,501,894 34.257 26.98 26.95 26.98 24.47 27.14 43,583,116 26.077 -0.56%
2020-03-12 0 35.65 35.60 35.65 35.30 36.00 18,888,252 672,451,750 35.602 27.14 27.10 27.14 26.87 27.40 24,813,642 27.100 -2.99%
2020-03-11 0 36.75 36.75 36.80 36.50 37.40 13,963,215 515,280,483 36.903 27.97 27.97 28.01 27.78 28.47 18,343,583 28.091 -0.41%
2020-03-10 0 36.90 36.85 36.90 36.15 37.40 17,698,953 650,709,129 36.765 28.09 28.05 28.09 27.52 28.47 23,251,251 27.986 2.07%
2020-03-09 0 36.15 36.10 36.15 35.85 37.00 26,239,438 950,162,734 36.211 27.52 27.48 27.52 27.29 28.16 34,470,951 27.564 -4.24%
2020-03-06 0 37.75 37.70 37.75 37.50 38.70 14,291,626 539,099,291 37.721 28.74 28.70 28.74 28.55 29.46 18,775,019 28.714 -2.58%
2020-03-05 0 38.75 38.70 38.75 37.15 39.00 26,250,360 1,006,991,630 38.361 29.50 29.46 29.50 28.28 29.69 34,485,300 29.201 4.17%
2020-03-04 0 37.20 37.20 37.30 37.15 37.65 16,449,831 614,311,420 37.345 28.32 28.32 28.39 28.28 28.66 21,610,269 28.427 -0.13%
2020-03-03 0 37.25 37.25 37.40 37.10 37.75 14,695,649 548,365,215 37.315 28.35 28.35 28.47 28.24 28.74 19,305,787 28.404 0.00%
2020-03-02 0 37.25 37.20 37.25 36.60 37.65 15,338,292 570,432,969 37.190 28.35 28.32 28.35 27.86 28.66 20,150,032 28.309 1.36%
2020-02-28 0 36.75 36.75 36.80 36.50 37.30 19,263,459 708,433,175 36.776 27.97 27.97 28.01 27.78 28.39 25,306,554 27.994 -2.91%
2020-02-27 0 37.85 37.80 37.85 37.05 38.00 18,423,261 690,842,043 37.498 28.81 28.77 28.81 28.20 28.93 24,202,780 28.544 1.75%
2020-02-26 0 37.20 37.20 37.25 36.50 37.40 13,686,051 507,128,772 37.054 28.32 28.32 28.35 27.78 28.47 17,979,470 28.206 -0.40%
2020-02-25 0 37.35 37.30 37.35 36.90 37.50 11,360,998 422,731,176 37.209 28.43 28.39 28.43 28.09 28.55 14,925,030 28.324 0.40%
2020-02-24 0 37.20 37.15 37.20 37.05 38.20 23,226,281 868,475,511 37.392 28.32 28.28 28.32 28.20 29.08 30,512,544 28.463 -3.25%
2020-02-21 0 38.45 38.40 38.45 38.30 38.80 9,747,924 374,563,874 38.425 29.27 29.23 29.27 29.15 29.53 12,805,923 29.249 -0.77%
2020-02-20 0 38.75 38.75 38.80 38.25 38.95 10,056,654 388,657,718 38.647 29.50 29.50 29.53 29.12 29.65 13,211,504 29.418 -0.51%
2020-02-19 0 38.95 38.90 38.95 38.65 39.10 8,222,595 319,828,852 38.896 29.65 29.61 29.65 29.42 29.76 10,802,086 29.608 0.52%
2020-02-18 0 38.75 38.70 38.75 38.55 39.30 8,754,356 339,748,537 38.809 29.50 29.46 29.50 29.34 29.92 11,500,665 29.542 -1.90%
2020-02-17 0 39.50 39.45 39.50 38.70 39.55 13,619,926 535,659,666 39.329 30.07 30.03 30.07 29.46 30.11 17,892,601 29.937 2.07%
2020-02-14 0 38.70 38.65 38.70 38.10 39.00 6,632,697 256,631,395 38.692 29.46 29.42 29.46 29.00 29.69 8,713,425 29.452 0.78%
2020-02-13 0 38.40 38.40 38.45 38.35 39.00 11,272,008 434,770,843 38.571 29.23 29.23 29.27 29.19 29.69 14,808,124 29.360 -1.16%
2020-02-12 0 38.85 38.85 38.90 38.45 39.30 12,715,728 493,134,109 38.781 29.57 29.57 29.61 29.27 29.92 16,704,750 29.521 0.26%
2020-02-11 0 38.75 38.75 38.80 38.55 39.15 12,785,400 497,051,515 38.876 29.50 29.50 29.53 29.34 29.80 16,796,278 29.593 0.91%
2020-02-10 0 38.40 38.35 38.40 37.75 38.50 22,097,106 842,831,116 38.142 29.23 29.19 29.23 28.74 29.31 29,029,138 29.034 -1.79%
2020-02-07 0 39.10 39.05 39.10 38.15 39.10 19,264,068 744,906,333 38.668 29.76 29.73 29.76 29.04 29.76 25,307,354 29.434 -0.13%
2020-02-06 0 39.15 39.10 39.15 38.65 39.30 25,205,730 981,025,524 38.921 29.80 29.76 29.80 29.42 29.92 33,112,961 29.627 1.69%
2020-02-05 0 38.50 38.45 38.50 37.75 38.80 18,168,099 693,856,078 38.191 29.31 29.27 29.31 28.74 29.53 23,867,571 29.071 0.79%
2020-02-04 0 38.20 38.20 38.25 37.80 38.50 22,533,362 859,610,750 38.148 29.08 29.08 29.12 28.77 29.31 29,602,251 29.039 0.13%
2020-02-03 0 38.15 38.10 38.15 37.50 38.50 22,808,034 867,409,831 38.031 29.04 29.00 29.04 28.55 29.31 29,963,090 28.949 0.66%
2020-01-31 0 37.90 37.85 37.90 37.70 38.95 19,493,634 742,841,259 38.107 28.85 28.81 28.85 28.70 29.65 25,608,937 29.007 -0.92%
2020-01-30 0 38.25 38.20 38.25 37.95 39.30 18,508,240 711,592,872 38.447 29.12 29.08 29.12 28.89 29.92 24,314,417 29.266 -1.67%
2020-01-29 0 38.90 38.85 38.90 38.50 39.40 22,628,929 878,250,036 38.811 29.61 29.57 29.61 29.31 29.99 29,727,798 29.543 -2.51%
2020-01-24 0 39.90 39.85 39.90 39.55 40.30 3,326,980 132,502,389 39.827 30.37 30.33 30.37 30.11 30.68 4,370,679 30.316 -0.13%
2020-01-23 0 39.95 39.90 39.95 39.55 40.60 15,616,315 625,630,371 40.063 30.41 30.37 30.41 30.11 30.90 20,515,273 30.496 -1.24%
2020-01-22 0 40.45 40.40 40.45 39.60 40.70 13,155,526 529,884,681 40.278 30.79 30.75 30.79 30.14 30.98 17,282,516 30.660 2.15%
2020-01-21 0 39.60 39.55 39.60 39.45 40.65 17,621,497 704,259,270 39.966 30.14 30.11 30.14 30.03 30.94 23,149,496 30.422 -2.58%
2020-01-20 0 40.65 40.65 40.70 40.65 41.70 21,989,230 901,202,628 40.984 30.94 30.94 30.98 30.94 31.74 28,887,420 31.197 -1.33%
2020-01-17 0 41.20 41.15 41.20 40.40 41.20 14,502,635 592,091,698 40.826 31.36 31.32 31.36 30.75 31.36 19,052,223 31.077 1.10%
2020-01-16 0 40.75 40.65 40.75 40.35 40.95 11,690,458 474,347,390 40.576 31.02 30.94 31.02 30.71 31.17 15,357,845 30.886 0.25%
2020-01-15 0 40.65 40.60 40.65 40.40 41.20 10,910,072 443,638,878 40.663 30.94 30.90 30.94 30.75 31.36 14,332,645 30.953 -0.73%
2020-01-14 0 40.95 40.95 41.00 40.70 41.60 11,006,001 451,897,816 41.059 31.17 31.17 31.21 30.98 31.67 14,458,668 31.254 -0.36%
2020-01-13 0 41.10 41.05 41.10 40.40 41.30 11,261,448 460,744,380 40.913 31.29 31.25 31.29 30.75 31.44 14,794,251 31.143 1.86%
2020-01-10 0 40.35 40.35 40.40 40.20 40.60 9,081,046 366,653,459 40.376 30.71 30.71 30.75 30.60 30.90 11,929,840 30.734 -0.37%
2020-01-09 0 40.50 40.45 40.50 40.15 40.55 8,394,502 338,982,409 40.381 30.83 30.79 30.83 30.56 30.87 11,027,922 30.739 1.50%
2020-01-08 0 39.90 39.85 39.90 39.75 40.40 12,287,126 491,318,593 39.986 30.37 30.33 30.37 30.26 30.75 16,141,692 30.438 -2.33%
2020-01-07 0 40.85 40.80 40.85 40.70 41.45 7,883,831 322,425,754 40.897 31.10 31.06 31.10 30.98 31.55 10,357,049 31.131 -0.12%
2020-01-06 0 40.90 40.85 40.90 40.35 41.55 10,968,773 449,160,083 40.949 31.13 31.10 31.13 30.71 31.63 14,409,761 31.171 -0.97%
2020-01-03 0 41.30 41.30 41.35 41.10 42.00 18,365,021 761,240,140 41.451 31.44 31.44 31.48 31.29 31.97 24,126,269 31.552 0.12%
2020-01-02 0 41.25 41.20 41.25 40.30 41.50 22,619,278 927,395,425 41.000 31.40 31.36 31.40 30.68 31.59 29,715,119 31.210 3.00%
2019-12-31 0 40.05 40.05 40.10 39.60 40.40 8,002,834 320,598,355 40.061 30.49 30.49 30.52 30.14 30.75 10,513,385 30.494 -0.74%
2019-12-30 0 40.35 40.30 40.35 40.15 40.70 12,064,140 487,118,488 40.377 30.71 30.68 30.71 30.56 30.98 15,848,753 30.735 -0.62%
2019-12-27 0 40.60 40.60 40.65 40.20 40.75 10,018,986 405,827,170 40.506 30.90 30.90 30.94 30.60 31.02 13,162,019 30.833 0.50%
2019-12-24 0 40.40 40.40 40.45 40.00 40.50 6,757,253 271,593,628 40.193 30.75 30.75 30.79 30.45 30.83 8,877,055 30.595 0.62%
2019-12-23 0 40.15 40.10 40.15 39.95 40.55 10,912,983 438,114,512 40.146 30.56 30.52 30.56 30.41 30.87 14,336,470 30.559 -0.50%
2019-12-20 0 40.35 40.30 40.35 40.05 40.70 15,747,526 634,082,964 40.266 30.71 30.68 30.71 30.49 30.98 20,687,646 30.650 0.50%
2019-12-19 0 40.15 40.15 40.20 39.80 40.65 11,455,955 460,080,411 40.161 30.56 30.56 30.60 30.30 30.94 15,049,776 30.571 -0.74%
2019-12-18 0 40.45 40.35 40.45 39.90 40.45 27,909,072 1,121,199,023 40.173 30.79 30.71 30.79 30.37 30.79 36,664,362 30.580 1.00%
2019-12-17 0 40.05 40.00 40.05 38.65 40.15 28,145,852 1,117,669,544 39.710 30.49 30.45 30.49 29.42 30.56 36,975,422 30.227 3.09%
2019-12-16 0 38.85 38.85 38.90 38.70 39.45 14,008,239 547,698,780 39.098 29.57 29.57 29.61 29.46 30.03 18,402,731 29.762 -1.27%
2019-12-13 0 39.35 39.30 39.35 38.30 39.35 26,215,031 1,021,308,914 38.959 29.95 29.92 29.95 29.15 29.95 34,438,888 29.656 4.38%
2019-12-12 0 37.70 37.65 37.70 37.50 38.00 15,900,742 599,645,619 37.712 28.70 28.66 28.70 28.55 28.93 20,888,927 28.706 1.21%
2019-12-11 0 37.25 37.25 37.30 36.85 37.45 18,430,462 684,795,422 37.156 28.35 28.35 28.39 28.05 28.51 24,212,240 28.283 0.40%
2019-12-10 0 37.10 37.10 37.15 37.05 37.45 8,880,656 330,333,313 37.197 28.24 28.24 28.28 28.20 28.51 11,666,586 28.314 -0.67%
2019-12-09 0 37.35 37.35 37.40 37.15 37.65 6,172,786 230,543,167 37.348 28.43 28.43 28.47 28.28 28.66 8,109,236 28.430 -0.66%
2019-12-06 0 37.60 37.55 37.60 37.30 37.80 10,943,515 411,012,583 37.558 28.62 28.58 28.62 28.39 28.77 14,376,580 28.589 0.53%
2019-12-05 0 37.40 37.35 37.40 37.10 37.50 11,371,820 424,403,383 37.321 28.47 28.43 28.47 28.24 28.55 14,939,247 28.409 1.22%
2019-12-04 0 36.95 36.85 36.95 36.85 37.45 12,289,839 454,603,321 36.990 28.13 28.05 28.13 28.05 28.51 16,145,256 28.157 -1.60%
2019-12-03 0 37.55 37.55 37.60 36.90 37.90 10,419,728 390,840,048 37.510 28.58 28.58 28.62 28.09 28.85 13,688,477 28.552 0.67%
2019-12-02 0 37.30 37.25 37.30 37.05 37.45 12,247,374 455,674,024 37.206 28.39 28.35 28.39 28.20 28.51 16,089,469 28.321 0.81%
2019-11-29 0 37.00 36.95 37.00 36.85 37.80 19,066,256 708,459,966 37.158 28.16 28.13 28.16 28.05 28.77 25,047,487 28.285 -3.01%
2019-11-28 0 38.15 38.10 38.15 37.85 38.55 12,780,374 486,827,725 38.092 29.04 29.00 29.04 28.81 29.34 16,789,676 28.996 -0.91%
2019-11-27 0 38.50 38.45 38.50 38.20 38.65 7,755,966 298,032,214 38.426 29.31 29.27 29.31 29.08 29.42 10,189,072 29.250 0.52%
2019-11-26 0 38.30 38.30 38.35 38.15 38.90 17,659,975 676,803,938 38.324 29.15 29.15 29.19 29.04 29.61 23,200,045 29.173 -0.65%
2019-11-25 0 38.55 38.50 38.55 38.30 38.90 11,238,024 433,565,203 38.580 29.34 29.31 29.34 29.15 29.61 14,763,479 29.367 1.05%
2019-11-22 0 38.15 38.15 38.20 37.75 38.30 8,248,188 313,592,663 38.020 29.04 29.04 29.08 28.74 29.15 10,835,708 28.941 0.39%
2019-11-21 0 38.00 37.95 38.00 37.60 38.15 11,444,565 434,403,557 37.957 28.93 28.89 28.93 28.62 29.04 15,034,813 28.893 -1.55%
2019-11-20 0 38.60 38.55 38.60 38.30 38.75 9,590,466 369,196,764 38.496 29.38 29.34 29.38 29.15 29.50 12,599,069 29.303 -1.28%
2019-11-19 0 39.10 39.10 39.15 38.25 39.15 10,700,634 416,223,965 38.897 29.76 29.76 29.80 29.12 29.80 14,057,505 29.609 0.64%
2019-11-18 0 38.85 38.80 38.85 38.15 38.95 10,093,151 390,486,631 38.688 29.57 29.53 29.57 29.04 29.65 13,259,450 29.450 1.30%
2019-11-15 0 38.35 38.30 38.35 38.25 38.70 7,764,907 298,705,753 38.469 29.19 29.15 29.19 29.12 29.46 10,200,818 29.283 0.00%
2019-11-14 0 38.35 38.35 38.40 38.05 38.55 8,549,835 327,665,607 38.324 29.19 29.19 29.23 28.96 29.34 11,231,984 29.173 -0.78%
2019-11-13 0 38.65 38.60 38.65 38.30 38.90 8,952,747 345,781,797 38.623 29.42 29.38 29.42 29.15 29.61 11,761,293 29.400 -1.53%
2019-11-12 0 39.25 39.20 39.25 38.75 39.40 18,732,656 731,551,498 39.052 29.88 29.84 29.88 29.50 29.99 24,609,234 29.727 0.64%
2019-11-11 0 39.00 39.00 39.05 38.70 39.70 22,606,064 884,168,067 39.112 29.69 29.69 29.73 29.46 30.22 29,697,760 29.772 -3.23%
2019-11-08 0 40.30 40.30 40.35 40.05 40.65 23,451,160 946,899,538 40.378 30.68 30.68 30.71 30.49 30.94 30,807,969 30.736 0.75%
2019-11-07 0 40.00 39.95 40.00 39.45 40.05 13,190,385 524,680,589 39.778 30.45 30.41 30.45 30.03 30.49 17,328,310 30.279 0.50%
2019-11-06 0 39.80 39.75 39.80 38.95 40.20 19,587,151 778,721,997 39.757 30.30 30.26 30.30 29.65 30.60 25,731,791 30.263 1.14%
2019-11-05 0 39.35 39.35 39.40 38.70 39.70 20,383,347 799,112,641 39.204 29.95 29.95 29.99 29.46 30.22 26,777,760 29.842 0.38%
2019-11-04 0 39.20 39.15 39.20 38.50 39.30 17,226,866 673,203,105 39.079 29.84 29.80 29.84 29.31 29.92 22,631,066 29.747 2.08%
2019-11-01 0 38.40 38.35 38.40 37.15 38.45 16,033,006 610,894,357 38.102 29.23 29.19 29.23 28.28 29.27 21,062,683 29.004 2.40%
2019-10-31 0 37.50 37.45 37.50 37.30 38.20 15,972,059 599,837,313 37.555 28.55 28.51 28.55 28.39 29.08 20,982,617 28.587 -0.27%
2019-10-30 0 37.60 37.55 37.60 37.30 38.10 11,971,845 449,172,859 37.519 28.62 28.58 28.62 28.39 29.00 15,727,505 28.560 -0.79%
2019-10-29 0 37.90 37.90 37.95 37.55 38.55 11,292,452 428,722,063 37.965 28.85 28.85 28.89 28.58 29.34 14,834,981 28.899 -0.26%
2019-10-28 0 38.00 38.00 38.05 37.90 38.65 10,944,784 416,825,384 38.084 28.93 28.93 28.96 28.85 29.42 14,378,247 28.990 0.66%
2019-10-25 0 37.75 37.70 37.75 37.35 38.50 16,570,436 624,050,958 37.661 28.74 28.70 28.74 28.43 29.31 21,768,709 28.667 -1.44%
2019-10-24 0 38.30 38.25 38.30 37.25 38.30 25,472,621 965,048,389 37.886 29.15 29.12 29.15 28.35 29.15 33,463,578 28.839 2.82%
2019-10-23 0 37.25 37.25 37.30 37.00 37.75 18,834,132 701,665,305 37.255 28.35 28.35 28.39 28.16 28.74 24,742,544 28.359 -0.80%
2019-10-22 0 37.55 37.50 37.55 37.10 38.05 17,471,923 653,138,926 37.382 28.58 28.55 28.58 28.24 28.96 22,953,000 28.455 -0.13%
2019-10-21 0 37.60 37.55 37.60 37.55 38.10 14,387,296 542,674,886 37.719 28.62 28.58 28.62 28.58 29.00 18,900,701 28.712 -0.92%
2019-10-18 0 37.95 37.90 37.95 37.60 38.80 26,564,380 1,011,168,064 38.065 28.89 28.85 28.89 28.62 29.53 34,897,830 28.975 -1.56%
2019-10-17 0 38.55 38.50 38.55 38.15 38.80 20,865,700 800,824,025 38.380 29.34 29.31 29.34 29.04 29.53 27,411,430 29.215 0.00%
2019-10-16 0 38.55 38.50 38.55 38.20 38.85 20,200,248 778,001,027 38.514 29.34 29.31 29.34 29.08 29.57 26,537,221 29.317 0.13%
2019-10-15 0 38.50 38.45 38.50 38.20 39.05 16,507,830 635,164,920 38.477 29.31 29.27 29.31 29.08 29.73 21,686,463 29.289 -0.13%
2019-10-14 0 38.55 38.55 38.60 38.40 39.30 31,059,611 1,207,198,761 38.867 29.34 29.34 29.38 29.23 29.92 40,803,250 29.586 1.31%
2019-10-11 0 38.05 38.00 38.05 37.35 38.10 28,335,548 1,073,343,015 37.880 28.96 28.93 28.96 28.43 29.00 37,224,627 28.834 2.84%
2019-10-10 0 37.00 36.95 37.00 36.75 37.70 15,484,909 573,837,682 37.058 28.16 28.13 28.16 27.97 28.70 20,342,644 28.209 0.14%
2019-10-09 0 36.95 36.95 37.00 36.45 37.35 27,807,949 1,027,990,929 36.968 28.13 28.13 28.16 27.75 28.43 36,531,516 28.140 -0.27%
2019-10-08 0 37.05 37.05 37.10 36.90 37.35 28,590,798 1,062,844,697 37.174 28.20 28.20 28.24 28.09 28.43 37,559,951 28.297 -0.80%
2019-10-04 0 37.35 37.35 37.40 37.00 37.80 10,789,127 403,414,476 37.391 28.43 28.43 28.47 28.16 28.77 14,173,759 28.462 -0.40%
2019-10-03 0 37.50 37.45 37.50 37.00 37.65 4,202,636 157,100,046 37.381 28.55 28.51 28.55 28.16 28.66 5,521,035 28.455 0.27%
2019-10-02 0 37.40 37.35 37.40 36.80 37.60 11,880,663 443,447,839 37.325 28.47 28.43 28.47 28.01 28.62 15,607,718 28.412 0.27%
2019-09-30 0 37.30 37.25 37.30 37.00 37.80 14,955,646 558,663,143 37.355 28.39 28.35 28.39 28.16 28.77 19,647,347 28.435 -0.27%
2019-09-27 0 37.40 37.35 37.40 36.65 37.45 17,713,473 658,538,997 37.177 28.47 28.43 28.47 27.90 28.51 23,270,326 28.300 0.67%
2019-09-26 0 37.15 37.10 37.15 36.15 37.50 42,180,937 1,561,977,490 37.030 28.28 28.24 28.28 27.52 28.55 55,413,421 28.188 3.77%
2019-09-25 0 35.80 35.80 35.90 35.65 36.10 14,024,372 502,838,367 35.855 27.25 27.25 27.33 27.14 27.48 18,423,925 27.293 -0.56%
2019-09-24 0 36.00 35.95 36.00 35.85 36.65 17,133,755 617,914,830 36.064 27.40 27.37 27.40 27.29 27.90 22,508,746 27.452 -0.83%
2019-09-23 0 36.30 36.30 36.35 35.95 37.00 15,600,934 565,594,672 36.254 27.63 27.63 27.67 27.37 28.16 20,495,067 27.597 -1.63%
2019-09-20 0 36.90 36.85 36.90 36.60 37.50 28,666,983 1,056,685,019 36.861 28.09 28.05 28.09 27.86 28.55 37,660,036 28.059 -0.94%
2019-09-19 0 37.25 37.20 37.25 36.85 37.90 10,224,561 380,477,482 37.212 28.35 28.32 28.35 28.05 28.85 13,432,084 28.326 -1.19%
2019-09-18 0 37.70 37.65 37.70 37.60 37.95 8,750,873 330,172,836 37.730 28.70 28.66 28.70 28.62 28.89 11,496,089 28.720 -0.26%
2019-09-17 0 37.80 37.70 37.80 37.15 38.05 15,996,659 600,441,401 37.535 28.77 28.70 28.77 28.28 28.96 21,014,934 28.572 -1.05%
2019-09-16 0 38.20 38.15 38.20 37.85 38.95 24,265,661 924,639,244 38.105 29.08 29.04 29.08 28.81 29.65 31,877,985 29.006 -1.29%
2019-09-13 0 38.70 38.65 38.70 38.00 38.90 9,110,324 352,598,135 38.703 29.46 29.42 29.46 28.93 29.61 11,968,303 29.461 1.57%
2019-09-12 0 38.10 38.05 38.10 37.80 38.30 11,565,296 440,288,163 38.070 29.00 28.96 29.00 28.77 29.15 15,193,418 28.979 0.40%
2019-09-11 0 37.95 37.95 38.00 37.25 38.10 17,492,928 660,145,322 37.738 28.89 28.89 28.93 28.35 29.00 22,980,594 28.726 1.74%
2019-09-10 0 37.30 37.25 37.30 36.90 38.10 20,737,550 771,470,985 37.202 28.39 28.35 28.39 28.09 29.00 27,243,079 28.318 -1.32%
2019-09-09 0 37.80 37.75 37.80 37.60 38.65 16,429,467 622,465,797 37.887 28.77 28.74 28.77 28.62 29.42 21,583,517 28.840 -1.69%
2019-09-06 0 38.45 38.40 38.45 37.95 38.70 21,966,349 840,964,554 38.284 29.27 29.23 29.27 28.89 29.46 28,857,362 29.142 0.26%
2019-09-05 0 38.35 38.30 38.35 37.40 38.80 30,462,705 1,165,357,640 38.255 29.19 29.15 29.19 28.47 29.53 40,019,090 29.120 2.82%
2019-09-04 0 37.30 37.25 37.30 35.90 37.60 24,862,705 920,331,354 37.017 28.39 28.35 28.39 27.33 28.62 32,662,327 28.177 4.04%
2019-09-03 0 35.85 35.80 35.85 35.70 36.20 9,255,769 332,338,272 35.906 27.29 27.25 27.29 27.17 27.56 12,159,375 27.332 -0.97%
2019-09-02 0 36.20 36.15 36.20 35.50 36.25 9,483,557 341,228,376 35.981 27.56 27.52 27.56 27.02 27.59 12,458,622 27.389 1.40%
2019-08-30 0 35.70 35.65 35.70 35.60 36.15 14,468,715 519,179,844 35.883 27.17 27.14 27.17 27.10 27.52 19,007,662 27.314 0.85%
2019-08-29 0 35.40 35.35 35.40 34.60 35.55 14,051,100 493,296,952 35.107 26.95 26.91 26.95 26.34 27.06 18,459,038 26.724 0.14%
2019-08-28 0 35.35 35.30 35.35 35.15 36.20 8,869,062 314,426,347 35.452 26.91 26.87 26.91 26.76 27.56 11,651,355 26.986 -0.84%
2019-08-27 0 35.65 35.60 35.65 35.40 36.50 18,434,866 660,337,765 35.820 27.14 27.10 27.14 26.95 27.78 24,218,025 27.266 -0.70%
2019-08-26 0 35.90 35.85 35.90 35.20 36.50 33,214,267 1,185,137,280 35.682 27.33 27.29 27.33 26.79 27.78 43,633,838 27.161 -4.77%
2019-08-23 0 37.70 37.70 37.75 36.40 38.05 17,670,776 664,918,335 37.628 28.70 28.70 28.74 27.71 28.96 23,214,234 28.643 2.31%
2019-08-22 0 36.85 36.85 36.90 36.65 37.25 7,129,130 262,916,545 36.879 28.05 28.05 28.09 27.90 28.35 9,365,593 28.073 -0.67%
2019-08-21 0 37.10 37.10 37.15 36.50 37.40 10,044,089 372,359,940 37.073 28.24 28.24 28.28 27.78 28.47 13,194,997 28.220 0.54%
2019-08-20 0 36.90 36.90 36.95 36.40 37.30 11,201,409 413,346,083 36.901 28.09 28.09 28.13 27.71 28.39 14,715,377 28.089 0.27%
2019-08-19 0 36.80 36.80 36.85 36.35 37.10 13,862,256 510,040,270 36.793 28.01 28.01 28.05 27.67 28.24 18,210,952 28.007 0.68%
2019-08-16 0 36.55 36.55 36.65 35.50 36.85 19,697,700 717,250,250 36.413 27.82 27.82 27.90 27.02 28.05 25,877,020 27.718 2.24%
2019-08-15 0 35.75 35.70 35.75 35.05 35.90 13,476,890 480,494,145 35.653 27.21 27.17 27.21 26.68 27.33 17,704,694 27.139 -0.42%
2019-08-14 0 35.90 35.85 35.90 35.75 36.50 10,233,168 369,077,147 36.067 27.33 27.29 27.33 27.21 27.78 13,443,391 27.454 0.42%
2019-08-13 0 35.75 35.70 35.75 35.55 36.35 13,937,700 500,312,305 35.896 27.21 27.17 27.21 27.06 27.67 18,310,064 27.324 -2.05%
2019-08-12 0 36.50 36.45 36.50 36.20 36.85 13,276,050 485,051,282 36.536 27.78 27.75 27.78 27.56 28.05 17,440,849 27.811 0.83%
2019-08-09 0 36.20 36.15 36.20 36.05 37.10 12,043,431 438,459,686 36.407 27.56 27.52 27.56 27.44 28.24 15,821,548 27.713 -1.23%
2019-08-08 0 36.65 36.60 36.65 36.00 36.90 17,776,249 649,401,830 36.532 27.90 27.86 27.90 27.40 28.09 23,352,795 27.808 1.10%
2019-08-07 0 36.25 36.25 36.30 35.75 36.75 17,475,949 631,990,777 36.163 27.59 27.59 27.63 27.21 27.97 22,958,289 27.528 -1.76%
2019-08-06 0 36.90 36.85 36.90 35.75 37.05 27,609,167 1,003,963,317 36.363 28.09 28.05 28.09 27.21 28.20 36,270,375 27.680 -0.81%
2019-08-05 0 37.20 37.20 37.25 36.90 37.60 19,441,753 722,782,343 37.177 28.32 28.32 28.35 28.09 28.62 25,540,780 28.299 -1.98%
2019-08-02 0 37.95 37.90 38.00 37.60 38.80 23,837,575 904,758,812 37.955 28.89 28.85 28.93 28.62 29.53 31,315,605 28.892 -3.68%
2019-08-01 0 39.40 39.30 39.40 38.70 39.45 17,618,821 690,218,445 39.175 29.99 29.92 29.99 29.46 30.03 23,145,981 29.820 0.38%
2019-07-31 0 39.25 39.20 39.30 38.95 39.90 12,053,969 475,368,314 39.437 29.88 29.84 29.92 29.65 30.37 15,835,392 30.019 -2.24%
2019-07-30 0 40.15 40.15 40.20 39.65 40.40 8,883,586 356,489,468 40.129 30.56 30.56 30.60 30.18 30.75 11,670,435 30.546 0.50%
2019-07-29 0 39.95 39.95 40.00 39.80 40.85 6,916,597 276,668,849 40.001 30.41 30.41 30.45 30.30 31.10 9,086,387 30.449 -1.11%
2019-07-26 0 40.40 40.35 40.40 40.30 41.05 8,115,451 329,616,898 40.616 30.75 30.71 30.75 30.68 31.25 10,661,330 30.917 -1.34%
2019-07-25 0 40.95 40.90 40.95 40.00 41.25 19,104,268 778,784,692 40.765 31.17 31.13 31.17 30.45 31.40 25,097,424 31.030 3.54%
2019-07-24 0 39.55 39.55 39.60 39.30 39.90 9,993,888 395,924,813 39.617 30.11 30.11 30.14 29.92 30.37 13,129,047 30.156 0.64%
2019-07-23 0 39.30 39.30 39.35 39.15 39.60 6,459,198 254,160,804 39.349 29.92 29.92 29.95 29.80 30.14 8,485,498 29.952 0.13%
2019-07-22 0 39.25 39.25 39.30 39.20 39.85 15,014,255 593,369,327 39.520 29.88 29.88 29.92 29.84 30.33 19,724,342 30.083 -1.51%
2019-07-19 0 39.85 39.85 39.90 38.95 40.15 19,713,945 782,525,368 39.694 30.33 30.33 30.37 29.65 30.56 25,898,361 30.215 2.44%
2019-07-18 0 38.90 38.90 38.95 38.60 39.00 11,216,893 435,453,437 38.821 29.61 29.61 29.65 29.38 29.69 14,735,719 29.551 -0.38%
2019-07-17 0 39.05 38.90 39.05 38.40 39.05 10,914,486 423,823,602 38.831 29.73 29.61 29.73 29.23 29.73 14,338,444 29.559 0.00%
2019-07-16 0 39.05 39.00 39.05 38.35 39.05 15,277,824 592,752,621 38.798 29.73 29.69 29.73 29.19 29.73 20,070,595 29.533 1.17%
2019-07-15 0 38.60 38.60 38.65 37.50 38.75 16,357,015 627,444,770 38.359 29.38 29.38 29.42 28.55 29.50 21,488,336 29.199 0.52%
2019-07-12 0 38.40 38.40 38.45 37.50 38.90 18,759,138 718,100,755 38.280 29.23 29.23 29.27 28.55 29.61 24,644,024 29.139 1.45%
2019-07-11 0 37.85 37.80 37.85 37.70 38.30 16,757,324 635,738,627 37.938 28.81 28.77 28.81 28.70 29.15 22,014,225 28.879 0.66%
2019-07-10 0 37.60 37.55 37.60 37.20 37.65 7,632,169 285,694,338 37.433 28.62 28.58 28.62 28.32 28.66 10,026,439 28.494 0.94%
2019-07-09 0 37.25 37.20 37.25 37.10 37.95 12,935,643 483,018,635 37.340 28.35 28.32 28.35 28.24 28.89 16,993,654 28.423 -1.19%
2019-07-08 0 37.70 37.65 37.70 37.15 38.40 12,706,165 478,733,727 37.677 28.70 28.66 28.70 28.28 29.23 16,692,187 28.680 -2.33%
2019-07-05 0 38.60 38.60 38.65 38.20 38.80 8,050,696 310,410,453 38.557 29.38 29.38 29.42 29.08 29.53 10,576,261 29.350 0.65%
2019-07-04 0 38.35 38.35 38.40 37.75 38.45 11,797,780 449,734,541 38.120 29.19 29.19 29.23 28.74 29.27 15,498,834 29.017 1.24%
2019-07-03 0 38.95 38.90 38.95 38.80 39.55 12,851,839 502,327,872 39.086 28.83 28.80 28.83 28.72 29.28 17,360,474 28.935 -1.39%
2019-07-02 0 39.50 39.45 39.50 39.00 40.00 26,959,042 1,066,431,226 39.557 29.24 29.20 29.24 28.87 29.61 36,416,714 29.284 1.41%
2019-06-28 0 38.95 38.95 39.00 38.40 39.70 32,710,952 1,276,653,481 39.028 28.83 28.83 28.87 28.43 29.39 44,186,488 28.892 -1.14%
2019-06-27 0 39.40 39.40 39.45 38.65 39.65 36,251,084 1,425,317,744 39.318 29.17 29.17 29.20 28.61 29.35 48,968,556 29.107 1.94%
2019-06-26 0 38.65 38.60 38.65 37.55 38.65 48,142,526 1,843,164,070 38.286 28.61 28.58 28.61 27.80 28.61 65,031,710 28.343 0.39%
2019-06-25 0 38.50 38.50 38.55 37.50 41.70 123,127,652 4,756,661,417 38.632 28.50 28.50 28.54 27.76 30.87 166,322,843 28.599 -7.67%
2019-06-24 0 41.70 41.70 41.75 41.45 42.20 12,236,694 511,578,226 41.807 30.87 30.87 30.91 30.69 31.24 16,529,526 30.949 -1.07%
2019-06-21 0 42.15 42.10 42.15 41.60 42.75 21,945,555 924,565,459 42.130 31.20 31.17 31.20 30.80 31.65 29,644,414 31.189 -0.94%
2019-06-20 0 42.55 42.55 42.60 40.45 42.55 24,079,646 1,005,903,944 41.774 31.50 31.50 31.54 29.94 31.50 32,527,179 30.925 4.93%
2019-06-19 0 40.55 40.50 40.55 40.40 41.65 17,907,577 728,523,680 40.682 30.02 29.98 30.02 29.91 30.83 24,189,847 30.117 2.92%
2019-06-18 0 39.40 39.40 39.45 38.80 39.60 11,247,030 441,832,471 39.284 29.17 29.17 29.20 28.72 29.32 15,192,672 29.082 1.03%
2019-06-17 0 39.00 39.00 39.05 38.80 39.45 12,719,821 497,114,426 39.082 28.87 28.87 28.91 28.72 29.20 17,182,142 28.932 0.26%
2019-06-14 0 38.90 38.90 38.95 38.25 38.95 16,728,126 648,607,954 38.773 28.80 28.80 28.83 28.32 28.83 22,596,626 28.704 0.65%
2019-06-13 0 38.65 38.60 38.65 37.80 38.85 11,047,717 425,394,517 38.505 28.61 28.58 28.61 27.98 28.76 14,923,437 28.505 0.65%
2019-06-12 0 38.40 38.40 38.45 38.05 38.70 10,892,260 418,308,129 38.404 28.43 28.43 28.46 28.17 28.65 14,713,443 28.430 -0.39%
2019-06-11 0 38.55 38.50 38.55 38.00 39.00 13,714,180 530,070,071 38.651 28.54 28.50 28.54 28.13 28.87 18,525,338 28.613 1.45%
2019-06-10 0 38.00 38.00 38.05 37.10 38.15 15,504,072 587,266,246 37.878 28.13 28.13 28.17 27.46 28.24 20,943,154 28.041 2.43%
2019-06-06 0 37.10 37.10 37.15 36.70 37.25 9,029,592 334,199,254 37.012 27.46 27.46 27.50 27.17 27.58 12,197,320 27.399 0.13%
2019-06-05 0 37.05 37.05 37.10 36.90 37.55 14,572,047 541,945,414 37.191 27.43 27.43 27.46 27.32 27.80 19,684,159 27.532 0.27%
2019-06-04 0 36.95 36.95 37.00 36.90 37.75 20,180,940 749,460,344 37.137 27.35 27.35 27.39 27.32 27.95 27,260,743 27.492 -1.86%
2019-06-03 0 37.65 37.60 37.65 37.25 38.10 12,925,116 486,274,737 37.622 27.87 27.84 27.87 27.58 28.21 17,459,458 27.852 -0.26%
2019-05-31 0 37.75 37.75 37.80 37.60 38.30 20,718,642 786,427,547 37.957 27.95 27.95 27.98 27.84 28.35 27,987,080 28.100 -0.92%
2019-05-30 0 38.10 38.00 38.10 37.60 38.35 17,549,362 666,390,126 37.972 28.21 28.13 28.21 27.84 28.39 23,705,965 28.111 0.53%
2019-05-29 0 37.90 37.85 37.90 37.25 38.40 12,212,165 461,740,246 37.810 28.06 28.02 28.06 27.58 28.43 16,496,392 27.990 0.80%
2019-05-28 0 37.60 37.60 37.65 37.00 38.00 21,910,967 825,088,409 37.656 27.84 27.84 27.87 27.39 28.13 29,597,692 27.877 1.21%
2019-05-27 0 37.15 37.10 37.15 36.65 37.50 15,346,603 569,534,969 37.111 27.50 27.46 27.50 27.13 27.76 20,730,442 27.473 -0.40%
2019-05-24 0 37.30 37.25 37.30 36.90 38.05 16,088,567 600,248,037 37.309 27.61 27.58 27.61 27.32 28.17 21,732,699 27.620 -0.13%
2019-05-23 0 37.35 37.30 37.35 36.90 37.70 19,518,441 727,669,381 37.281 27.65 27.61 27.65 27.32 27.91 26,365,829 27.599 -0.66%
2019-05-22 0 37.60 37.55 37.60 37.10 37.80 20,116,660 754,447,736 37.504 27.84 27.80 27.84 27.46 27.98 27,173,913 27.764 0.27%
2019-05-21 0 37.50 37.45 37.50 37.10 37.90 45,111,081 1,688,551,332 37.431 27.76 27.72 27.76 27.46 28.06 60,936,785 27.710 0.27%
2019-05-20 0 37.40 37.35 37.40 36.80 37.50 25,047,364 929,528,975 37.111 27.69 27.65 27.69 27.24 27.76 33,834,388 27.473 0.67%
2019-05-17 0 37.15 37.10 37.15 36.70 37.50 17,193,664 637,802,334 37.095 27.50 27.46 27.50 27.17 27.76 23,225,482 27.461 -0.40%
2019-05-16 0 37.30 37.25 37.30 37.10 37.55 19,402,146 723,336,763 37.281 27.61 27.58 27.61 27.46 27.80 26,208,736 27.599 0.13%
2019-05-15 0 37.25 37.25 37.30 36.75 37.75 23,273,995 868,257,276 37.306 27.58 27.58 27.61 27.21 27.95 31,438,892 27.617 1.50%
2019-05-14 0 36.70 36.65 36.70 35.50 36.80 24,281,342 884,358,231 36.421 27.17 27.13 27.17 26.28 27.24 32,799,633 26.962 -0.94%
2019-05-10 0 37.05 37.00 37.05 36.45 37.85 42,072,552 1,565,441,144 37.208 27.43 27.39 27.43 26.98 28.02 56,832,290 27.545 2.35%
2019-05-09 0 36.20 36.15 36.20 36.00 38.00 36,032,315 1,319,223,687 36.612 26.80 26.76 26.80 26.65 28.13 48,673,039 27.104 -4.74%
2019-05-08 0 38.00 37.95 38.00 37.50 38.45 22,641,409 856,667,922 37.836 28.13 28.09 28.13 27.76 28.46 30,584,385 28.010 -2.06%
2019-05-07 0 38.80 38.75 38.80 37.90 38.90 16,497,593 634,326,614 38.450 28.72 28.69 28.72 28.06 28.80 22,285,218 28.464 0.91%
2019-05-06 0 38.45 38.40 38.45 37.15 38.60 22,641,785 856,522,235 37.829 28.46 28.43 28.46 27.50 28.58 30,584,893 28.005 -3.27%
2019-05-03 0 39.75 39.70 39.75 38.70 39.80 7,149,463 282,166,365 39.467 29.43 29.39 29.43 28.65 29.46 9,657,611 29.217 1.15%
2019-05-02 0 39.30 39.30 39.35 38.70 39.65 11,426,923 448,506,586 39.250 29.09 29.09 29.13 28.65 29.35 15,435,674 29.056 1.16%
2019-04-30 0 38.85 38.80 38.85 38.60 39.80 12,068,997 469,485,069 38.900 28.76 28.72 28.76 28.58 29.46 16,302,998 28.797 -2.51%
2019-04-29 0 39.85 39.80 39.85 38.85 40.15 23,059,795 915,458,165 39.699 29.50 29.46 29.50 28.76 29.72 31,149,548 29.389 2.71%
2019-04-26 0 38.80 38.75 38.80 38.45 39.90 31,369,325 1,225,615,956 39.071 28.72 28.69 28.72 28.46 29.54 42,374,196 28.924 -2.27%
2019-04-25 0 39.70 39.70 39.75 39.50 41.00 22,865,569 923,574,525 40.391 29.39 29.39 29.43 29.24 30.35 30,887,184 29.902 -3.41%
2019-04-24 0 41.10 41.05 41.10 40.35 41.30 16,234,607 664,054,292 40.904 30.43 30.39 30.43 29.87 30.57 21,929,972 30.281 0.24%
2019-04-23 0 41.00 40.90 41.00 39.45 41.10 21,773,287 884,493,035 40.623 30.35 30.28 30.35 29.20 30.43 29,411,712 30.073 1.11%
2019-04-18 0 40.55 40.50 40.55 40.30 41.25 12,074,072 490,514,312 40.625 30.02 29.98 30.02 29.83 30.54 16,309,854 30.075 -1.22%
2019-04-17 0 41.05 41.00 41.05 40.75 41.55 13,730,254 564,216,922 41.093 30.39 30.35 30.39 30.17 30.76 18,547,051 30.421 0.00%
2019-04-16 0 41.05 41.00 41.05 40.05 41.25 20,221,891 825,562,749 40.825 30.39 30.35 30.39 29.65 30.54 27,316,061 30.223 1.61%
2019-04-15 0 40.40 40.35 40.40 40.15 41.75 24,592,332 1,006,846,353 40.941 29.91 29.87 29.91 29.72 30.91 33,219,724 30.309 0.50%
2019-04-12 0 40.20 40.15 40.20 39.20 40.20 15,402,079 610,558,646 39.641 29.76 29.72 29.76 29.02 29.76 20,805,380 29.346 1.26%
2019-04-11 0 39.70 39.70 39.75 39.60 40.75 17,856,103 713,517,042 39.959 29.39 29.39 29.43 29.32 30.17 24,120,315 29.582 -1.85%
2019-04-10 0 40.45 40.40 40.45 39.90 40.75 19,643,068 790,873,881 40.262 29.94 29.91 29.94 29.54 30.17 26,534,177 29.806 0.00%
2019-04-09 0 40.45 40.45 40.50 40.30 41.25 21,765,018 883,793,305 40.606 29.94 29.94 29.98 29.83 30.54 29,400,542 30.060 -1.94%
2019-04-08 0 41.25 41.20 41.25 40.90 41.70 22,823,347 942,412,601 41.292 30.54 30.50 30.54 30.28 30.87 30,830,150 30.568 2.10%
2019-04-04 0 40.40 40.40 40.45 39.80 40.80 17,561,219 708,184,604 40.327 29.91 29.91 29.94 29.46 30.20 23,721,981 29.854 1.64%
2019-04-03 0 39.75 39.75 39.80 39.45 40.00 13,124,930 521,716,101 39.750 29.43 29.43 29.46 29.20 29.61 17,729,370 29.427 0.25%
2019-04-02 0 39.65 39.60 39.65 38.95 39.95 29,830,242 1,182,001,891 39.624 29.35 29.32 29.35 28.83 29.57 40,295,178 29.334 1.93%
2019-04-01 0 38.90 38.90 38.95 38.65 39.70 22,300,681 871,701,041 39.089 28.80 28.80 28.83 28.61 29.39 30,124,124 28.937 1.97%
2019-03-29 0 38.15 38.15 38.30 37.50 39.30 41,110,571 1,588,599,298 38.642 28.24 28.24 28.35 27.76 29.09 55,532,831 28.606 1.87%
2019-03-28 0 37.45 37.45 37.50 36.85 37.70 23,853,629 889,057,885 37.271 27.72 27.72 27.76 27.28 27.91 32,221,872 27.592 0.40%
2019-03-27 0 37.30 37.30 37.35 35.85 37.70 26,432,113 979,658,759 37.063 27.61 27.61 27.65 26.54 27.91 35,704,930 27.438 3.18%
2019-03-26 0 36.15 36.05 36.15 35.75 36.35 20,098,949 723,326,724 35.988 26.76 26.69 26.76 26.47 26.91 27,149,988 26.642 0.84%
2019-03-25 0 35.85 35.85 35.90 35.70 36.80 24,889,530 900,859,118 36.194 26.54 26.54 26.58 26.43 27.24 33,621,184 26.794 -3.11%
2019-03-22 0 37.00 37.00 37.05 36.20 37.20 19,726,116 725,401,390 36.774 27.39 27.39 27.43 26.80 27.54 26,646,360 27.223 2.21%
2019-03-21 0 36.20 36.20 36.25 36.10 36.80 14,443,464 527,308,945 36.508 26.80 26.80 26.84 26.72 27.24 19,510,467 27.027 -0.55%
2019-03-20 0 36.40 36.35 36.40 35.90 36.65 10,037,976 364,441,570 36.306 26.95 26.91 26.95 26.58 27.13 13,559,462 26.877 -0.41%
2019-03-19 0 36.55 36.55 36.60 36.25 37.15 17,617,029 644,246,804 36.570 27.06 27.06 27.09 26.84 27.50 23,797,370 27.072 -1.22%
2019-03-18 0 37.00 36.95 37.00 36.05 37.05 15,523,183 569,594,884 36.693 27.39 27.35 27.39 26.69 27.43 20,968,969 27.164 1.93%
2019-03-15 0 36.30 36.30 36.35 35.85 36.50 14,021,394 509,099,177 36.309 26.87 26.87 26.91 26.54 27.02 18,940,328 26.879 0.55%
2019-03-14 0 36.10 36.05 36.10 35.50 36.50 16,895,130 609,416,521 36.071 26.72 26.69 26.72 26.28 27.02 22,822,217 26.703 1.26%
2019-03-13 0 35.65 35.65 35.70 35.00 35.95 14,474,421 513,654,123 35.487 26.39 26.39 26.43 25.91 26.61 19,552,284 26.271 -0.70%
2019-03-12 0 35.90 35.85 35.90 35.30 36.10 15,369,751 549,676,019 35.763 26.58 26.54 26.58 26.13 26.72 20,761,711 26.475 1.99%
2019-03-11 0 35.20 35.15 35.20 34.65 35.90 25,653,012 900,915,440 35.119 26.06 26.02 26.06 25.65 26.58 34,652,507 25.999 -0.14%
2019-03-08 0 35.25 35.20 35.25 35.00 35.90 32,646,321 1,154,736,580 35.371 26.10 26.06 26.10 25.91 26.58 44,099,183 26.185 -2.89%
2019-03-07 0 36.30 36.25 36.30 35.85 37.00 23,761,865 865,419,772 36.421 26.87 26.84 26.87 26.54 27.39 32,097,915 26.962 -2.29%
2019-03-06 0 37.15 37.15 37.20 36.80 37.70 15,716,947 582,237,034 37.045 27.50 27.50 27.54 27.24 27.91 21,230,709 27.424 0.00%
2019-03-05 0 37.15 37.15 37.20 36.95 37.70 24,038,788 894,310,192 37.203 27.50 27.50 27.54 27.35 27.91 32,471,987 27.541 -2.49%
2019-03-04 0 38.10 38.05 38.10 37.25 38.90 34,073,664 1,297,552,959 38.081 28.21 28.17 28.21 27.58 28.80 46,027,262 28.191 2.28%
2019-03-01 0 37.25 37.20 37.25 36.00 37.25 22,619,711 832,821,912 36.818 27.58 27.54 27.58 26.65 27.58 30,555,075 27.256 3.47%
2019-02-28 0 36.00 35.95 36.00 35.80 36.80 11,486,287 415,889,913 36.208 26.65 26.61 26.65 26.50 27.24 15,515,864 26.804 -1.23%
2019-02-27 0 36.45 36.40 36.45 36.20 37.20 16,475,845 603,946,033 36.656 26.98 26.95 26.98 26.80 27.54 22,255,840 27.137 -0.27%
2019-02-26 0 36.55 36.50 36.55 36.05 37.50 28,600,512 1,046,371,892 36.586 27.06 27.02 27.06 26.69 27.76 38,634,039 27.084 -0.54%
2019-02-25 0 36.75 36.75 36.80 36.05 37.20 41,091,481 1,509,517,050 36.736 27.21 27.21 27.24 26.69 27.54 55,507,043 27.195 2.51%
2019-02-22 0 35.85 35.80 35.85 34.45 36.00 19,313,684 680,207,723 35.219 26.54 26.50 26.54 25.50 26.65 26,089,240 26.072 2.43%
2019-02-21 0 35.00 34.95 35.00 34.15 35.20 19,159,646 666,877,369 34.806 25.91 25.87 25.91 25.28 26.06 25,881,163 25.767 1.45%
2019-02-20 0 34.50 34.45 34.50 34.30 34.90 14,571,953 503,647,615 34.563 25.54 25.50 25.54 25.39 25.84 19,684,032 25.587 1.47%
2019-02-19 0 34.00 33.95 34.00 33.75 34.65 14,356,605 491,232,638 34.216 25.17 25.13 25.17 24.98 25.65 19,393,136 25.330 0.29%
2019-02-18 0 33.90 33.90 33.95 33.25 34.15 11,756,121 398,975,779 33.938 25.10 25.10 25.13 24.61 25.28 15,880,360 25.124 2.42%
2019-02-15 0 33.10 33.10 33.15 33.00 33.95 19,177,271 638,631,537 33.301 24.50 24.50 24.54 24.43 25.13 25,904,971 24.653 -3.22%
2019-02-14 0 34.20 34.20 34.25 33.60 34.40 11,450,987 390,981,982 34.144 25.32 25.32 25.36 24.87 25.47 15,468,180 25.277 -0.73%
2019-02-13 0 34.45 34.40 34.45 33.60 34.60 20,981,006 716,581,873 34.154 25.50 25.47 25.50 24.87 25.61 28,341,485 25.284 2.84%
2019-02-12 0 33.50 33.50 33.55 33.35 34.35 30,555,467 1,027,490,035 33.627 24.80 24.80 24.84 24.69 25.43 41,274,824 24.894 -2.47%
2019-02-11 0 34.35 34.30 34.35 33.55 34.40 21,528,244 731,980,106 34.001 25.43 25.39 25.43 24.84 25.47 29,080,703 25.171 1.63%
2019-02-08 0 33.80 33.80 33.85 32.75 33.95 16,817,102 563,643,859 33.516 25.02 25.02 25.06 24.24 25.13 22,716,816 24.812 -0.44%
2019-02-04 0 33.95 33.90 33.95 33.55 34.15 7,917,108 267,483,783 33.786 25.13 25.10 25.13 24.84 25.28 10,694,559 25.011 0.89%
2019-02-01 0 33.65 33.65 33.70 33.60 34.50 23,418,524 793,985,241 33.904 24.91 24.91 24.95 24.87 25.54 31,634,125 25.099 -1.61%
2019-01-31 0 34.20 34.15 34.20 33.15 34.25 37,125,478 1,259,336,629 33.921 25.32 25.28 25.32 24.54 25.36 50,149,702 25.112 3.64%
2019-01-30 0 33.00 32.95 33.00 32.65 33.10 23,816,586 782,818,222 32.869 24.43 24.39 24.43 24.17 24.50 32,171,833 24.332 0.30%
2019-01-29 0 32.90 32.90 32.95 32.50 33.25 18,231,559 599,055,624 32.858 24.36 24.36 24.39 24.06 24.61 24,627,488 24.325 0.00%
2019-01-28 0 32.90 32.85 32.90 32.65 33.30 18,301,992 604,577,757 33.033 24.36 24.32 24.36 24.17 24.65 24,722,630 24.454 0.92%
2019-01-25 0 32.60 32.55 32.60 32.20 32.65 21,954,369 713,449,846 32.497 24.13 24.10 24.13 23.84 24.17 29,656,320 24.057 2.35%
2019-01-24 0 31.85 31.80 31.85 31.40 32.10 14,213,659 452,309,526 31.822 23.58 23.54 23.58 23.25 23.76 19,200,043 23.558 1.27%
2019-01-23 0 31.45 31.40 31.45 31.10 31.85 22,060,181 694,998,244 31.505 23.28 23.25 23.28 23.02 23.58 29,799,253 23.323 0.64%
2019-01-22 0 31.25 31.20 31.25 30.90 31.45 24,250,304 753,742,926 31.082 23.13 23.10 23.13 22.88 23.28 32,757,707 23.010 0.32%
2019-01-21 0 31.15 31.10 31.15 30.85 31.40 14,198,455 442,724,432 31.181 23.06 23.02 23.06 22.84 23.25 19,179,505 23.083 0.48%
2019-01-18 0 31.00 31.00 31.05 30.90 31.50 17,434,371 542,437,697 31.113 22.95 22.95 22.99 22.88 23.32 23,550,633 23.033 0.00%
2019-01-17 0 31.00 30.95 31.00 30.55 31.20 25,502,662 787,451,460 30.877 22.95 22.91 22.95 22.62 23.10 34,449,412 22.858 -0.16%
2019-01-16 0 31.05 31.00 31.05 30.70 31.10 20,695,729 639,725,147 30.911 22.99 22.95 22.99 22.73 23.02 27,956,129 22.883 0.65%
2019-01-15 0 30.85 30.80 30.85 30.25 30.90 26,797,854 821,702,305 30.663 22.84 22.80 22.84 22.39 22.88 36,198,979 22.700 2.66%
2019-01-14 0 30.05 30.00 30.05 29.85 30.45 32,872,274 991,500,337 30.162 22.25 22.21 22.25 22.10 22.54 44,404,404 22.329 -0.33%
2019-01-11 0 30.15 30.05 30.15 29.40 30.25 30,284,371 907,872,655 29.978 22.32 22.25 22.32 21.76 22.39 40,908,623 22.193 2.03%
2019-01-10 0 29.55 29.50 29.55 28.90 29.75 33,427,613 982,548,381 29.393 21.88 21.84 21.88 21.39 22.02 45,154,565 21.760 0.68%
2019-01-09 0 29.35 29.30 29.35 28.90 29.45 40,360,556 1,181,465,210 29.273 21.73 21.69 21.73 21.39 21.80 54,519,698 21.670 2.80%
2019-01-08 0 28.55 28.50 28.55 28.35 28.90 14,479,741 413,229,490 28.538 21.14 21.10 21.14 20.99 21.39 19,559,471 21.127 -0.35%
2019-01-07 0 28.65 28.60 28.65 28.30 29.15 47,043,548 1,346,562,579 28.624 21.21 21.17 21.21 20.95 21.58 63,547,193 21.190 1.42%
2019-01-04 0 28.25 28.20 28.25 27.35 28.40 39,926,496 1,121,154,036 28.080 20.91 20.88 20.91 20.25 21.02 53,933,363 20.788 2.36%
2019-01-03 0 27.60 27.55 27.60 27.45 28.10 21,307,588 590,377,079 27.707 20.43 20.40 20.43 20.32 20.80 28,782,638 20.512 -0.36%
2019-01-02 0 27.70 27.65 27.70 27.45 28.70 31,152,584 864,555,366 27.752 20.51 20.47 20.51 20.32 21.25 42,081,419 20.545 -3.48%
2018-12-31 0 28.70 28.70 28.75 28.55 29.05 9,835,389 282,920,590 28.766 21.25 21.25 21.28 21.14 21.51 13,285,804 21.295 0.00%
2018-12-28 0 28.70 28.65 28.70 28.55 28.95 11,171,080 321,162,792 28.749 21.25 21.21 21.25 21.14 21.43 15,090,077 21.283 0.17%
2018-12-27 0 28.65 28.60 28.65 28.45 29.45 19,941,985 573,743,533 28.771 21.21 21.17 21.21 21.06 21.80 26,937,959 21.299 -1.72%
2018-12-24 0 29.15 29.05 29.15 28.25 29.25 15,201,971 438,060,566 28.816 21.58 21.51 21.58 20.91 21.65 20,535,071 21.332 0.17%
2018-12-21 0 29.10 29.05 29.10 28.55 29.40 39,637,092 1,144,493,825 28.874 21.54 21.51 21.54 21.14 21.76 53,542,431 21.375 -0.68%
2018-12-20 0 29.30 29.30 29.35 29.05 29.90 37,773,726 1,105,666,316 29.271 21.69 21.69 21.73 21.51 22.13 51,025,366 21.669 -2.66%
2018-12-19 0 30.10 30.10 30.15 29.90 31.50 35,125,066 1,064,089,837 30.294 22.28 22.28 22.32 22.13 23.32 47,447,513 22.427 -3.37%
2018-12-18 0 31.15 31.10 31.15 30.90 32.00 18,836,220 588,191,627 31.227 23.06 23.02 23.06 22.88 23.69 25,444,274 23.117 -1.74%
2018-12-17 0 31.70 31.70 31.75 31.50 32.00 11,321,199 358,831,571 31.696 23.47 23.47 23.50 23.32 23.69 15,292,860 23.464 -0.78%
2018-12-14 0 31.95 31.95 32.00 31.95 32.75 12,780,547 410,824,536 32.145 23.65 23.65 23.69 23.65 24.24 17,264,172 23.796 -2.59%
2018-12-13 0 32.80 32.75 32.80 32.25 33.15 20,851,624 683,261,046 32.768 24.28 24.24 24.28 23.87 24.54 28,166,714 24.258 1.86%
2018-12-12 0 32.20 32.15 32.20 32.05 32.45 14,108,522 454,922,340 32.245 23.84 23.80 23.84 23.73 24.02 19,058,022 23.870 1.26%
2018-12-11 0 31.80 31.80 31.85 31.25 32.10 14,594,765 463,648,244 31.768 23.54 23.54 23.58 23.13 23.76 19,714,847 23.518 0.79%
2018-12-10 0 31.55 31.50 31.55 30.75 31.65 25,084,734 786,721,231 31.363 23.36 23.32 23.36 22.76 23.43 33,884,868 23.217 -0.47%
2018-12-07 0 31.70 31.70 31.75 31.70 33.35 36,581,467 1,172,877,486 32.062 23.47 23.47 23.50 23.47 24.69 49,414,843 23.735 -3.50%
2018-12-06 0 32.85 32.85 32.90 32.30 32.90 19,982,703 651,926,935 32.625 24.32 24.32 24.36 23.91 24.36 26,992,961 24.152 -2.23%
2018-12-05 0 33.60 33.60 33.65 33.35 33.75 19,465,770 653,546,203 33.574 24.87 24.87 24.91 24.69 24.98 26,294,680 24.855 -1.75%
2018-12-04 0 34.20 34.15 34.20 33.70 34.20 27,176,572 925,525,814 34.056 25.32 25.28 25.32 24.95 25.32 36,710,557 25.211 0.74%
2018-12-03 0 33.95 33.85 33.95 33.00 34.20 47,810,165 1,613,842,299 33.755 25.13 25.06 25.13 24.43 25.32 64,582,752 24.989 4.95%
2018-11-30 0 32.35 32.35 32.40 32.05 32.45 14,321,638 462,880,808 32.320 23.95 23.95 23.99 23.73 24.02 19,345,902 23.927 0.47%
2018-11-29 0 32.20 32.15 32.20 32.05 32.55 29,818,642 962,630,938 32.283 23.84 23.80 23.84 23.73 24.10 40,279,508 23.899 0.94%
2018-11-28 0 31.90 31.85 31.90 31.20 32.00 15,778,911 501,074,629 31.756 23.62 23.58 23.62 23.10 23.69 21,314,411 23.509 0.95%
2018-11-27 0 31.60 31.60 31.65 31.30 32.15 21,278,735 673,922,218 31.671 23.39 23.39 23.43 23.17 23.80 28,743,663 23.446 -0.63%
2018-11-26 0 31.80 31.75 31.80 31.35 31.90 14,881,255 471,229,174 31.666 23.54 23.50 23.54 23.21 23.62 20,101,842 23.442 1.44%
2018-11-23 0 31.35 31.30 31.35 31.00 31.60 8,144,173 254,639,238 31.266 23.21 23.17 23.21 22.95 23.39 11,001,282 23.146 -0.79%
2018-11-22 0 31.60 31.55 31.60 31.25 31.85 11,473,666 361,145,544 31.476 23.39 23.36 23.39 23.13 23.58 15,498,815 23.301 -0.16%
2018-11-21 0 31.65 31.60 31.65 30.85 31.75 17,284,205 543,539,420 31.447 23.43 23.39 23.43 22.84 23.50 23,347,786 23.280 0.80%
2018-11-20 0 31.40 31.35 31.40 31.00 31.55 10,710,074 334,877,593 31.268 23.25 23.21 23.25 22.95 23.36 14,467,343 23.147 -1.26%
2018-11-19 0 31.80 31.75 31.80 31.40 32.15 12,983,624 412,263,487 31.753 23.54 23.50 23.54 23.25 23.80 17,538,491 23.506 0.16%
2018-11-16 0 31.75 31.70 31.75 31.10 31.80 14,504,912 457,093,590 31.513 23.50 23.47 23.50 23.02 23.54 19,593,472 23.329 0.32%
2018-11-15 0 31.65 31.60 31.65 31.10 31.80 13,319,512 420,264,277 31.553 23.43 23.39 23.43 23.02 23.54 17,992,214 23.358 0.64%
2018-11-14 0 31.45 31.40 31.45 31.15 31.80 14,268,597 448,605,386 31.440 23.28 23.25 23.28 23.06 23.54 19,274,254 23.275 -1.10%
2018-11-13 0 31.80 31.80 31.85 31.15 32.05 28,210,080 890,935,717 31.582 23.54 23.54 23.58 23.06 23.73 38,106,637 23.380 -0.63%
2018-11-12 0 32.00 31.95 32.00 31.35 32.25 24,268,579 771,915,932 31.807 23.69 23.65 23.69 23.21 23.87 32,782,393 23.547 0.79%
2018-11-09 0 31.75 31.70 31.75 31.35 33.85 45,319,213 1,443,562,651 31.853 23.50 23.47 23.50 23.21 25.06 61,217,933 23.581 -5.51%
2018-11-08 0 33.60 33.55 33.60 33.35 33.95 27,207,460 916,362,533 33.681 24.87 24.84 24.87 24.69 25.13 36,752,281 24.933 1.51%
2018-11-07 0 33.10 33.05 33.10 32.65 33.40 29,373,854 968,970,353 32.988 24.50 24.47 24.50 24.17 24.73 39,678,682 24.420 0.00%
2018-11-06 0 33.10 33.05 33.10 32.30 33.30 27,073,390 887,563,466 32.784 24.50 24.47 24.50 23.91 24.65 36,571,177 24.269 0.30%
2018-11-05 0 33.00 32.95 33.00 32.35 33.10 22,898,487 750,277,281 32.765 24.43 24.39 24.43 23.95 24.50 30,931,650 24.256 -0.45%
2018-11-02 0 33.15 33.15 33.20 31.95 33.55 69,926,683 2,298,249,132 32.867 24.54 24.54 24.58 23.65 24.84 94,458,105 24.331 7.11%
2018-11-01 0 30.95 30.90 30.95 30.30 31.15 31,676,953 975,151,936 30.784 22.91 22.88 22.91 22.43 23.06 42,789,745 22.789 2.48%
2018-10-31 0 30.20 30.15 30.20 29.45 30.30 43,855,272 1,313,614,467 29.953 22.36 22.32 22.36 21.80 22.43 59,240,417 22.174 4.68%
2018-10-30 0 28.85 28.80 28.85 28.25 29.50 22,354,090 645,888,410 28.894 21.36 21.32 21.36 20.91 21.84 30,196,270 21.390 0.52%
2018-10-29 0 28.70 28.70 28.75 28.10 30.10 35,311,891 1,015,073,166 28.746 21.25 21.25 21.28 20.80 22.28 47,699,879 21.280 -2.88%
2018-10-26 0 29.55 29.50 29.55 29.25 29.95 18,644,569 550,779,978 29.541 21.88 21.84 21.88 21.65 22.17 25,185,388 21.869 -0.51%
2018-10-25 0 29.70 29.70 29.75 28.80 29.80 28,259,840 833,280,432 29.486 21.99 21.99 22.02 21.32 22.06 38,173,853 21.829 -1.66%
2018-10-24 0 30.20 30.15 30.20 29.85 31.10 21,309,150 648,113,450 30.415 22.36 22.32 22.36 22.10 23.02 28,784,748 22.516 0.83%
2018-10-23 0 29.95 29.90 29.95 29.55 30.60 20,761,219 622,660,208 29.992 22.17 22.13 22.17 21.88 22.65 28,044,594 22.203 -2.44%
2018-10-22 0 30.70 30.70 30.75 29.80 31.50 41,501,684 1,286,640,666 31.002 22.73 22.73 22.76 22.06 23.32 56,061,152 22.951 3.54%
2018-10-19 0 29.65 29.60 29.65 28.10 29.95 32,322,041 949,607,367 29.380 21.95 21.91 21.95 20.80 22.17 43,661,141 21.749 3.13%
2018-10-18 0 28.75 28.75 28.80 28.55 29.50 20,634,043 596,274,841 28.898 21.28 21.28 21.32 21.14 21.84 27,872,802 21.393 -1.71%
2018-10-16 0 29.25 29.25 29.30 29.00 29.80 19,391,980 570,212,033 29.405 21.65 21.65 21.69 21.47 22.06 26,195,003 21.768 1.21%
2018-10-15 0 28.90 28.85 28.90 28.60 29.35 14,672,074 423,882,259 28.890 21.39 21.36 21.39 21.17 21.73 19,819,277 21.387 -1.20%
2018-10-12 0 29.25 29.20 29.25 28.65 29.55 21,394,746 625,836,413 29.252 21.65 21.62 21.65 21.21 21.88 28,900,372 21.655 2.27%
2018-10-11 0 28.60 28.60 28.65 28.05 28.95 43,007,402 1,223,989,556 28.460 21.17 21.17 21.21 20.77 21.43 58,095,101 21.069 -4.03%
2018-10-10 0 29.80 29.75 29.80 29.75 30.45 8,603,614 258,386,865 30.032 22.06 22.02 22.06 22.02 22.54 11,621,902 22.233 -0.17%
2018-10-09 0 29.85 29.80 29.85 29.45 30.25 10,433,765 311,705,511 29.875 22.10 22.06 22.10 21.80 22.39 14,094,100 22.116 0.51%
2018-10-08 0 29.70 29.65 29.70 29.55 30.75 21,003,201 629,035,619 29.950 21.99 21.95 21.99 21.88 22.76 28,371,467 22.171 -1.16%
2018-10-05 0 30.05 30.05 30.10 29.65 30.25 10,919,935 327,210,899 29.965 22.25 22.25 22.28 21.95 22.39 14,750,826 22.183 -0.66%
2018-10-04 0 30.25 30.20 30.25 30.10 31.00 12,539,197 380,063,626 30.310 22.39 22.36 22.39 22.28 22.95 16,938,152 22.438 -2.58%
2018-10-03 0 31.05 31.05 31.10 30.40 31.40 12,839,557 397,964,909 30.995 22.99 22.99 23.02 22.50 23.25 17,343,883 22.946 0.65%
2018-10-02 0 30.85 30.80 30.85 30.30 31.50 25,115,428 774,500,479 30.838 22.84 22.80 22.84 22.43 23.32 33,926,330 22.829 -2.99%
2018-09-28 0 31.80 31.75 31.80 31.60 32.40 20,277,121 648,922,669 32.003 23.54 23.50 23.54 23.39 23.99 27,390,666 23.691 -0.31%
2018-09-27 0 31.90 31.90 31.95 31.55 32.15 15,833,828 505,120,303 31.901 23.62 23.62 23.65 23.36 23.80 21,388,593 23.616 0.63%
2018-09-26 0 31.70 31.65 31.70 30.85 32.35 30,670,782 974,230,908 31.764 23.47 23.43 23.47 22.84 23.95 41,430,593 23.515 2.09%
2018-09-24 0 31.05 31.00 31.05 30.70 31.70 13,764,813 426,809,686 31.007 22.99 22.95 22.99 22.73 23.47 18,593,734 22.954 -2.05%
2018-09-21 0 31.70 31.65 31.70 30.45 32.00 41,947,655 1,313,157,477 31.305 23.47 23.43 23.47 22.54 23.69 56,663,577 23.175 4.97%
2018-09-20 0 30.20 30.20 30.25 30.00 30.70 14,347,916 434,468,840 30.281 22.36 22.36 22.39 22.21 22.73 19,381,399 22.417 1.68%
2018-09-19 0 29.70 29.65 29.70 28.80 30.10 25,424,642 754,802,494 29.688 21.99 21.95 21.99 21.32 22.28 34,344,022 21.978 2.95%
2018-09-18 0 28.85 28.85 28.90 28.35 29.10 13,240,995 380,896,422 28.766 21.36 21.36 21.39 20.99 21.54 17,886,152 21.296 0.52%
2018-09-17 0 28.70 28.70 28.75 28.50 28.90 14,553,275 418,307,410 28.743 21.25 21.25 21.28 21.10 21.39 19,658,801 21.278 -0.52%
2018-09-14 0 28.85 28.75 28.85 28.50 28.95 10,397,656 299,521,243 28.807 21.36 21.28 21.36 21.10 21.43 14,045,323 21.325 0.70%
2018-09-13 0 28.65 28.60 28.65 28.20 29.60 21,540,424 617,261,799 28.656 21.21 21.17 21.21 20.88 21.91 29,097,156 21.214 2.87%
2018-09-12 0 27.85 27.80 27.85 27.60 28.15 18,549,966 516,401,938 27.838 20.62 20.58 20.62 20.43 20.84 25,057,597 20.609 -1.07%
2018-09-11 0 28.15 28.05 28.15 28.00 28.60 15,163,473 427,506,856 28.193 20.84 20.77 20.84 20.73 21.17 20,483,067 20.871 -1.57%
2018-09-10 0 28.60 28.55 28.60 28.30 28.85 15,868,223 453,682,950 28.591 21.17 21.14 21.17 20.95 21.36 21,435,055 21.165 -1.21%
2018-09-07 0 28.95 28.90 28.95 28.80 29.80 23,739,004 689,249,892 29.034 21.43 21.39 21.43 21.32 22.06 32,067,034 21.494 -0.69%
2018-09-06 0 29.15 29.10 29.15 28.85 29.65 15,888,893 463,208,701 29.153 21.58 21.54 21.58 21.36 21.95 21,462,976 21.582 -1.02%
2018-09-05 0 29.45 29.40 29.45 29.15 30.20 13,763,632 406,791,777 29.556 21.80 21.76 21.80 21.58 22.36 18,592,139 21.880 -3.12%
2018-09-04 0 30.40 30.35 30.40 29.55 30.55 18,372,041 554,720,350 30.194 22.50 22.47 22.50 21.88 22.62 24,817,253 22.352 1.00%
2018-09-03 0 30.10 30.05 30.10 29.75 30.45 14,644,886 440,423,585 30.074 22.28 22.25 22.28 22.02 22.54 19,782,551 22.263 0.00%
2018-08-31 0 30.10 30.05 30.10 29.45 30.35 13,094,486 393,035,774 30.015 22.28 22.25 22.28 21.80 22.47 17,688,245 22.220 -0.50%
2018-08-30 0 30.25 30.25 30.30 30.05 30.90 12,286,452 372,973,916 30.357 22.39 22.39 22.43 22.25 22.88 16,596,740 22.473 -1.63%
2018-08-29 0 30.75 30.70 30.75 30.35 30.95 10,472,977 322,028,225 30.748 22.76 22.73 22.76 22.47 22.91 14,147,068 22.763 -0.32%
2018-08-28 0 30.85 30.85 30.90 30.65 31.30 24,352,616 751,940,985 30.877 22.84 22.84 22.88 22.69 23.17 32,895,911 22.858 1.48%
2018-08-27 0 30.40 30.35 30.40 29.60 30.70 39,665,216 1,202,518,286 30.317 22.50 22.47 22.50 21.91 22.73 53,580,421 22.443 4.11%
2018-08-24 0 29.20 29.15 29.20 28.60 29.75 17,220,187 503,100,091 29.216 21.62 21.58 21.62 21.17 22.02 23,261,310 21.628 0.00%
2018-08-23 0 29.20 29.15 29.20 28.90 29.55 10,069,252 293,360,521 29.134 21.62 21.58 21.62 21.39 21.88 13,601,710 21.568 -0.34%
2018-08-22 0 29.30 29.25 29.30 28.65 29.40 19,248,802 561,372,202 29.164 21.69 21.65 21.69 21.21 21.76 26,001,596 21.590 1.03%
2018-08-21 0 29.00 29.00 29.05 28.50 29.40 22,133,822 643,579,513 29.077 21.47 21.47 21.51 21.10 21.76 29,898,728 21.525 0.52%
2018-08-20 0 28.85 28.85 28.90 28.35 29.05 15,931,909 458,096,064 28.753 21.36 21.36 21.39 20.99 21.51 21,521,083 21.286 0.70%
2018-08-17 0 28.65 28.60 28.65 28.40 29.10 14,099,658 404,738,205 28.706 21.21 21.17 21.21 21.02 21.54 19,046,048 21.251 0.70%
2018-08-16 0 28.45 28.45 28.50 27.90 28.95 29,322,727 835,715,294 28.501 21.06 21.06 21.10 20.65 21.43 39,609,618 21.099 0.00%
2018-08-15 0 28.45 28.40 28.45 28.05 29.15 24,835,786 704,316,959 28.359 21.06 21.02 21.06 20.77 21.58 33,548,585 20.994 -2.40%
2018-08-14 0 29.15 29.10 29.15 28.75 29.65 20,122,734 584,690,768 29.056 21.58 21.54 21.58 21.28 21.95 27,182,118 21.510 -1.69%
2018-08-13 0 29.65 29.65 29.70 29.05 30.15 20,983,232 618,607,839 29.481 21.95 21.95 21.99 21.51 22.32 28,344,492 21.825 -2.79%
2018-08-10 0 30.50 30.45 30.50 30.10 31.05 11,505,809 350,426,619 30.456 22.58 22.54 22.58 22.28 22.99 15,542,235 22.547 -0.97%
2018-08-09 0 30.80 30.75 30.80 29.90 30.95 18,405,093 563,584,390 30.621 22.80 22.76 22.80 22.13 22.91 24,861,900 22.669 1.82%
2018-08-08 0 30.25 30.20 30.25 29.85 30.50 15,298,566 462,106,076 30.206 22.39 22.36 22.39 22.10 22.58 20,665,553 22.361 0.33%
2018-08-07 0 30.15 30.10 30.15 29.45 30.35 14,672,229 441,458,732 30.088 22.32 22.28 22.32 21.80 22.47 19,819,486 22.274 1.69%
2018-08-06 0 29.65 29.60 29.65 29.40 30.40 19,943,646 595,002,702 29.834 21.95 21.91 21.95 21.76 22.50 26,940,203 22.086 0.34%
2018-08-03 0 29.55 29.50 29.55 29.30 29.85 13,121,182 387,466,920 29.530 21.88 21.84 21.88 21.69 22.10 17,724,307 21.861 0.00%
2018-08-02 0 29.55 29.55 29.60 29.15 30.40 28,830,596 851,681,338 29.541 21.88 21.88 21.91 21.58 22.50 38,944,840 21.869 -2.96%
2018-08-01 0 30.45 30.40 30.45 30.20 31.20 22,406,844 686,060,682 30.618 22.54 22.50 22.54 22.36 23.10 30,267,531 22.667 -0.65%
2018-07-31 0 30.65 30.60 30.65 30.20 31.10 12,146,387 371,063,410 30.549 22.69 22.65 22.69 22.36 23.02 16,407,538 22.615 0.00%
2018-07-30 0 30.65 30.60 30.65 30.25 31.20 13,104,171 401,434,624 30.634 22.69 22.65 22.69 22.39 23.10 17,701,328 22.678 -0.81%
2018-07-27 0 30.90 30.85 30.90 30.00 31.00 18,862,069 579,058,022 30.700 22.88 22.84 22.88 22.21 22.95 25,479,191 22.727 1.15%
2018-07-26 0 30.55 30.50 30.55 30.10 31.30 33,955,747 1,032,984,374 30.421 22.62 22.58 22.62 22.28 23.17 45,867,977 22.521 -1.13%
2018-07-25 0 30.90 30.90 30.95 30.35 31.35 37,078,607 1,148,610,867 30.978 22.88 22.88 22.91 22.47 23.21 50,086,388 22.933 1.15%
2018-07-24 0 30.55 30.55 30.60 29.50 30.95 57,155,384 1,739,619,891 30.437 22.62 22.62 22.65 21.84 22.91 77,206,426 22.532 4.09%
2018-07-23 0 29.35 29.35 29.40 28.90 29.75 46,096,644 1,357,152,214 29.441 21.73 21.73 21.76 21.39 22.02 62,268,099 21.795 1.91%
2018-07-20 0 28.80 28.80 28.85 27.20 29.30 44,527,907 1,274,451,800 28.621 21.32 21.32 21.36 20.14 21.69 60,149,024 21.188 4.16%
2018-07-19 0 27.65 27.65 27.70 27.65 28.30 18,182,510 508,087,584 27.944 20.47 20.47 20.51 20.47 20.95 24,561,231 20.687 -0.36%
2018-07-18 0 27.75 27.75 27.80 27.45 28.30 14,836,843 413,026,787 27.838 20.54 20.54 20.58 20.32 20.95 20,041,850 20.608 -0.36%
2018-07-17 0 27.85 27.80 27.85 27.55 28.20 23,946,993 665,312,416 27.783 20.62 20.58 20.62 20.40 20.88 32,347,989 20.567 -1.07%
2018-07-16 0 28.15 28.15 28.20 27.70 28.80 18,428,297 516,303,841 28.017 20.84 20.84 20.88 20.51 21.32 24,893,244 20.741 -0.88%
2018-07-13 0 28.40 28.35 28.40 28.30 28.85 14,091,743 402,564,410 28.567 21.02 20.99 21.02 20.95 21.36 19,035,357 21.148 0.71%
2018-07-12 0 28.20 28.20 28.25 27.50 28.80 31,622,492 901,073,845 28.495 20.88 20.88 20.91 20.36 21.32 42,716,179 21.094 1.44%
2018-07-11 0 27.80 27.75 27.80 27.10 28.00 19,704,775 545,328,187 27.675 20.58 20.54 20.58 20.06 20.73 26,617,532 20.488 -1.59%
2018-07-10 0 28.25 28.20 28.25 28.15 28.65 21,009,471 595,430,194 28.341 20.91 20.88 20.91 20.84 21.21 28,379,936 20.981 0.89%
2018-07-09 0 28.00 28.00 28.05 27.55 28.65 31,788,704 896,230,307 28.193 20.73 20.73 20.77 20.40 21.21 42,940,700 20.871 3.51%
2018-07-06 0 27.05 27.05 27.10 26.40 27.50 22,207,264 598,544,733 26.953 20.02 20.02 20.06 19.54 20.36 29,997,935 19.953 0.00%
2018-07-05 0 27.05 27.00 27.05 26.55 27.25 18,711,963 504,104,429 26.940 20.02 19.99 20.02 19.65 20.17 25,276,425 19.944 0.19%
2018-07-04 0 27.00 27.00 27.05 26.70 27.55 20,396,709 550,563,761 26.993 19.99 19.99 20.02 19.77 20.40 27,552,208 19.983 -1.05%
2018-07-03 0 28.30 28.25 28.30 27.35 28.30 41,756,385 1,162,986,758 27.852 20.20 20.16 20.20 19.52 20.20 58,500,290 19.880 -2.25%
2018-06-29 0 28.95 28.90 28.95 27.90 29.15 50,470,730 1,447,298,437 28.676 20.66 20.63 20.66 19.91 20.81 70,709,003 20.468 3.39%
2018-06-28 0 28.00 27.95 28.00 27.60 28.30 40,587,695 1,132,966,194 27.914 19.99 19.95 19.99 19.70 20.20 56,862,967 19.925 -0.71%
2018-06-27 0 28.20 28.20 28.25 28.00 29.20 39,148,946 1,113,507,311 28.443 20.13 20.13 20.16 19.99 20.84 54,847,293 20.302 -3.26%
2018-06-26 0 29.15 29.15 29.20 28.55 29.55 29,258,173 847,841,300 28.978 20.81 20.81 20.84 20.38 21.09 40,990,416 20.684 -1.35%
2018-06-25 0 29.55 29.50 29.55 29.00 30.30 28,160,561 829,543,893 29.458 21.09 21.06 21.09 20.70 21.63 39,452,673 21.026 -0.84%
2018-06-22 0 29.80 29.75 29.80 29.65 30.35 32,149,318 962,271,072 29.931 21.27 21.23 21.27 21.16 21.66 45,040,883 21.364 -0.83%
2018-06-21 0 30.05 30.00 30.05 29.80 30.65 36,086,163 1,089,359,151 30.188 21.45 21.41 21.45 21.27 21.88 50,556,364 21.547 -1.15%
2018-06-20 0 30.40 30.40 30.45 30.20 30.90 24,730,185 754,607,945 30.514 21.70 21.70 21.73 21.56 22.06 34,646,749 21.780 -0.49%
2018-06-19 0 30.55 30.50 30.55 30.10 31.20 47,229,673 1,441,880,055 30.529 21.81 21.77 21.81 21.48 22.27 66,168,314 21.791 -3.02%
2018-06-15 0 31.50 31.45 31.50 31.40 31.95 17,142,676 541,792,619 31.605 22.48 22.45 22.48 22.41 22.81 24,016,723 22.559 -0.79%
2018-06-14 0 31.75 31.75 31.80 31.60 32.05 19,120,633 607,028,727 31.747 22.66 22.66 22.70 22.56 22.88 26,787,821 22.661 -0.94%
2018-06-13 0 32.05 32.00 32.05 31.90 32.55 17,363,904 557,692,815 32.118 22.88 22.84 22.88 22.77 23.23 24,326,661 22.925 -1.54%
2018-06-12 0 32.55 32.55 32.60 32.35 32.75 13,431,405 437,247,535 32.554 23.23 23.23 23.27 23.09 23.38 18,817,268 23.237 0.00%
2018-06-11 0 32.55 32.55 32.60 32.25 32.95 9,165,750 299,070,085 32.629 23.23 23.23 23.27 23.02 23.52 12,841,127 23.290 0.00%
2018-06-08 0 32.55 32.50 32.55 32.35 33.35 23,481,817 765,604,049 32.604 23.23 23.20 23.23 23.09 23.80 32,897,798 23.272 -2.54%
2018-06-07 0 33.40 33.40 33.45 32.85 33.55 17,989,509 599,203,725 33.309 23.84 23.84 23.88 23.45 23.95 25,203,128 23.775 1.67%
2018-06-06 0 32.85 32.80 32.85 32.55 33.15 12,614,849 413,252,011 32.759 23.45 23.41 23.45 23.23 23.66 17,673,281 23.383 -0.15%
2018-06-05 0 32.90 32.85 32.90 32.60 33.25 12,384,821 407,313,681 32.888 23.48 23.45 23.48 23.27 23.73 17,351,014 23.475 -0.30%
2018-06-04 0 33.00 32.95 33.00 32.35 33.20 21,497,436 707,841,539 32.927 23.55 23.52 23.55 23.09 23.70 30,117,699 23.503 2.48%
2018-06-01 0 32.20 32.15 32.20 31.85 32.65 35,787,576 1,150,106,132 32.137 22.98 22.95 22.98 22.73 23.30 50,138,047 22.939 -0.31%
2018-05-31 0 32.30 32.30 32.35 31.80 32.60 32,395,000 1,042,696,750 32.187 23.06 23.06 23.09 22.70 23.27 45,385,081 22.974 0.94%
2018-05-30 0 32.00 32.00 32.05 31.85 32.25 20,968,183 670,484,179 31.976 22.84 22.84 22.88 22.73 23.02 29,376,221 22.824 -1.39%
2018-05-29 0 32.45 32.45 32.50 32.25 32.95 22,615,419 734,782,551 32.490 23.16 23.16 23.20 23.02 23.52 31,683,983 23.191 -1.67%
2018-05-28 0 33.00 32.95 33.00 32.90 33.50 15,261,018 505,279,229 33.109 23.55 23.52 23.55 23.48 23.91 21,380,538 23.633 0.00%
2018-05-25 0 33.00 32.95 33.00 32.65 33.65 22,602,182 745,295,648 32.974 23.55 23.52 23.55 23.30 24.02 31,665,438 23.537 -1.20%
2018-05-24 0 33.40 33.40 33.45 32.95 33.90 18,701,240 621,763,406 33.247 23.84 23.84 23.88 23.52 24.20 26,200,256 23.731 -0.30%
2018-05-23 0 33.50 33.50 33.55 33.50 34.50 14,831,908 500,108,707 33.718 23.91 23.91 23.95 23.91 24.63 20,779,359 24.068 -2.47%
2018-05-21 0 34.35 34.35 34.40 34.25 34.80 21,981,749 759,590,930 34.556 24.52 24.52 24.55 24.45 24.84 30,796,217 24.665 0.59%
2018-05-18 0 34.15 34.10 34.15 33.60 34.40 14,087,267 479,678,093 34.050 24.38 24.34 24.38 23.98 24.55 19,736,124 24.305 0.89%
2018-05-17 0 33.85 33.85 33.90 33.80 34.90 19,534,037 666,090,550 34.099 24.16 24.16 24.20 24.13 24.91 27,366,996 24.339 -2.17%
2018-05-16 0 34.60 34.60 34.65 34.15 34.75 12,720,242 438,962,924 34.509 24.70 24.70 24.73 24.38 24.80 17,820,936 24.632 -1.00%
2018-05-15 0 34.95 34.90 34.95 34.70 35.50 10,463,897 365,758,072 34.954 24.95 24.91 24.95 24.77 25.34 14,659,818 24.950 -1.13%
2018-05-14 0 35.35 35.30 35.35 34.55 36.15 34,026,722 1,203,143,329 35.359 25.23 25.20 25.23 24.66 25.80 47,671,107 25.238 1.00%
2018-05-11 0 35.00 34.95 35.00 34.40 35.10 21,208,626 739,171,177 34.852 24.98 24.95 24.98 24.55 25.05 29,713,079 24.877 2.04%
2018-05-10 0 34.30 34.30 34.35 33.90 34.40 14,024,218 478,430,050 34.115 24.48 24.48 24.52 24.20 24.55 19,647,793 24.350 1.48%
2018-05-09 0 33.80 33.80 33.85 33.50 34.15 7,717,024 260,871,136 33.805 24.13 24.13 24.16 23.91 24.38 10,811,476 24.129 0.60%
2018-05-08 0 33.60 33.60 33.65 33.00 34.15 14,827,283 500,478,828 33.754 23.98 23.98 24.02 23.55 24.38 20,772,880 24.093 2.13%
2018-05-07 0 32.90 32.85 32.90 32.20 33.10 10,883,952 356,295,017 32.736 23.48 23.45 23.48 22.98 23.63 15,248,311 23.366 0.92%
2018-05-04 0 32.60 32.60 32.65 32.35 33.55 14,589,424 478,303,355 32.784 23.27 23.27 23.30 23.09 23.95 20,439,641 23.401 -1.51%
2018-05-03 0 33.10 33.10 33.15 32.80 33.55 15,566,905 517,313,856 33.232 23.63 23.63 23.66 23.41 23.95 21,809,083 23.720 -2.07%
2018-05-02 0 33.80 33.80 33.85 33.60 34.90 15,499,440 527,037,294 34.004 24.13 24.13 24.16 23.98 24.91 21,714,565 24.271 -2.31%
2018-04-30 0 34.60 34.60 34.65 33.30 34.95 31,761,106 1,097,168,016 34.544 24.70 24.70 24.73 23.77 24.95 44,497,001 24.657 5.81%
2018-04-27 0 32.70 32.65 32.70 32.20 33.00 9,268,078 301,923,744 32.577 23.34 23.30 23.34 22.98 23.55 12,984,487 23.253 1.40%
2018-04-26 0 32.25 32.20 32.25 32.00 32.95 12,080,404 389,650,609 32.255 23.02 22.98 23.02 22.84 23.52 16,924,529 23.023 -1.53%
2018-04-25 0 32.75 32.70 32.75 32.55 33.20 10,171,481 334,412,049 32.877 23.38 23.34 23.38 23.23 23.70 14,250,146 23.467 -1.21%
2018-04-24 0 33.15 33.15 33.20 31.80 33.35 15,080,258 498,142,143 33.033 23.66 23.66 23.70 22.70 23.80 21,127,295 23.578 3.43%
2018-04-23 0 32.05 32.05 32.10 31.90 32.55 11,151,314 358,023,893 32.106 22.88 22.88 22.91 22.77 23.23 15,622,883 22.917 -0.93%
2018-04-20 0 32.35 32.30 32.35 32.10 33.25 14,862,949 483,889,697 32.557 23.09 23.06 23.09 22.91 23.73 20,822,847 23.238 -2.56%
2018-04-19 0 33.20 33.20 33.25 32.70 33.50 19,073,207 631,987,722 33.135 23.70 23.70 23.73 23.34 23.91 26,721,378 23.651 1.22%
2018-04-18 0 32.80 32.80 32.85 31.90 33.15 27,925,395 907,911,412 32.512 23.41 23.41 23.45 22.77 23.66 39,123,207 23.206 2.50%
2018-04-17 0 32.00 31.95 32.00 31.80 32.75 19,391,487 622,762,236 32.115 22.84 22.81 22.84 22.70 23.38 27,167,285 22.923 -1.23%
2018-04-16 0 32.40 32.35 32.40 32.05 33.85 27,071,572 880,089,438 32.510 23.13 23.09 23.13 22.88 24.16 37,927,010 23.205 -4.28%
2018-04-13 0 33.85 33.80 33.85 33.60 34.50 11,903,449 403,707,241 33.915 24.16 24.13 24.16 23.98 24.63 16,676,617 24.208 -0.29%
2018-04-12 0 33.95 33.90 33.95 33.60 34.55 16,521,655 561,182,271 33.966 24.23 24.20 24.23 23.98 24.66 23,146,678 24.245 -0.88%
2018-04-11 0 34.25 34.20 34.25 33.50 34.85 26,585,479 911,477,904 34.285 24.45 24.41 24.45 23.91 24.88 37,245,998 24.472 1.63%
2018-04-10 0 33.70 33.70 33.75 31.70 33.80 33,688,342 1,116,956,535 33.156 24.05 24.05 24.09 22.63 24.13 47,197,040 23.666 6.31%
2018-04-09 0 31.70 31.65 31.70 31.40 32.15 18,854,476 597,324,638 31.681 22.63 22.59 22.63 22.41 22.95 26,414,938 22.613 0.79%
2018-04-06 0 31.45 31.40 31.45 31.15 31.85 12,200,946 384,116,067 31.482 22.45 22.41 22.45 22.23 22.73 17,093,407 22.472 0.48%
2018-04-04 0 31.30 31.30 31.35 31.30 32.80 19,844,547 632,816,121 31.889 22.34 22.34 22.38 22.34 23.41 27,802,018 22.762 -4.28%
2018-04-03 0 32.70 32.65 32.70 31.60 32.90 11,972,440 386,978,953 32.322 23.34 23.30 23.34 22.56 23.48 16,773,272 23.071 1.71%
2018-03-29 0 32.15 32.15 32.20 31.00 32.70 31,432,730 1,004,510,599 31.957 22.95 22.95 22.98 22.13 23.34 44,036,950 22.811 0.94%
2018-03-28 0 31.85 31.85 31.90 31.65 32.80 27,361,165 881,069,433 32.201 22.73 22.73 22.77 22.59 23.41 38,332,727 22.985 -3.04%
2018-03-27 0 32.85 32.80 32.85 32.05 32.90 22,747,031 742,192,802 32.628 23.45 23.41 23.45 22.88 23.48 31,868,370 23.289 1.70%
2018-03-26 0 32.30 32.30 32.35 31.50 32.80 26,552,520 850,158,192 32.018 23.06 23.06 23.09 22.48 23.41 37,199,823 22.854 -0.31%
2018-03-23 0 32.40 32.35 32.40 31.85 32.85 33,904,053 1,094,157,828 32.272 23.13 23.09 23.13 22.73 23.45 47,499,249 23.035 -3.57%
2018-03-22 0 33.60 33.55 33.60 33.30 34.25 14,004,343 472,623,109 33.748 23.98 23.95 23.98 23.77 24.45 19,619,949 24.089 -0.59%
2018-03-21 0 33.80 33.75 33.80 33.70 34.90 21,003,392 722,012,088 34.376 24.13 24.09 24.13 24.05 24.91 29,425,548 24.537 -0.73%
2018-03-20 0 34.05 34.00 34.05 33.80 34.45 15,637,520 533,647,594 34.126 24.30 24.27 24.30 24.13 24.59 21,908,014 24.359 -0.87%
2018-03-19 0 34.35 34.35 34.40 33.45 34.60 16,499,602 565,554,587 34.277 24.52 24.52 24.55 23.88 24.70 23,115,782 24.466 1.48%
2018-03-16 0 33.85 33.85 33.90 33.70 34.70 25,637,255 871,316,505 33.986 24.16 24.16 24.20 24.05 24.77 35,917,545 24.259 -2.31%
2018-03-15 0 34.65 34.60 34.65 34.10 35.05 11,584,944 401,972,146 34.698 24.73 24.70 24.73 24.34 25.02 16,230,394 24.767 -0.14%
2018-03-14 0 34.70 34.70 34.75 34.00 34.75 13,036,813 447,921,353 34.358 24.77 24.77 24.80 24.27 24.80 18,264,448 24.524 -1.00%
2018-03-13 0 35.05 35.00 35.05 34.65 35.70 17,448,059 613,512,439 35.162 25.02 24.98 25.02 24.73 25.48 24,444,561 25.098 -0.14%
2018-03-12 0 35.10 35.05 35.10 34.70 35.40 28,304,508 991,430,285 35.027 25.05 25.02 25.05 24.77 25.27 39,654,341 25.002 1.59%
2018-03-09 0 34.55 34.55 34.60 34.35 34.95 19,544,443 676,323,340 34.604 24.66 24.66 24.70 24.52 24.95 27,381,575 24.700 1.02%
2018-03-08 0 34.20 34.20 34.25 33.95 34.55 23,163,859 793,340,483 34.249 24.41 24.41 24.45 24.23 24.66 32,452,342 24.446 0.88%
2018-03-07 0 33.90 33.90 33.95 33.00 34.50 35,481,339 1,201,531,218 33.864 24.20 24.20 24.23 23.55 24.63 49,709,012 24.171 1.95%
2018-03-06 0 33.25 33.25 33.35 32.25 33.65 30,002,855 990,201,289 33.004 23.73 23.73 23.80 23.02 24.02 42,033,709 23.557 3.42%
2018-03-05 0 32.15 32.15 32.20 31.65 32.90 30,121,273 974,910,864 32.366 22.95 22.95 22.98 22.59 23.48 42,199,611 23.102 -0.92%
2018-03-02 0 32.45 32.45 32.50 32.05 32.70 38,878,289 1,260,056,182 32.410 23.16 23.16 23.20 22.88 23.34 54,468,106 23.134 -2.41%
2018-03-01 0 33.25 33.25 33.30 32.55 33.45 19,887,969 657,001,622 33.035 23.73 23.73 23.77 23.23 23.88 27,862,852 23.580 0.61%
2018-02-28 0 33.05 33.00 33.05 32.70 33.70 27,228,229 903,623,187 33.187 23.59 23.55 23.59 23.34 24.05 38,146,485 23.688 -2.79%
2018-02-27 0 34.00 33.95 34.00 33.65 35.20 24,382,986 832,644,658 34.149 24.27 24.23 24.27 24.02 25.13 34,160,327 24.375 -2.30%
2018-02-26 0 34.80 34.80 34.85 34.60 35.30 16,539,190 577,879,039 34.940 24.84 24.84 24.88 24.70 25.20 23,171,245 24.939 0.14%
2018-02-23 0 34.75 34.75 34.85 33.95 35.20 36,110,536 1,253,158,221 34.703 24.80 24.80 24.88 24.23 25.13 50,590,510 24.771 3.27%
2018-02-22 0 33.65 33.65 33.70 33.20 34.05 34,401,642 1,156,865,418 33.628 24.02 24.02 24.05 23.70 24.30 48,196,367 24.003 -0.88%
2018-02-21 0 33.95 33.95 34.00 33.40 34.30 24,640,585 836,873,120 33.963 24.23 24.23 24.27 23.84 24.48 34,521,220 24.242 1.65%
2018-02-20 0 33.40 33.35 33.40 33.35 35.00 21,644,198 731,406,887 33.792 23.84 23.80 23.84 23.80 24.98 30,323,311 24.120 -2.91%
2018-02-15 0 34.40 34.40 34.45 33.65 34.90 14,364,370 494,980,957 34.459 24.55 24.55 24.59 24.02 24.91 20,124,343 24.596 2.69%
2018-02-14 0 33.50 33.50 33.55 32.95 33.85 16,841,890 563,354,879 33.450 23.91 23.91 23.95 23.52 24.16 23,595,324 23.876 1.82%
2018-02-13 0 32.90 32.90 32.95 32.80 33.75 19,399,050 645,238,691 33.261 23.48 23.48 23.52 23.41 24.09 27,177,881 23.741 1.54%
2018-02-12 0 32.40 32.35 32.40 32.10 33.10 35,380,298 1,155,796,487 32.668 23.13 23.09 23.13 22.91 23.63 49,567,454 23.318 -0.61%
2018-02-09 0 32.60 32.60 32.65 31.80 32.95 57,001,022 1,842,313,644 32.321 23.27 23.27 23.30 22.70 23.52 79,857,879 23.070 -4.12%
2018-02-08 0 34.00 33.95 34.00 33.70 35.40 34,649,196 1,186,302,843 34.238 24.27 24.23 24.27 24.05 25.27 48,543,187 24.438 -0.44%
2018-02-07 0 34.15 34.15 34.20 34.05 37.60 52,621,369 1,867,802,662 35.495 24.38 24.38 24.41 24.30 26.84 73,722,027 25.336 -5.27%
2018-02-06 0 36.05 36.05 36.10 35.35 36.90 56,300,628 2,033,877,949 36.125 25.73 25.73 25.77 25.23 26.34 78,876,633 25.786 -4.88%
2018-02-05 0 37.90 37.90 37.95 36.60 38.25 25,987,894 976,503,056 37.575 27.05 27.05 27.09 26.12 27.30 36,408,787 26.821 -0.92%
2018-02-02 0 38.25 38.25 38.35 37.70 38.70 11,573,406 443,683,265 38.336 27.30 27.30 27.37 26.91 27.62 16,214,229 27.364 0.13%
2018-02-01 0 38.20 38.20 38.25 38.20 39.20 23,546,990 910,338,453 38.661 27.27 27.27 27.30 27.27 27.98 32,989,104 27.595 -0.39%
2018-01-31 0 38.35 38.35 38.50 36.90 38.65 27,190,665 1,034,664,482 38.052 27.37 27.37 27.48 26.34 27.59 38,093,858 27.161 2.54%
2018-01-30 0 37.40 37.35 37.40 36.60 37.85 36,790,900 1,371,883,992 37.289 26.70 26.66 26.70 26.12 27.02 51,543,694 26.616 1.77%
2018-01-29 0 36.75 36.75 36.80 36.55 38.40 41,687,429 1,559,617,715 37.412 26.23 26.23 26.27 26.09 27.41 58,403,683 26.704 -2.91%
2018-01-26 0 37.85 37.80 37.85 37.20 38.40 24,281,748 919,883,915 37.884 27.02 26.98 27.02 26.55 27.41 34,018,493 27.041 0.80%
2018-01-25 0 37.55 37.50 37.55 37.00 39.00 39,017,186 1,467,411,902 37.609 26.80 26.77 26.80 26.41 27.84 54,662,699 26.845 -2.72%
2018-01-24 0 38.60 38.55 38.60 38.00 39.50 49,596,034 1,917,283,695 38.658 27.55 27.52 27.55 27.12 28.19 69,483,562 27.593 0.13%
2018-01-23 0 38.55 38.50 38.55 36.80 38.55 38,635,864 1,465,844,578 37.940 27.52 27.48 27.52 26.27 27.52 54,128,470 27.081 4.90%
2018-01-22 0 36.75 36.75 36.80 35.80 37.00 24,383,788 895,201,377 36.713 26.23 26.23 26.27 25.55 26.41 34,161,450 26.205 0.68%
2018-01-19 0 36.50 36.50 36.55 36.10 37.20 25,955,234 950,709,541 36.629 26.05 26.05 26.09 25.77 26.55 36,363,031 26.145 1.11%
2018-01-18 0 36.10 36.05 36.10 35.25 36.35 34,313,308 1,231,324,921 35.885 25.77 25.73 25.77 25.16 25.95 48,072,611 25.614 1.12%
2018-01-17 0 35.70 35.65 35.70 35.25 36.40 24,999,508 894,013,739 35.761 25.48 25.45 25.48 25.16 25.98 35,024,068 25.526 -0.83%
2018-01-16 0 36.00 36.00 36.05 34.90 36.25 29,450,197 1,052,924,855 35.753 25.70 25.70 25.73 24.91 25.87 41,259,440 25.520 3.30%
2018-01-15 0 34.85 34.80 34.85 34.45 35.75 27,072,934 947,301,796 34.991 24.88 24.84 24.88 24.59 25.52 37,928,918 24.976 0.58%
2018-01-12 0 34.65 34.65 34.70 33.80 34.95 27,475,684 949,958,941 34.575 24.73 24.73 24.77 24.13 24.95 38,493,167 24.679 2.82%
2018-01-11 0 33.70 33.65 33.70 33.30 34.15 17,395,344 584,654,545 33.610 24.05 24.02 24.05 23.77 24.38 24,370,708 23.990 -0.30%
2018-01-10 0 33.80 33.80 33.85 32.25 34.35 34,353,814 1,154,384,818 33.603 24.13 24.13 24.16 23.02 24.52 48,129,360 23.985 3.68%
2018-01-09 0 32.60 32.55 32.60 32.45 32.90 15,532,990 507,395,456 32.666 23.27 23.23 23.27 23.16 23.48 21,761,568 23.316 -0.76%
2018-01-08 0 32.85 32.80 32.85 31.85 32.95 17,058,882 553,702,759 32.458 23.45 23.41 23.45 22.73 23.52 23,899,328 23.168 0.77%
2018-01-05 0 32.60 32.60 32.65 32.55 33.10 13,471,644 440,641,142 32.709 23.27 23.27 23.30 23.23 23.63 18,873,643 23.347 -1.36%
2018-01-04 0 33.05 32.95 33.05 32.70 33.45 18,099,073 598,538,201 33.070 23.59 23.52 23.59 23.34 23.88 25,356,626 23.605 0.30%
2018-01-03 0 32.95 32.95 33.00 32.20 33.10 27,852,447 912,950,529 32.778 23.52 23.52 23.55 22.98 23.63 39,021,008 23.396 1.85%
2018-01-02 0 32.35 32.30 32.35 31.35 32.45 22,146,340 712,374,825 32.167 23.09 23.06 23.09 22.38 23.16 31,026,807 22.960 4.02%
2017-12-29 0 31.10 31.10 31.15 30.60 31.30 14,728,820 457,651,123 31.072 22.20 22.20 22.23 21.84 22.34 20,634,934 22.178 1.80%
2017-12-28 0 30.55 30.55 30.70 30.35 30.80 11,384,269 348,329,971 30.597 21.81 21.81 21.91 21.66 21.98 15,949,250 21.840 0.66%
2017-12-27 0 30.35 30.35 30.40 30.15 31.20 15,766,461 482,975,633 30.633 21.66 21.66 21.70 21.52 22.27 22,088,659 21.865 -1.78%
2017-12-22 0 30.90 30.85 30.90 30.60 31.00 9,087,572 280,366,250 30.852 22.06 22.02 22.06 21.84 22.13 12,731,600 22.021 0.82%
2017-12-21 0 30.65 30.65 30.70 30.00 31.25 24,187,252 744,791,503 30.793 21.88 21.88 21.91 21.41 22.31 33,886,105 21.979 0.99%
2017-12-20 0 30.35 30.30 30.35 30.15 31.00 19,725,442 602,198,669 30.529 21.66 21.63 21.66 21.52 22.13 27,635,153 21.791 -1.30%
2017-12-19 0 30.75 30.75 30.80 30.40 31.25 26,775,135 824,355,654 30.788 21.95 21.95 21.98 21.70 22.31 37,511,704 21.976 1.15%
2017-12-18 0 30.40 30.40 30.45 30.15 30.80 15,216,313 463,449,705 30.457 21.70 21.70 21.73 21.52 21.98 21,317,907 21.740 -0.33%
2017-12-15 0 30.50 30.50 30.55 30.15 31.30 19,065,778 581,042,805 30.476 21.77 21.77 21.81 21.52 22.34 26,710,970 21.753 -2.71%
2017-12-14 0 31.35 31.30 31.35 30.95 31.85 16,434,199 516,224,253 31.412 22.38 22.34 22.38 22.09 22.73 23,024,153 22.421 0.16%
2017-12-13 0 31.30 31.30 31.40 30.00 31.65 30,501,899 945,499,659 30.998 22.34 22.34 22.41 21.41 22.59 42,732,864 22.126 1.95%
2017-12-12 0 30.70 30.65 30.70 30.50 31.30 16,830,868 518,885,402 30.829 21.91 21.88 21.91 21.77 22.34 23,579,883 22.005 -1.60%
2017-12-11 0 31.20 31.20 31.25 30.20 31.65 26,280,648 816,769,525 31.079 22.27 22.27 22.31 21.56 22.59 36,818,933 22.183 2.46%
2017-12-08 0 30.45 30.45 30.50 29.75 30.70 15,110,992 458,660,878 30.353 21.73 21.73 21.77 21.23 21.91 21,170,353 21.665 2.70%
2017-12-07 0 29.65 29.60 29.65 29.40 30.05 24,188,327 717,561,152 29.666 21.16 21.13 21.16 20.99 21.45 33,887,611 21.175 0.51%
2017-12-06 0 29.50 29.50 29.55 29.50 30.95 36,545,711 1,093,118,740 29.911 21.06 21.06 21.09 21.06 22.09 51,200,186 21.350 -2.96%
2017-12-05 0 30.40 30.40 30.45 30.00 31.05 16,745,545 514,195,276 30.706 21.70 21.70 21.73 21.41 22.16 23,460,346 21.918 0.16%
2017-12-04 0 30.35 30.35 30.40 29.90 30.95 21,481,768 657,035,159 30.586 21.66 21.66 21.70 21.34 22.09 30,095,748 21.831 0.50%
2017-12-01 0 30.20 30.15 30.20 30.05 31.10 25,792,269 783,880,523 30.392 21.56 21.52 21.56 21.45 22.20 36,134,719 21.693 -1.31%
2017-11-30 0 30.60 30.60 30.65 30.25 31.25 32,399,685 994,966,167 30.709 21.84 21.84 21.88 21.59 22.31 45,391,644 21.920 -2.39%
2017-11-29 0 31.35 31.35 31.40 31.05 31.75 22,112,438 695,008,403 31.431 22.38 22.38 22.41 22.16 22.66 30,979,311 22.435 0.97%
2017-11-28 0 31.05 31.05 31.10 30.70 31.55 32,270,816 1,002,779,785 31.074 22.16 22.16 22.20 21.91 22.52 45,211,100 22.180 -1.90%
2017-11-27 0 31.65 31.65 31.70 31.50 32.50 25,561,263 814,231,181 31.854 22.59 22.59 22.63 22.48 23.20 35,811,081 22.737 -3.06%
2017-11-24 0 32.65 32.65 32.70 31.65 32.85 19,687,761 637,181,711 32.364 23.30 23.30 23.34 22.59 23.45 27,582,362 23.101 2.19%
2017-11-23 0 31.95 31.95 32.00 31.65 33.30 37,467,035 1,219,702,352 32.554 22.81 22.81 22.84 22.59 23.77 52,490,952 23.236 -4.05%
2017-11-22 0 33.30 33.30 33.35 33.10 34.25 29,941,919 1,006,776,187 33.624 23.77 23.77 23.80 23.63 24.45 41,948,338 24.000 0.91%
2017-11-21 0 33.00 32.95 33.00 31.80 33.25 29,411,438 964,343,817 32.788 23.55 23.52 23.55 22.70 23.73 41,205,139 23.403 2.80%
2017-11-20 0 32.10 32.05 32.10 30.90 32.50 34,355,962 1,089,700,807 31.718 22.91 22.88 22.91 22.06 23.20 48,132,369 22.640 2.56%
2017-11-17 0 31.30 31.30 31.35 30.50 31.75 37,410,862 1,171,239,955 31.307 22.34 22.34 22.38 21.77 22.66 52,412,255 22.347 3.30%
2017-11-16 0 30.30 30.30 30.35 29.65 30.50 16,561,264 498,261,200 30.086 21.63 21.63 21.66 21.16 21.77 23,202,170 21.475 0.33%
2017-11-15 0 30.20 30.20 30.25 29.75 30.60 29,786,602 899,074,737 30.184 21.56 21.56 21.59 21.23 21.84 41,730,740 21.545 -1.63%
2017-11-14 0 30.70 30.70 30.75 30.30 31.05 22,198,729 680,801,355 30.668 21.91 21.91 21.95 21.63 22.16 31,100,204 21.891 -0.65%
2017-11-13 0 30.90 30.90 30.95 30.35 31.30 28,179,668 872,036,811 30.946 22.06 22.06 22.09 21.66 22.34 39,479,441 22.088 0.82%
2017-11-10 0 30.65 30.60 30.65 30.00 30.85 19,099,575 582,798,482 30.514 21.88 21.84 21.88 21.41 22.02 26,758,319 21.780 0.16%
2017-11-09 0 30.60 30.60 30.70 30.20 30.80 18,033,869 551,539,255 30.584 21.84 21.84 21.91 21.56 21.98 25,265,275 21.830 1.16%
2017-11-08 0 30.25 30.25 30.30 29.95 30.85 26,213,211 797,867,630 30.438 21.59 21.59 21.63 21.38 22.02 36,724,454 21.726 -0.17%
2017-11-07 0 30.30 30.30 30.35 29.45 30.55 26,078,530 786,146,686 30.145 21.63 21.63 21.66 21.02 21.81 36,535,767 21.517 2.36%
2017-11-06 0 29.60 29.55 29.65 28.80 29.70 25,143,462 735,797,326 29.264 21.13 21.09 21.16 20.56 21.20 35,225,746 20.888 -0.17%
2017-11-03 0 29.65 29.65 29.70 29.30 29.90 12,901,544 381,599,751 29.578 21.16 21.16 21.20 20.91 21.34 18,074,938 21.112 0.51%
2017-11-02 0 29.50 29.50 29.55 29.40 29.95 19,995,344 591,245,228 29.569 21.06 21.06 21.09 20.99 21.38 28,013,283 21.106 -0.67%
2017-11-01 0 29.70 29.70 29.75 29.65 30.30 15,479,106 461,459,728 29.812 21.20 21.20 21.23 21.16 21.63 21,686,077 21.279 -0.17%
2017-10-31 0 29.75 29.75 29.80 29.30 29.85 32,586,711 966,676,266 29.665 21.23 21.23 21.27 20.91 21.31 45,653,666 21.174 -1.16%
2017-10-30 0 30.10 30.05 30.10 29.60 31.20 49,432,791 1,492,994,735 30.203 21.48 21.45 21.48 21.13 22.27 69,254,860 21.558 -4.60%
2017-10-27 0 31.55 31.55 31.60 30.45 31.80 23,131,977 728,481,041 31.492 22.52 22.52 22.56 21.73 22.70 32,407,675 22.479 2.44%
2017-10-26 0 30.80 30.70 30.80 30.35 30.85 14,999,358 459,842,131 30.657 21.98 21.91 21.98 21.66 22.02 21,013,955 21.883 -0.16%
2017-10-25 0 30.85 30.85 30.90 30.10 31.10 19,799,078 607,829,991 30.700 22.02 22.02 22.06 21.48 22.20 27,738,316 21.913 1.82%
2017-10-24 0 30.30 30.25 30.30 30.00 30.55 13,432,147 406,361,449 30.253 21.63 21.59 21.63 21.41 21.81 18,818,308 21.594 0.00%
2017-10-23 0 30.30 30.30 30.35 29.75 30.55 18,710,748 565,486,934 30.223 21.63 21.63 21.66 21.23 21.81 26,213,576 21.572 -0.33%
2017-10-20 0 30.40 30.40 30.45 30.15 30.75 18,407,698 560,822,651 30.467 21.70 21.70 21.73 21.52 21.95 25,789,006 21.747 0.66%
2017-10-19 0 30.20 30.15 30.20 29.90 30.70 27,150,963 824,577,315 30.370 21.56 21.52 21.56 21.34 21.91 38,038,236 21.678 -1.47%
2017-10-18 0 30.65 30.65 30.70 30.15 30.90 18,396,499 563,327,863 30.621 21.88 21.88 21.91 21.52 22.06 25,773,317 21.857 0.49%
2017-10-17 0 30.50 30.50 30.55 30.00 31.35 37,798,217 1,155,547,450 30.571 21.77 21.77 21.81 21.41 22.38 52,954,935 21.821 2.01%
2017-10-16 0 29.90 29.90 29.95 29.20 30.00 23,039,692 686,816,003 29.810 21.34 21.34 21.38 20.84 21.41 32,278,385 21.278 2.40%
2017-10-13 0 29.20 29.15 29.20 29.00 29.35 11,791,525 343,618,743 29.141 20.84 20.81 20.84 20.70 20.95 16,519,812 20.800 0.00%
2017-10-12 0 29.20 29.15 29.20 29.10 29.50 14,702,575 431,017,579 29.316 20.84 20.81 20.84 20.77 21.06 20,598,165 20.925 0.17%
2017-10-11 0 29.15 29.15 29.20 29.00 29.65 15,436,044 452,203,496 29.295 20.81 20.81 20.84 20.70 21.16 21,625,748 20.910 -1.52%
2017-10-10 0 29.60 29.55 29.60 29.00 29.60 14,048,957 412,545,888 29.365 21.13 21.09 21.13 20.70 21.13 19,682,452 20.960 1.02%
2017-10-09 0 29.30 29.30 29.35 29.00 29.65 30,818,391 901,194,569 29.242 20.91 20.91 20.95 20.70 21.16 43,176,267 20.872 -1.18%
2017-10-06 0 29.65 29.60 29.65 29.40 30.10 17,542,014 520,661,669 29.681 21.16 21.13 21.16 20.99 21.48 24,576,191 21.186 -0.50%
2017-10-04 0 29.80 29.80 29.90 29.40 30.30 24,496,484 730,686,544 29.828 21.27 21.27 21.34 20.99 21.63 34,319,336 21.291 0.51%
2017-10-03 0 29.65 29.65 29.70 28.15 30.00 40,145,605 1,175,578,120 29.283 21.16 21.16 21.20 20.09 21.41 56,243,603 20.902 8.01%
2017-09-29 0 27.45 27.40 27.45 27.10 27.60 10,884,280 298,635,651 27.437 19.59 19.56 19.59 19.34 19.70 15,248,771 19.584 0.55%
2017-09-28 0 27.30 27.25 27.30 27.15 27.70 19,220,793 525,569,720 27.344 19.49 19.45 19.49 19.38 19.77 26,928,144 19.517 -1.44%
2017-09-27 0 27.70 27.65 27.70 27.60 28.05 16,848,168 467,336,987 27.738 19.77 19.74 19.77 19.70 20.02 23,604,120 19.799 -0.36%
2017-09-26 0 27.80 27.75 27.80 27.15 27.95 17,839,358 493,801,272 27.680 19.84 19.81 19.84 19.38 19.95 24,992,767 19.758 -0.71%
2017-09-25 0 28.00 27.95 28.00 27.85 28.35 19,138,177 537,750,885 28.098 19.99 19.95 19.99 19.88 20.24 26,812,400 20.056 -1.41%
2017-09-22 0 28.40 28.40 28.45 27.65 28.60 16,850,656 474,951,236 28.186 20.27 20.27 20.31 19.74 20.41 23,607,606 20.119 1.07%
2017-09-21 0 28.10 28.10 28.15 27.65 28.25 21,503,542 602,018,417 27.996 20.06 20.06 20.09 19.74 20.16 30,126,254 19.983 -0.71%
2017-09-20 0 28.30 28.25 28.30 27.95 28.60 16,797,523 474,660,696 28.258 20.20 20.16 20.20 19.95 20.41 23,533,167 20.170 0.89%
2017-09-19 0 28.05 27.95 28.05 27.70 28.50 19,279,902 539,047,043 27.959 20.02 19.95 20.02 19.77 20.34 27,010,956 19.957 -0.71%
2017-09-18 0 28.25 28.25 28.30 28.10 28.50 15,400,010 435,466,500 28.277 20.16 20.16 20.20 20.06 20.34 21,575,265 20.184 0.36%
2017-09-15 0 28.15 28.10 28.15 27.50 28.30 28,911,058 808,489,336 27.965 20.09 20.06 20.09 19.63 20.20 40,504,112 19.961 -0.35%
2017-09-14 0 28.25 28.25 28.30 28.20 28.75 15,130,825 428,450,520 28.316 20.16 20.16 20.20 20.13 20.52 21,198,139 20.212 -1.05%
2017-09-13 0 28.55 28.55 28.60 28.30 28.90 13,717,994 391,715,300 28.555 20.38 20.38 20.41 20.20 20.63 19,218,776 20.382 -1.21%
2017-09-12 0 28.90 28.85 28.90 28.40 29.10 14,496,801 416,670,739 28.742 20.63 20.59 20.63 20.27 20.77 20,309,878 20.516 -0.69%
2017-09-11 0 29.10 29.10 29.15 28.30 29.25 18,100,861 525,635,344 29.039 20.77 20.77 20.81 20.20 20.88 25,359,131 20.728 3.01%
2017-09-08 0 28.25 28.25 28.30 28.00 28.40 25,272,396 712,773,027 28.204 20.16 20.16 20.20 19.99 20.27 35,406,382 20.131 -0.35%
2017-09-07 0 28.35 28.30 28.35 28.05 29.25 25,270,867 717,064,985 28.375 20.24 20.20 20.24 20.02 20.88 35,404,239 20.254 -2.24%
2017-09-06 0 29.00 28.95 29.00 28.40 29.20 21,725,301 624,868,107 28.762 20.70 20.66 20.70 20.27 20.84 30,436,936 20.530 -0.34%
2017-09-05 0 29.10 29.05 29.10 28.90 29.45 7,959,960 231,455,730 29.077 20.77 20.74 20.77 20.63 21.02 11,151,827 20.755 -0.17%
2017-09-04 0 29.15 29.10 29.15 28.80 29.45 16,966,969 494,024,295 29.117 20.81 20.77 20.81 20.56 21.02 23,770,559 20.783 -0.68%
2017-09-01 0 29.35 29.30 29.35 29.05 29.50 15,953,022 467,560,859 29.309 20.95 20.91 20.95 20.74 21.06 22,350,029 20.920 -0.51%
2017-08-31 0 29.50 29.45 29.50 28.95 29.50 30,621,914 895,417,318 29.241 21.06 21.02 21.06 20.66 21.06 42,901,004 20.872 0.00%
2017-08-30 0 29.50 29.45 29.50 29.15 30.20 38,493,458 1,140,644,703 29.632 21.06 21.02 21.06 20.81 21.56 53,928,961 21.151 2.08%
2017-08-29 0 28.90 28.85 28.90 28.45 29.30 20,291,360 585,753,191 28.867 20.63 20.59 20.63 20.31 20.91 28,427,998 20.605 0.70%
2017-08-28 0 28.70 28.65 28.70 28.40 28.95 25,976,088 747,258,163 28.767 20.49 20.45 20.49 20.27 20.66 36,392,247 20.533 0.35%
2017-08-25 0 28.60 28.55 28.60 27.80 28.70 42,123,606 1,195,888,879 28.390 20.41 20.38 20.41 19.84 20.49 59,014,763 20.264 2.14%
2017-08-24 0 28.00 27.95 28.00 26.75 28.20 52,929,803 1,457,764,764 27.541 19.99 19.95 19.99 19.09 20.13 74,154,140 19.659 5.66%
2017-08-22 0 26.50 26.45 26.50 25.65 26.55 47,109,421 1,233,746,682 26.189 18.92 18.88 18.92 18.31 18.95 65,999,842 18.693 2.71%
2017-08-21 0 25.80 25.80 25.85 25.40 26.00 29,207,901 750,125,198 25.682 18.42 18.42 18.45 18.13 18.56 40,919,986 18.332 0.19%
2017-08-18 0 25.75 25.70 25.75 25.25 26.20 20,378,708 526,413,762 25.832 18.38 18.34 18.38 18.02 18.70 28,550,372 18.438 -0.19%
2017-08-17 0 25.80 25.75 25.80 25.35 25.95 16,605,286 426,289,916 25.672 18.42 18.38 18.42 18.09 18.52 23,263,845 18.324 0.19%
2017-08-16 0 25.75 25.70 25.75 25.45 25.90 15,812,165 406,057,567 25.680 18.38 18.34 18.38 18.17 18.49 22,152,690 18.330 0.78%
2017-08-15 0 25.55 25.55 25.60 25.25 26.40 36,938,031 954,698,408 25.846 18.24 18.24 18.27 18.02 18.84 51,749,823 18.448 0.79%
2017-08-14 0 25.35 25.30 25.35 24.90 25.60 21,338,938 538,751,051 25.247 18.09 18.06 18.09 17.77 18.27 29,895,645 18.021 1.20%
2017-08-11 0 25.05 25.00 25.05 24.80 25.55 34,373,678 863,130,444 25.110 17.88 17.84 17.88 17.70 18.24 48,157,189 17.923 -3.09%
2017-08-10 0 25.85 25.80 25.85 25.50 26.55 26,353,338 681,006,822 25.841 18.45 18.42 18.45 18.20 18.95 36,920,771 18.445 -2.82%
2017-08-09 0 26.60 26.60 26.65 26.20 26.80 14,845,642 394,034,050 26.542 18.99 18.99 19.02 18.70 19.13 20,798,600 18.945 -0.37%
2017-08-08 0 26.70 26.65 26.70 26.20 26.90 13,610,892 363,206,866 26.685 19.06 19.02 19.06 18.70 19.20 19,068,728 19.047 0.75%
2017-08-07 0 26.50 26.50 26.55 26.30 26.85 13,501,037 358,459,689 26.551 18.92 18.92 18.95 18.77 19.17 18,914,822 18.951 0.57%
2017-08-04 0 26.35 26.30 26.35 26.20 26.80 12,121,288 320,086,703 26.407 18.81 18.77 18.81 18.70 19.13 16,981,807 18.849 -0.38%
2017-08-03 0 26.45 26.40 26.45 26.25 27.15 34,924,031 926,904,773 26.541 18.88 18.84 18.88 18.74 19.38 48,928,228 18.944 -2.76%
2017-08-02 0 27.20 27.15 27.20 26.35 27.40 35,354,450 954,172,872 26.989 19.41 19.38 19.41 18.81 19.56 49,531,241 19.264 3.42%
2017-08-01 0 26.30 26.30 26.35 25.55 26.40 29,195,092 764,295,118 26.179 18.77 18.77 18.81 18.24 18.84 40,902,041 18.686 2.33%
2017-07-31 0 25.70 25.65 25.70 25.35 25.95 19,610,189 502,945,840 25.647 18.34 18.31 18.34 18.09 18.52 27,473,684 18.306 0.39%
2017-07-28 0 25.60 25.60 25.65 25.30 25.70 15,984,369 407,894,364 25.518 18.27 18.27 18.31 18.06 18.34 22,393,946 18.214 -0.97%
2017-07-27 0 25.85 25.80 25.85 25.55 26.00 23,121,306 596,326,372 25.791 18.45 18.42 18.45 18.24 18.56 32,392,725 18.409 1.17%
2017-07-26 0 25.55 25.55 25.60 25.30 25.80 14,379,963 367,294,808 25.542 18.24 18.24 18.27 18.06 18.42 20,146,189 18.231 0.00%
2017-07-25 0 25.55 25.50 25.55 25.40 26.40 42,444,730 1,092,962,368 25.750 18.24 18.20 18.24 18.13 18.84 59,464,655 18.380 2.82%
2017-07-24 0 24.85 24.85 24.90 24.40 25.20 14,662,607 365,595,886 24.934 17.74 17.74 17.77 17.42 17.99 20,542,170 17.797 0.40%
2017-07-21 0 24.75 24.70 24.75 24.40 25.10 15,224,634 375,748,522 24.680 17.67 17.63 17.67 17.42 17.92 21,329,564 17.616 -0.40%
2017-07-20 0 24.85 24.80 24.85 24.55 25.00 13,225,071 328,418,873 24.833 17.74 17.70 17.74 17.52 17.84 18,528,196 17.725 -0.40%
2017-07-19 0 24.95 24.95 25.00 24.30 25.15 24,612,073 608,596,548 24.728 17.81 17.81 17.84 17.34 17.95 34,481,275 17.650 3.53%
2017-07-18 0 24.10 24.05 24.10 23.95 24.80 28,404,239 688,256,305 24.231 17.20 17.17 17.20 17.10 17.70 39,794,063 17.295 -2.82%
2017-07-17 0 24.80 24.75 24.80 24.30 24.85 23,518,886 579,595,614 24.644 17.70 17.67 17.70 17.34 17.74 32,949,731 17.590 1.22%
2017-07-14 0 24.50 24.45 24.50 24.25 24.65 10,793,755 263,956,252 24.455 17.49 17.45 17.49 17.31 17.59 15,121,946 17.455 0.62%
2017-07-13 0 24.35 24.35 24.40 24.25 24.65 20,120,727 491,821,517 24.444 17.38 17.38 17.42 17.31 17.59 28,188,943 17.447 1.88%
2017-07-12 0 23.90 23.90 23.95 23.85 24.50 28,351,903 685,488,219 24.178 17.06 17.06 17.10 17.02 17.49 39,720,741 17.258 0.42%
2017-07-11 0 23.80 23.80 23.85 22.90 24.05 27,268,819 646,170,197 23.696 16.99 16.99 17.02 16.35 17.17 38,203,351 16.914 3.70%
2017-07-10 0 22.95 22.90 22.95 22.80 23.50 18,128,671 418,818,002 23.103 16.38 16.35 16.38 16.27 16.77 25,398,092 16.490 -0.43%
2017-07-07 0 23.05 23.05 23.10 23.00 23.45 16,597,029 384,447,669 23.164 16.45 16.45 16.49 16.42 16.74 23,252,277 16.534 -1.50%
2017-07-06 0 23.40 23.35 23.40 23.20 23.75 20,240,602 473,740,379 23.405 16.70 16.67 16.70 16.56 16.95 28,356,887 16.706 -1.47%
2017-07-05 0 23.75 23.70 23.75 22.60 23.80 32,690,151 763,341,482 23.351 16.95 16.92 16.95 16.13 16.99 45,798,584 16.667 1.93%
2017-07-04 0 23.30 23.30 23.35 22.95 24.15 30,859,771 720,684,860 23.354 16.63 16.63 16.67 16.38 17.24 43,234,240 16.669 -2.10%
2017-07-03 0 23.80 23.75 23.80 23.40 23.90 15,527,955 368,936,756 23.760 16.99 16.95 16.99 16.70 17.06 21,754,514 16.959 1.06%
2017-06-30 0 23.55 23.50 23.55 23.50 23.90 22,265,883 527,292,370 23.682 16.81 16.77 16.81 16.77 17.06 31,194,286 16.903 -1.67%
2017-06-29 0 23.95 23.90 23.95 23.65 24.00 19,551,480 467,006,693 23.886 17.10 17.06 17.10 16.88 17.13 27,391,434 17.049 1.05%
2017-06-28 0 23.70 23.70 23.75 23.40 23.95 28,052,221 666,068,275 23.744 16.92 16.92 16.95 16.70 17.10 39,300,889 16.948 0.00%
2017-06-27 0 23.70 23.65 23.70 22.95 23.80 38,189,185 893,184,514 23.388 16.92 16.88 16.92 16.38 16.99 53,502,678 16.694 1.07%
2017-06-26 0 23.45 23.45 23.50 23.00 23.75 27,097,517 638,552,292 23.565 16.74 16.74 16.77 16.42 16.95 37,963,358 16.820 1.08%
2017-06-23 0 23.20 23.20 23.25 22.85 23.50 19,271,194 447,573,718 23.225 16.56 16.56 16.60 16.31 16.77 26,998,756 16.578 1.09%
2017-06-22 0 22.95 22.90 22.95 21.95 23.60 49,530,867 1,140,470,423 23.025 16.38 16.35 16.38 15.67 16.85 69,392,264 16.435 3.61%
2017-06-21 0 22.15 22.10 22.15 21.90 22.40 15,137,958 335,147,640 22.140 15.81 15.77 15.81 15.63 15.99 21,208,132 15.803 -0.67%
2017-06-20 0 22.30 22.30 22.35 22.10 22.55 13,112,644 292,825,043 22.332 15.92 15.92 15.95 15.77 16.10 18,370,687 15.940 -0.22%
2017-06-19 0 22.35 22.35 22.40 21.55 22.50 29,232,667 647,103,243 22.136 15.95 15.95 15.99 15.38 16.06 40,954,683 15.800 3.95%
2017-06-16 0 21.50 21.50 21.55 21.35 22.05 46,654,702 1,007,178,203 21.588 15.35 15.35 15.38 15.24 15.74 65,362,785 15.409 -1.38%
2017-06-15 0 21.80 21.75 21.80 21.70 22.15 29,416,036 644,086,620 21.896 15.56 15.52 15.56 15.49 15.81 41,211,581 15.629 -1.58%
2017-06-14 0 22.15 22.15 22.20 22.10 22.70 25,830,131 576,824,615 22.331 15.81 15.81 15.85 15.77 16.20 36,187,763 15.940 -2.21%
2017-06-13 0 22.65 22.65 22.70 22.55 23.00 21,258,678 484,013,601 22.768 16.17 16.17 16.20 16.10 16.42 29,783,202 16.251 0.00%
2017-06-12 0 22.65 22.65 22.70 22.55 22.90 43,108,546 978,366,888 22.695 16.17 16.17 16.20 16.10 16.35 60,394,655 16.200 -0.66%
2017-06-09 0 22.80 22.80 22.85 22.75 23.20 26,248,054 601,790,551 22.927 16.27 16.27 16.31 16.24 16.56 36,773,269 16.365 -0.22%
2017-06-08 0 22.85 22.80 22.85 22.50 22.95 20,713,628 470,840,851 22.731 16.31 16.27 16.31 16.06 16.38 29,019,592 16.225 0.22%
2017-06-07 0 22.80 22.75 22.80 22.30 23.25 32,908,652 753,948,896 22.910 16.27 16.24 16.27 15.92 16.60 46,104,702 16.353 0.66%
2017-06-06 0 22.65 22.60 22.65 22.30 22.85 21,809,880 493,294,639 22.618 16.17 16.13 16.17 15.92 16.31 30,555,430 16.144 -0.27%
2017-06-05 0 23.55 23.55 23.60 23.20 23.80 22,411,706 524,579,977 23.407 16.21 16.21 16.25 15.97 16.38 32,558,254 16.112 0.64%
2017-06-02 0 23.40 23.35 23.40 23.05 23.60 30,913,880 719,180,063 23.264 16.11 16.07 16.11 15.87 16.25 44,909,653 16.014 0.00%
2017-06-01 0 23.40 23.35 23.40 22.90 23.65 27,080,457 632,026,587 23.339 16.11 16.07 16.11 15.76 16.28 39,340,708 16.065 0.00%
2017-05-31 0 23.40 23.40 23.50 23.40 24.05 35,979,099 851,453,157 23.665 16.11 16.11 16.18 16.11 16.55 52,268,071 16.290 -0.64%
2017-05-29 0 23.55 23.55 23.60 23.40 23.85 18,959,042 446,916,235 23.573 16.21 16.21 16.25 16.11 16.42 27,542,450 16.226 -0.63%
2017-05-26 0 23.70 23.70 23.75 23.50 24.15 27,616,044 656,895,297 23.787 16.31 16.31 16.35 16.18 16.62 40,118,774 16.374 -1.86%
2017-05-25 0 24.15 24.15 24.20 23.00 24.30 54,578,147 1,305,160,137 23.914 16.62 16.62 16.66 15.83 16.73 79,287,545 16.461 5.23%
2017-05-24 0 22.95 22.95 23.00 22.70 23.60 39,985,853 923,913,905 23.106 15.80 15.80 15.83 15.63 16.25 58,088,820 15.905 0.66%
2017-05-23 0 22.80 22.80 22.85 21.85 23.55 68,227,955 1,563,716,936 22.919 15.69 15.69 15.73 15.04 16.21 99,117,089 15.776 3.87%
2017-05-22 0 21.95 21.90 21.95 21.35 22.10 24,681,000 541,502,270 21.940 15.11 15.08 15.11 14.70 15.21 35,854,935 15.103 2.33%
2017-05-19 0 21.45 21.40 21.45 21.20 21.65 13,618,704 292,553,383 21.482 14.77 14.73 14.77 14.59 14.90 19,784,358 14.787 0.00%
2017-05-18 0 21.45 21.40 21.45 21.05 21.65 22,001,887 472,184,888 21.461 14.77 14.73 14.77 14.49 14.90 31,962,896 14.773 -0.23%
2017-05-17 0 21.50 21.45 21.50 21.20 21.60 14,501,290 311,187,927 21.459 14.80 14.77 14.80 14.59 14.87 21,066,521 14.772 -0.92%
2017-05-16 0 21.70 21.70 21.75 21.40 21.85 29,057,914 627,892,303 21.608 14.94 14.94 14.97 14.73 15.04 42,213,428 14.874 1.40%
2017-05-15 0 21.40 21.40 21.45 21.05 21.70 31,786,962 682,039,536 21.457 14.73 14.73 14.77 14.49 14.94 46,178,009 14.770 2.64%
2017-05-12 0 20.85 20.85 20.90 20.45 21.10 28,595,783 596,168,824 20.848 14.35 14.35 14.39 14.08 14.52 41,542,074 14.351 1.71%
2017-05-11 0 20.50 20.50 20.55 20.20 20.75 23,849,660 490,857,795 20.581 14.11 14.11 14.15 13.90 14.28 34,647,219 14.167 0.99%
2017-05-10 0 20.30 20.30 20.35 20.20 20.65 23,049,308 470,930,521 20.431 13.97 13.97 14.01 13.90 14.21 33,484,520 14.064 0.00%
2017-05-09 0 20.30 20.25 20.30 19.84 20.40 17,231,267 346,534,037 20.111 13.97 13.94 13.97 13.66 14.04 25,032,452 13.843 2.32%
2017-05-08 0 19.84 19.84 19.86 19.66 20.10 24,790,948 493,038,511 19.888 13.66 13.66 13.67 13.53 13.84 36,014,660 13.690 -0.10%
2017-05-05 0 19.86 19.84 19.86 19.72 20.00 28,739,759 570,440,770 19.848 13.67 13.66 13.67 13.57 13.77 41,751,233 13.663 -0.50%
2017-05-04 0 19.96 19.96 19.98 19.90 20.30 22,872,775 458,078,585 20.027 13.74 13.74 13.75 13.70 13.97 33,228,064 13.786 -0.94%
2017-05-02 0 20.15 20.10 20.15 20.10 20.50 19,426,590 393,027,821 20.231 13.87 13.84 13.87 13.84 14.11 28,221,673 13.926 -0.25%
2017-04-28 0 20.20 20.15 20.20 20.15 20.90 30,339,888 621,583,304 20.487 13.90 13.87 13.90 13.87 14.39 44,075,795 14.103 -1.46%
2017-04-27 0 20.50 20.50 20.55 20.30 21.00 23,833,697 489,713,174 20.547 14.11 14.11 14.15 13.97 14.46 34,624,029 14.144 -2.61%
2017-04-26 0 21.05 21.00 21.05 20.80 21.15 17,426,803 366,595,439 21.036 14.49 14.46 14.49 14.32 14.56 25,316,514 14.480 0.72%
2017-04-25 0 20.90 20.85 20.90 20.35 21.05 25,885,819 539,778,142 20.852 14.39 14.35 14.39 14.01 14.49 37,605,217 14.354 2.20%
2017-04-24 0 20.45 20.40 20.45 20.15 20.55 20,313,485 413,932,551 20.377 14.08 14.04 14.08 13.87 14.15 29,510,096 14.027 0.74%
2017-04-21 0 20.30 20.25 20.30 20.00 20.40 15,807,351 320,004,929 20.244 13.97 13.94 13.97 13.77 14.04 22,963,881 13.935 0.25%
2017-04-20 0 20.25 20.20 20.25 20.00 20.35 11,058,443 223,625,781 20.222 13.94 13.90 13.94 13.77 14.01 16,064,979 13.920 0.50%
2017-04-19 0 20.15 20.10 20.15 19.96 20.15 10,717,280 215,112,933 20.072 13.87 13.84 13.87 13.74 13.87 15,569,360 13.816 -0.49%
2017-04-18 0 20.25 20.20 20.25 20.10 20.55 10,752,074 217,942,921 20.270 13.94 13.90 13.94 13.84 14.15 15,619,907 13.953 -1.70%
2017-04-13 0 20.60 20.60 20.65 20.30 20.85 13,199,389 272,747,772 20.664 14.18 14.18 14.21 13.97 14.35 19,175,205 14.224 0.49%
2017-04-12 0 20.50 20.45 20.50 20.25 20.55 12,054,754 246,438,344 20.443 14.11 14.08 14.11 13.94 14.15 17,512,354 14.072 0.74%
2017-04-11 0 20.35 20.35 20.40 20.20 20.85 19,048,587 388,548,609 20.398 14.01 14.01 14.04 13.90 14.35 27,672,535 14.041 -1.21%
2017-04-10 0 20.60 20.60 20.65 20.30 20.70 9,396,276 193,639,142 20.608 14.18 14.18 14.21 13.97 14.25 13,650,292 14.186 0.73%
2017-04-07 0 20.45 20.40 20.45 20.15 20.75 15,596,583 318,041,347 20.392 14.08 14.04 14.08 13.87 14.28 22,657,691 14.037 -0.73%
2017-04-06 0 20.60 20.60 20.65 20.55 20.80 8,301,766 171,613,225 20.672 14.18 14.18 14.21 14.15 14.32 12,060,260 14.230 -1.20%
2017-04-05 0 20.85 20.80 20.85 20.50 20.95 16,028,371 332,592,944 20.750 14.35 14.32 14.35 14.11 14.42 23,284,964 14.284 1.21%
2017-04-03 0 20.60 20.60 20.65 20.60 21.00 8,905,176 184,405,639 20.708 14.18 14.18 14.21 14.18 14.46 12,936,854 14.254 0.24%
2017-03-31 0 20.55 20.50 20.55 20.45 20.95 15,186,195 313,057,832 20.615 14.15 14.11 14.15 14.08 14.42 22,061,506 14.190 -1.20%
2017-03-30 0 20.80 20.80 20.85 20.70 21.25 9,673,507 201,921,430 20.874 14.32 14.32 14.35 14.25 14.63 14,053,035 14.369 -1.42%
2017-03-29 0 21.10 21.05 21.10 20.90 21.25 13,031,115 275,189,748 21.118 14.52 14.49 14.52 14.39 14.63 18,930,748 14.537 0.72%
2017-03-28 0 20.95 20.90 20.95 20.75 21.05 14,943,394 312,709,452 20.926 14.42 14.39 14.42 14.28 14.49 21,708,781 14.405 1.21%
2017-03-27 0 20.70 20.70 20.75 20.65 21.60 26,324,944 551,742,830 20.959 14.25 14.25 14.28 14.21 14.87 38,243,149 14.427 -1.90%
2017-03-24 0 21.10 21.05 21.10 20.90 21.15 15,177,386 319,055,820 21.022 14.52 14.49 14.52 14.39 14.56 22,048,709 14.470 0.24%
2017-03-23 0 21.05 21.00 21.05 20.85 21.15 12,360,762 259,751,398 21.014 14.49 14.46 14.49 14.35 14.56 17,956,903 14.465 0.48%
2017-03-22 0 20.95 20.90 20.95 20.80 21.35 13,524,949 282,899,157 20.917 14.42 14.39 14.42 14.32 14.70 19,648,157 14.398 -2.56%
2017-03-21 0 21.50 21.40 21.50 21.25 21.60 15,188,876 326,309,292 21.483 14.80 14.73 14.80 14.63 14.87 22,065,401 14.788 0.47%
2017-03-20 0 21.40 21.35 21.40 21.10 21.50 16,358,272 348,967,109 21.333 14.73 14.70 14.73 14.52 14.80 23,764,223 14.685 -0.47%
2017-03-17 0 21.50 21.45 21.50 21.30 21.80 24,630,759 529,999,462 21.518 14.80 14.77 14.80 14.66 15.01 35,781,948 14.812 -1.15%
2017-03-16 0 21.75 21.70 21.75 21.25 21.75 28,159,617 605,412,353 21.499 14.97 14.94 14.97 14.63 14.97 40,908,441 14.799 2.35%
2017-03-15 0 21.25 21.20 21.25 21.00 21.35 17,423,458 369,639,110 21.215 14.63 14.59 14.63 14.46 14.70 25,311,655 14.604 0.47%
2017-03-14 0 21.15 21.10 21.15 20.90 21.30 19,805,501 418,473,765 21.129 14.56 14.52 14.56 14.39 14.66 28,772,130 14.544 0.71%
2017-03-13 0 21.00 21.00 21.05 20.75 21.20 20,855,149 438,069,396 21.005 14.46 14.46 14.49 14.28 14.59 30,296,990 14.459 1.20%
2017-03-10 0 20.75 20.70 20.75 20.55 20.90 15,543,946 321,723,167 20.698 14.28 14.25 14.28 14.15 14.39 22,581,223 14.247 0.24%
2017-03-09 0 20.70 20.70 20.75 20.70 21.20 16,914,901 352,619,860 20.847 14.25 14.25 14.28 14.25 14.59 24,572,857 14.350 -2.13%
2017-03-08 0 21.15 21.15 21.20 20.60 21.40 17,988,927 380,224,942 21.137 14.56 14.56 14.59 14.18 14.73 26,133,131 14.550 1.20%
2017-03-07 0 20.90 20.85 20.90 20.60 21.10 22,299,751 465,635,772 20.881 14.39 14.35 14.39 14.18 14.52 32,395,613 14.373 0.97%
2017-03-06 0 20.70 20.70 20.75 20.55 20.95 12,560,507 260,299,719 20.724 14.25 14.25 14.28 14.15 14.42 18,247,079 14.265 -0.24%
2017-03-03 0 20.75 20.70 20.75 20.40 20.85 28,619,783 591,657,456 20.673 14.28 14.25 14.28 14.04 14.35 41,576,940 14.230 -0.48%
2017-03-02 0 20.85 20.85 20.90 20.80 21.25 26,738,718 562,341,763 21.031 14.35 14.35 14.39 14.32 14.63 38,844,252 14.477 0.48%
2017-03-01 0 20.75 20.75 20.80 20.55 20.95 9,424,901 195,689,910 20.763 14.28 14.28 14.32 14.15 14.42 13,691,877 14.292 0.48%
2017-02-28 0 20.65 20.65 20.70 20.65 21.10 12,261,281 255,296,942 20.821 14.21 14.21 14.25 14.21 14.52 17,812,383 14.333 -0.48%
2017-02-27 0 20.75 20.75 20.80 20.70 21.10 15,784,904 328,940,109 20.839 14.28 14.28 14.32 14.25 14.52 22,931,271 14.345 -0.95%
2017-02-24 0 20.95 20.95 21.00 20.90 21.40 15,216,052 320,167,453 21.041 14.42 14.42 14.46 14.39 14.73 22,104,880 14.484 -2.10%
2017-02-23 0 21.40 21.35 21.40 21.30 21.65 20,858,320 446,773,018 21.419 14.73 14.70 14.73 14.66 14.90 30,301,597 14.744 -0.47%
2017-02-22 0 21.50 21.50 21.55 21.15 21.50 23,899,357 510,919,227 21.378 14.80 14.80 14.83 14.56 14.80 34,719,415 14.716 0.70%
2017-02-21 0 21.35 21.30 21.35 21.15 21.65 18,725,184 400,578,884 21.393 14.70 14.66 14.70 14.56 14.90 27,202,717 14.726 0.47%
2017-02-20 0 21.25 21.25 21.30 20.85 21.40 11,745,173 249,204,002 21.218 14.63 14.63 14.66 14.35 14.73 17,062,615 14.605 1.67%
2017-02-17 0 20.90 20.90 20.95 20.80 21.35 11,987,615 251,022,989 20.940 14.39 14.39 14.42 14.32 14.70 17,414,819 14.414 -0.95%
2017-02-16 0 21.10 21.10 21.15 20.90 21.85 31,716,923 673,817,934 21.245 14.52 14.52 14.56 14.39 15.04 46,076,261 14.624 -0.94%
2017-02-15 0 21.30 21.30 21.35 20.80 21.40 33,774,150 717,213,429 21.236 14.66 14.66 14.70 14.32 14.73 49,064,866 14.618 2.90%
2017-02-14 0 20.70 20.65 20.70 20.50 20.90 17,352,270 358,690,959 20.671 14.25 14.21 14.25 14.11 14.39 25,208,238 14.229 -0.24%
2017-02-13 0 20.75 20.70 20.75 20.30 20.85 23,528,410 485,855,841 20.650 14.28 14.25 14.28 13.97 14.35 34,180,528 14.214 2.47%
2017-02-10 0 20.25 20.25 20.30 20.00 20.45 24,797,823 502,006,432 20.244 13.94 13.94 13.97 13.77 14.08 36,024,648 13.935 1.55%
2017-02-09 0 19.94 19.92 19.96 19.46 20.20 27,647,159 550,737,678 19.920 13.73 13.71 13.74 13.40 13.90 40,163,976 13.712 2.36%
2017-02-08 0 19.48 19.48 19.50 19.00 19.68 23,316,177 451,150,010 19.349 13.41 13.41 13.42 13.08 13.55 33,872,210 13.319 1.78%
2017-02-07 0 19.14 19.12 19.14 19.10 19.38 14,039,218 269,321,619 19.184 13.18 13.16 13.18 13.15 13.34 20,395,253 13.205 -1.03%
2017-02-06 0 19.34 19.32 19.34 19.22 19.46 7,667,078 148,322,401 19.345 13.31 13.30 13.31 13.23 13.40 11,138,227 13.317 0.62%
2017-02-03 0 19.22 19.20 19.22 19.08 19.46 11,477,747 220,614,428 19.221 13.23 13.22 13.23 13.13 13.40 16,674,117 13.231 -1.13%
2017-02-02 0 19.44 19.42 19.44 19.32 19.58 5,439,288 105,608,209 19.416 13.38 13.37 13.38 13.30 13.48 7,901,840 13.365 -0.82%
2017-02-01 0 19.60 19.56 19.60 19.04 19.60 13,730,564 265,109,282 19.308 13.49 13.46 13.49 13.11 13.49 19,946,861 13.291 0.00%
2017-01-27 0 19.60 19.60 19.62 19.48 19.72 5,116,938 100,510,008 19.643 13.49 13.49 13.51 13.41 13.57 7,433,551 13.521 -0.31%
2017-01-26 0 19.66 19.66 19.68 19.44 19.80 11,643,288 229,358,534 19.699 13.53 13.53 13.55 13.38 13.63 16,914,604 13.560 1.44%
2017-01-25 0 19.38 19.38 19.40 19.24 19.48 10,605,959 205,854,232 19.409 13.34 13.34 13.35 13.24 13.41 15,407,640 13.361 0.83%
2017-01-24 0 19.22 19.22 19.24 19.04 19.36 12,484,056 240,083,876 19.231 13.23 13.23 13.24 13.11 13.33 18,136,016 13.238 1.16%
2017-01-23 0 19.00 18.98 19.00 18.88 19.12 4,478,434 85,095,898 19.001 13.08 13.07 13.08 13.00 13.16 6,505,975 13.080 0.42%
2017-01-20 0 18.92 18.90 18.92 18.82 18.98 9,035,091 170,695,206 18.892 13.02 13.01 13.02 12.95 13.07 13,125,586 13.005 -0.94%
2017-01-19 0 19.10 19.08 19.10 18.90 19.16 8,366,941 158,874,824 18.988 13.15 13.13 13.15 13.01 13.19 12,154,942 13.071 -0.31%
2017-01-18 0 19.16 19.14 19.16 18.90 19.16 10,024,801 191,467,841 19.099 13.19 13.18 13.19 13.01 13.19 14,563,372 13.147 1.27%
2017-01-17 0 18.92 18.90 18.92 18.82 18.98 8,212,723 155,187,865 18.896 13.02 13.01 13.02 12.95 13.07 11,930,904 13.007 -0.11%
2017-01-16 0 18.94 18.94 18.96 18.86 19.16 8,795,917 166,528,517 18.932 13.04 13.04 13.05 12.98 13.19 12,778,130 13.032 -1.35%
2017-01-13 0 19.20 19.20 19.22 19.06 19.28 6,627,098 127,246,034 19.201 13.22 13.22 13.23 13.12 13.27 9,627,412 13.217 0.31%
2017-01-12 0 19.14 19.12 19.14 18.72 19.24 19,591,057 374,139,375 19.097 13.18 13.16 13.18 12.89 13.24 28,460,600 13.146 1.16%
2017-01-11 0 18.92 18.92 18.94 18.70 18.92 9,333,865 175,754,018 18.830 13.02 13.02 13.04 12.87 13.02 13,559,626 12.962 0.85%
2017-01-10 0 18.76 18.74 18.76 18.62 18.90 6,465,238 121,253,824 18.755 12.91 12.90 12.91 12.82 13.01 9,392,273 12.910 0.11%
2017-01-09 0 18.74 18.70 18.74 18.56 18.74 7,507,282 140,159,355 18.670 12.90 12.87 12.90 12.78 12.90 10,906,086 12.851 0.64%
2017-01-06 0 18.62 18.62 18.64 18.54 18.98 6,394,835 119,485,045 18.685 12.82 12.82 12.83 12.76 13.07 9,289,996 12.862 -0.64%
2017-01-05 0 18.74 18.72 18.74 18.32 18.80 18,392,077 343,865,502 18.696 12.90 12.89 12.90 12.61 12.94 26,718,801 12.870 2.52%
2017-01-04 0 18.28 18.28 18.30 18.20 18.56 10,694,439 196,118,371 18.338 12.58 12.58 12.60 12.53 12.78 15,536,178 12.623 -0.22%
2017-01-03 0 18.32 18.30 18.32 18.02 18.38 9,421,239 172,220,358 18.280 12.61 12.60 12.61 12.40 12.65 13,686,557 12.583 0.77%
2016-12-30 0 18.18 18.18 18.22 17.94 18.34 16,123,583 292,885,799 18.165 12.51 12.51 12.54 12.35 12.62 23,423,282 12.504 1.34%
2016-12-29 0 17.94 17.94 17.98 17.76 18.02 9,488,550 170,021,804 17.919 12.35 12.35 12.38 12.23 12.40 13,784,342 12.334 -0.33%
2016-12-28 0 18.00 17.98 18.00 17.62 18.08 16,550,096 296,818,298 17.935 12.39 12.38 12.39 12.13 12.45 24,042,892 12.345 1.47%
2016-12-23 0 17.74 17.74 17.76 17.52 17.96 19,268,804 340,424,916 17.667 12.21 12.21 12.23 12.06 12.36 27,992,452 12.161 -1.00%
2016-12-22 0 17.92 17.90 17.92 17.80 18.20 15,454,137 276,443,592 17.888 12.34 12.32 12.34 12.25 12.53 22,450,755 12.313 -1.10%
2016-12-21 0 18.12 18.12 18.14 18.00 18.18 15,020,658 271,917,550 18.103 12.47 12.47 12.49 12.39 12.51 21,821,025 12.461 -0.66%
2016-12-20 0 18.24 18.24 18.26 18.00 18.38 17,199,564 311,881,786 18.133 12.56 12.56 12.57 12.39 12.65 24,986,396 12.482 -0.87%
2016-12-19 0 18.40 18.40 18.42 18.32 18.60 12,931,354 238,112,234 18.414 12.67 12.67 12.68 12.61 12.80 18,785,821 12.675 -1.18%
2016-12-16 0 18.62 18.60 18.62 18.32 18.74 28,620,401 530,482,162 18.535 12.82 12.80 12.82 12.61 12.90 41,577,838 12.759 0.11%
2016-12-15 0 18.60 18.58 18.60 18.40 19.22 36,637,726 682,202,637 18.620 12.80 12.79 12.80 12.67 13.23 53,224,881 12.817 -3.93%
2016-12-14 0 19.36 19.34 19.36 19.22 19.70 10,352,814 200,616,339 19.378 13.33 13.31 13.33 13.23 13.56 15,039,888 13.339 -1.22%
2016-12-13 0 19.60 19.60 19.62 19.46 19.70 16,284,758 318,625,914 19.566 13.49 13.49 13.51 13.40 13.56 23,657,426 13.468 0.62%
2016-12-12 0 19.48 19.48 19.50 19.42 19.90 22,901,153 449,771,740 19.640 13.41 13.41 13.42 13.37 13.70 33,269,290 13.519 -0.81%
2016-12-09 0 19.64 19.64 19.66 19.60 19.90 11,025,665 217,827,422 19.756 13.52 13.52 13.53 13.49 13.70 16,017,362 13.599 -0.81%
2016-12-08 0 19.80 19.76 19.80 19.60 19.90 20,617,946 408,104,864 19.794 13.63 13.60 13.63 13.49 13.70 29,952,397 13.625 1.96%
2016-12-07 0 19.42 19.42 19.46 19.36 19.52 11,996,110 233,143,527 19.435 13.37 13.37 13.40 13.33 13.44 17,427,160 13.378 0.62%
2016-12-06 0 19.30 19.30 19.32 19.24 19.48 9,668,816 186,908,945 19.331 13.29 13.29 13.30 13.24 13.41 14,046,220 13.307 0.31%
2016-12-05 0 19.24 19.20 19.24 19.00 19.46 13,127,277 251,653,539 19.170 13.24 13.22 13.24 13.08 13.40 19,070,445 13.196 0.10%
2016-12-02 0 19.22 19.22 19.26 19.12 19.40 16,983,664 326,732,769 19.238 13.23 13.23 13.26 13.16 13.35 24,672,751 13.243 -0.93%
2016-12-01 0 19.40 19.40 19.42 19.20 19.50 16,575,029 321,719,071 19.410 13.35 13.35 13.37 13.22 13.42 24,079,113 13.361 1.25%
2016-11-30 0 19.16 19.16 19.20 19.14 19.50 13,056,877 251,777,864 19.283 13.19 13.19 13.22 13.18 13.42 18,968,173 13.274 -0.31%
2016-11-29 0 19.22 19.22 19.24 19.02 19.32 13,393,359 256,996,351 19.188 13.23 13.23 13.24 13.09 13.30 19,456,992 13.208 -0.41%
2016-11-28 0 19.30 19.28 19.30 19.20 19.56 15,847,379 307,287,943 19.390 13.29 13.27 13.29 13.22 13.46 23,022,031 13.348 0.63%
2016-11-25 0 19.18 19.16 19.18 18.80 19.28 14,732,486 282,318,700 19.163 13.20 13.19 13.20 12.94 13.27 21,402,388 13.191 1.27%
2016-11-24 0 18.94 18.92 18.94 18.52 19.02 13,270,468 250,567,813 18.882 13.04 13.02 13.04 12.75 13.09 19,278,464 12.997 1.28%
2016-11-23 0 18.70 18.70 18.72 18.62 19.06 13,032,882 245,762,487 18.857 12.87 12.87 12.89 12.82 13.12 18,933,315 12.980 0.00%
2016-11-22 0 18.70 18.70 18.72 18.50 18.76 13,740,425 256,308,664 18.654 12.87 12.87 12.89 12.73 12.91 19,961,186 12.840 1.08%
2016-11-21 0 18.50 18.48 18.50 18.04 18.58 16,680,514 307,663,352 18.444 12.73 12.72 12.73 12.42 12.79 24,232,355 12.696 1.87%
2016-11-18 0 18.16 18.14 18.16 17.84 18.22 7,327,932 132,500,701 18.082 12.50 12.49 12.50 12.28 12.54 10,645,538 12.447 0.55%
2016-11-17 0 18.06 18.04 18.06 17.92 18.18 11,382,143 205,307,465 18.038 12.43 12.42 12.43 12.34 12.51 16,535,229 12.416 -0.33%
2016-11-16 0 18.12 18.12 18.14 18.10 18.36 10,938,729 199,352,986 18.225 12.47 12.47 12.49 12.46 12.64 15,891,067 12.545 -0.11%
2016-11-15 0 18.14 18.14 18.18 18.00 18.32 14,537,973 264,084,559 18.165 12.49 12.49 12.51 12.39 12.61 21,119,812 12.504 0.00%
2016-11-14 0 18.14 18.12 18.14 17.82 18.20 17,032,519 306,894,516 18.018 12.49 12.47 12.49 12.27 12.53 24,743,724 12.403 -0.98%
2016-11-11 0 18.32 18.32 18.34 18.02 18.42 19,525,353 356,315,147 18.249 12.61 12.61 12.62 12.40 12.68 28,365,150 12.562 -1.40%
2016-11-10 0 18.58 18.58 18.60 18.48 18.80 11,412,599 212,842,187 18.650 12.79 12.79 12.80 12.72 12.94 16,579,474 12.838 1.98%
2016-11-09 0 18.22 18.20 18.22 17.72 18.88 33,924,305 612,873,184 18.066 12.54 12.53 12.54 12.20 13.00 49,283,001 12.436 -2.67%
2016-11-08 0 18.72 18.72 18.74 18.56 18.76 9,270,517 172,888,600 18.649 12.89 12.89 12.90 12.78 12.91 13,467,598 12.837 0.43%
2016-11-07 0 18.64 18.64 18.66 18.44 18.76 10,368,484 192,819,534 18.597 12.83 12.83 12.84 12.69 12.91 15,062,652 12.801 0.22%
2016-11-04 0 18.60 18.60 18.62 18.44 18.80 6,792,157 126,510,410 18.626 12.80 12.80 12.82 12.69 12.94 9,867,199 12.821 0.00%
2016-11-03 0 18.60 18.60 18.62 18.50 18.80 12,384,562 231,021,820 18.654 12.80 12.80 12.82 12.73 12.94 17,991,478 12.841 -0.32%
2016-11-02 0 18.66 18.66 18.68 18.66 18.94 10,142,549 190,306,883 18.763 12.84 12.84 12.86 12.84 13.04 14,734,429 12.916 -2.30%
2016-11-01 0 19.10 19.08 19.10 18.78 19.30 13,378,889 256,160,675 19.147 13.15 13.13 13.15 12.93 13.29 19,435,971 13.180 0.95%
2016-10-31 0 18.92 18.92 18.94 18.42 19.04 13,482,561 254,579,472 18.882 13.02 13.02 13.04 12.68 13.11 19,586,579 12.998 1.50%
2016-10-28 0 18.64 18.62 18.64 18.54 18.88 11,313,616 211,324,767 18.679 12.83 12.82 12.83 12.76 13.00 16,435,678 12.858 -1.48%
2016-10-27 0 18.92 18.90 18.92 18.64 19.14 17,507,388 329,177,967 18.802 13.02 13.01 13.02 12.83 13.18 25,433,583 12.943 -1.25%
2016-10-26 0 19.16 19.16 19.18 19.02 19.40 6,848,363 130,926,285 19.118 13.19 13.19 13.20 13.09 13.35 9,948,852 13.160 -1.03%
2016-10-25 0 19.36 19.36 19.38 19.22 19.48 9,236,898 179,034,906 19.383 13.33 13.33 13.34 13.23 13.41 13,418,758 13.342 -0.21%
2016-10-24 0 19.40 19.38 19.40 18.86 19.52 14,451,226 278,593,429 19.278 13.35 13.34 13.35 12.98 13.44 20,993,791 13.270 0.83%
2016-10-20 0 19.24 19.24 19.26 19.02 19.36 8,315,717 160,161,921 19.260 13.24 13.24 13.26 13.09 13.33 12,080,527 13.258 1.48%
2016-10-19 0 18.96 18.96 18.98 18.88 19.28 8,571,307 163,043,082 19.022 13.05 13.05 13.07 13.00 13.27 12,451,832 13.094 -1.35%
2016-10-18 0 19.22 19.22 19.24 18.94 19.32 12,849,710 245,767,683 19.126 13.23 13.23 13.24 13.04 13.30 18,667,214 13.166 1.69%
2016-10-17 0 18.90 18.90 18.92 18.82 19.12 9,732,517 184,239,151 18.930 13.01 13.01 13.02 12.95 13.16 14,138,761 13.031 -0.84%
2016-10-14 0 19.06 19.06 19.08 18.90 19.18 11,214,005 213,605,608 19.048 13.12 13.12 13.13 13.01 13.20 16,290,970 13.112 0.42%
2016-10-13 0 18.98 18.96 18.98 18.90 19.28 17,392,054 330,675,168 19.013 13.07 13.05 13.07 13.01 13.27 25,266,033 13.088 -1.25%
2016-10-12 0 19.22 19.20 19.22 19.10 19.58 17,004,714 326,759,036 19.216 13.23 13.22 13.23 13.15 13.48 24,703,331 13.227 -2.14%
2016-10-11 0 19.64 19.64 19.66 19.52 20.20 13,900,161 275,040,169 19.787 13.52 13.52 13.53 13.44 13.90 20,193,240 13.620 -1.60%
2016-10-07 0 19.96 19.94 19.96 19.80 20.05 7,259,025 144,620,698 19.923 13.74 13.73 13.74 13.63 13.80 10,545,434 13.714 0.00%
2016-10-06 0 19.96 19.96 19.98 19.68 20.10 8,730,823 173,854,258 19.913 13.74 13.74 13.75 13.55 13.84 12,683,566 13.707 0.81%
2016-10-05 0 19.80 19.78 19.80 19.52 19.94 6,230,043 123,257,641 19.784 13.63 13.62 13.63 13.44 13.73 9,050,597 13.619 -0.20%
2016-10-04 0 19.84 19.84 19.86 19.66 19.96 8,197,101 162,542,357 19.829 13.66 13.66 13.67 13.53 13.74 11,908,210 13.650 0.51%
2016-10-03 0 19.74 19.68 19.74 19.52 19.88 8,582,298 168,437,127 19.626 13.59 13.55 13.59 13.44 13.68 12,467,799 13.510 1.02%
2016-09-30 0 19.54 19.52 19.54 19.40 19.70 14,126,320 276,173,110 19.550 13.45 13.44 13.45 13.35 13.56 20,521,789 13.458 -1.51%
2016-09-29 0 19.84 19.82 19.84 19.60 19.86 9,324,648 184,237,139 19.758 13.66 13.64 13.66 13.49 13.67 13,546,236 13.601 1.22%
2016-09-28 0 19.60 19.60 19.64 19.52 19.94 11,866,573 233,076,850 19.641 13.49 13.49 13.52 13.44 13.73 17,238,977 13.520 -1.01%
2016-09-27 0 19.80 19.78 19.80 19.28 19.90 12,295,591 242,491,505 19.722 13.63 13.62 13.63 13.27 13.70 17,862,227 13.576 1.54%
2016-09-26 0 19.50 19.50 19.52 19.46 19.94 24,576,880 484,635,623 19.719 13.42 13.42 13.44 13.40 13.73 35,703,676 13.574 -1.02%
2016-09-23 0 19.70 19.70 19.72 19.62 20.20 18,868,903 375,705,882 19.911 13.56 13.56 13.57 13.51 13.90 27,411,502 13.706 -0.51%
2016-09-22 0 19.80 19.80 19.82 19.60 19.96 24,383,943 482,577,400 19.791 13.63 13.63 13.64 13.49 13.74 35,423,390 13.623 2.27%
2016-09-21 0 19.36 19.36 19.38 19.12 19.46 11,105,871 214,565,904 19.320 13.33 13.33 13.34 13.16 13.40 16,133,880 13.299 0.21%
2016-09-20 0 19.32 19.32 19.34 19.18 19.42 11,064,770 213,472,942 19.293 13.30 13.30 13.31 13.20 13.37 16,074,171 13.280 0.10%
2016-09-19 0 19.30 19.30 19.32 18.96 19.64 15,430,295 299,239,570 19.393 13.29 13.29 13.30 13.05 13.52 22,416,119 13.349 1.79%
2016-09-15 0 18.96 18.96 19.06 18.74 19.16 16,306,246 309,288,686 18.967 13.05 13.05 13.12 12.90 13.19 23,688,643 13.056 0.11%
2016-09-14 0 18.94 18.94 18.98 18.76 19.18 13,929,987 263,729,352 18.932 13.04 13.04 13.07 12.91 13.20 20,236,570 13.032 -0.63%
2016-09-13 0 19.06 19.06 19.10 19.06 19.40 12,145,890 233,027,014 19.186 13.12 13.12 13.15 13.12 13.35 17,644,751 13.207 -0.42%
2016-09-12 0 19.14 19.14 19.16 19.04 19.40 20,452,670 391,843,629 19.159 13.18 13.18 13.19 13.11 13.35 29,712,295 13.188 -3.43%
2016-09-09 0 19.82 19.80 19.82 19.70 20.15 17,019,051 339,186,045 19.930 13.64 13.63 13.64 13.56 13.87 24,724,159 13.719 -0.10%
2016-09-08 0 19.84 19.84 19.86 19.82 20.10 8,488,393 169,007,593 19.910 13.66 13.66 13.67 13.64 13.84 12,331,380 13.705 -0.40%
2016-09-07 0 19.92 19.90 19.92 19.82 20.20 22,102,793 442,034,541 19.999 13.71 13.70 13.71 13.64 13.90 32,109,485 13.766 -1.14%
2016-09-06 0 20.15 20.10 20.15 19.72 20.15 18,190,843 364,057,959 20.013 13.87 13.84 13.87 13.57 13.87 26,426,461 13.776 0.85%
2016-09-05 0 19.98 19.98 20.00 19.82 20.15 21,677,165 432,381,188 19.946 13.75 13.75 13.77 13.64 13.87 31,491,161 13.730 1.52%
2016-09-02 0 19.68 19.60 19.68 19.28 19.84 33,663,034 659,864,930 19.602 13.55 13.49 13.55 13.27 13.66 48,903,444 13.493 1.44%
2016-09-01 0 19.40 19.38 19.40 18.96 19.46 29,986,668 579,063,071 19.311 13.35 13.34 13.35 13.05 13.40 43,562,661 13.293 2.75%
2016-08-31 0 18.88 18.88 18.90 18.72 19.12 19,191,383 363,757,474 18.954 13.00 13.00 13.01 12.89 13.16 27,879,980 13.047 1.18%
2016-08-30 0 18.66 18.66 18.68 18.56 18.80 11,181,083 209,056,357 18.697 12.84 12.84 12.86 12.78 12.94 16,243,143 12.870 1.30%
2016-08-29 0 18.42 18.42 18.44 18.42 18.80 12,300,422 228,019,916 18.538 12.68 12.68 12.69 12.68 12.94 17,869,245 12.760 -2.13%
2016-08-26 0 18.82 18.80 18.82 18.68 19.00 4,699,565 88,350,095 18.800 12.95 12.94 12.95 12.86 13.08 6,827,219 12.941 0.43%
2016-08-25 0 18.74 18.74 18.76 18.66 18.94 7,022,079 131,655,091 18.749 12.90 12.90 12.91 12.84 13.04 10,201,215 12.906 -0.53%
2016-08-24 0 18.84 18.82 18.84 18.54 19.14 17,905,964 334,828,296 18.699 12.97 12.95 12.97 12.76 13.18 26,012,608 12.872 -1.36%
2016-08-23 0 19.10 19.08 19.10 18.88 19.24 11,631,970 221,410,512 19.035 13.15 13.13 13.15 13.00 13.24 16,898,162 13.103 -0.83%
2016-08-22 0 19.26 19.24 19.26 18.94 19.28 24,009,569 459,408,312 19.134 13.26 13.24 13.26 13.04 13.27 34,879,524 13.171 1.90%
2016-08-19 0 18.90 18.90 18.92 18.84 19.30 30,335,685 579,158,708 19.092 13.01 13.01 13.02 12.97 13.29 44,069,690 13.142 0.96%
2016-08-18 0 18.72 18.72 18.74 18.54 19.00 27,198,124 510,056,861 18.753 12.89 12.89 12.90 12.76 13.08 39,511,647 12.909 0.97%
2016-08-17 0 18.54 18.54 18.56 18.54 18.80 17,786,871 331,692,435 18.648 12.76 12.76 12.78 12.76 12.94 25,839,597 12.837 -0.43%
2016-08-16 0 18.62 18.60 18.62 18.40 18.98 24,210,637 450,737,440 18.617 12.82 12.80 12.82 12.67 13.07 35,171,622 12.815 -0.85%
2016-08-15 0 18.78 18.78 18.80 18.42 18.88 35,674,292 667,646,731 18.715 12.93 12.93 12.94 12.68 13.00 51,825,267 12.883 1.73%
2016-08-12 0 18.46 18.46 18.48 18.22 18.58 27,707,186 510,830,652 18.437 12.71 12.71 12.72 12.54 12.79 40,251,179 12.691 2.33%
2016-08-11 0 18.04 18.04 18.06 17.48 18.22 38,442,094 692,409,544 18.012 12.42 12.42 12.43 12.03 12.54 55,846,148 12.399 3.09%
2016-08-10 0 17.50 17.48 17.50 17.36 17.50 9,705,065 169,425,906 17.457 12.05 12.03 12.05 11.95 12.05 14,098,881 12.017 0.34%
2016-08-09 0 17.44 17.42 17.44 17.26 17.46 7,814,058 135,775,132 17.376 12.00 11.99 12.00 11.88 12.02 11,351,750 11.961 -0.34%
2016-08-08 0 17.50 17.46 17.50 17.12 17.50 19,284,392 335,062,968 17.375 12.05 12.02 12.05 11.78 12.05 28,015,097 11.960 2.46%
2016-08-05 0 17.08 17.06 17.08 16.92 17.18 11,833,659 202,316,447 17.097 11.76 11.74 11.76 11.65 11.83 17,191,162 11.769 1.79%
2016-08-04 0 16.78 16.74 16.78 16.66 16.86 12,735,874 213,169,499 16.738 11.55 11.52 11.55 11.47 11.61 18,501,841 11.522 0.48%
2016-08-03 0 16.70 16.68 16.70 16.56 16.80 19,948,245 334,176,671 16.752 11.50 11.48 11.50 11.40 11.56 28,979,499 11.531 -2.22%
2016-08-01 0 17.08 17.08 17.10 16.70 17.16 24,635,988 418,835,268 17.001 11.76 11.76 11.77 11.50 11.81 35,789,544 11.703 2.89%
2016-07-29 0 16.60 16.60 16.62 16.58 16.86 14,756,864 245,975,509 16.669 11.43 11.43 11.44 11.41 11.61 21,437,802 11.474 -0.95%
2016-07-28 0 16.76 16.76 16.78 16.70 17.06 18,880,569 317,384,848 16.810 11.54 11.54 11.55 11.50 11.74 27,428,450 11.571 -2.33%
2016-07-27 0 17.16 17.06 17.16 16.72 17.16 20,241,438 343,705,801 16.980 11.81 11.74 11.81 11.51 11.81 29,405,431 11.689 1.30%
2016-07-26 0 16.94 16.94 16.98 16.92 17.32 27,921,671 476,901,606 17.080 11.66 11.66 11.69 11.65 11.92 40,562,769 11.757 -2.19%
2016-07-25 0 17.32 17.28 17.32 17.10 17.38 13,664,246 236,045,277 17.275 11.92 11.89 11.92 11.77 11.96 19,850,519 11.891 1.88%
2016-07-22 0 17.00 17.00 17.04 16.88 17.24 20,222,977 344,126,772 17.017 11.70 11.70 11.73 11.62 11.87 29,378,612 11.714 -1.39%
2016-07-21 0 17.24 17.24 17.26 17.20 17.38 10,813,246 186,852,044 17.280 11.87 11.87 11.88 11.84 11.96 15,708,773 11.895 0.70%
2016-07-20 0 17.12 17.12 17.14 17.10 17.36 11,758,427 202,010,413 17.180 11.78 11.78 11.80 11.77 11.95 17,081,870 11.826 -1.38%
2016-07-19 0 17.36 17.32 17.38 17.12 17.42 15,365,731 266,212,494 17.325 11.95 11.92 11.96 11.78 11.99 22,322,324 11.926 0.00%
2016-07-18 0 17.36 17.34 17.38 17.24 17.46 14,730,771 255,606,701 17.352 11.95 11.94 11.96 11.87 12.02 21,399,896 11.944 0.58%
2016-07-15 0 17.26 17.26 17.28 17.22 17.48 15,783,095 273,529,236 17.331 11.88 11.88 11.89 11.85 12.03 22,928,643 11.930 -1.03%
2016-07-14 0 17.44 17.42 17.46 17.02 17.46 12,686,686 218,632,526 17.233 12.00 11.99 12.02 11.72 12.02 18,430,384 11.863 1.51%
2016-07-13 0 17.18 17.14 17.20 17.10 17.38 13,046,338 224,429,636 17.203 11.83 11.80 11.84 11.77 11.96 18,952,862 11.841 -0.35%
2016-07-12 0 17.24 17.20 17.24 16.92 17.26 14,904,798 255,219,806 17.123 11.87 11.84 11.87 11.65 11.88 21,652,711 11.787 1.29%
2016-07-11 0 17.02 16.98 17.02 16.84 17.18 21,041,132 359,625,642 17.092 11.72 11.69 11.72 11.59 11.83 30,567,174 11.765 1.43%
2016-07-08 0 16.78 16.76 16.78 16.54 16.80 16,926,219 282,357,961 16.682 11.55 11.54 11.55 11.39 11.56 24,589,299 11.483 0.96%
2016-07-07 0 16.62 16.62 16.66 16.40 16.68 16,981,568 280,655,137 16.527 11.44 11.44 11.47 11.29 11.48 24,669,706 11.377 1.47%
2016-07-06 0 16.38 16.38 16.42 16.22 16.52 13,299,354 217,712,360 16.370 11.28 11.28 11.30 11.17 11.37 19,320,428 11.269 -1.44%
2016-07-05 0 16.62 16.60 16.62 16.52 16.88 21,188,500 354,289,524 16.721 11.44 11.43 11.44 11.37 11.62 30,781,260 11.510 -0.77%
2016-07-04 0 17.56 17.54 17.56 17.44 17.68 24,280,496 426,152,575 17.551 11.53 11.52 11.53 11.45 11.61 36,979,951 11.524 1.27%
2016-06-30 0 17.34 17.30 17.34 17.08 17.40 31,541,174 545,309,909 17.289 11.39 11.36 11.39 11.21 11.42 48,038,189 11.352 1.76%
2016-06-29 0 17.04 17.02 17.04 16.56 17.08 33,407,398 564,702,514 16.904 11.19 11.18 11.19 10.87 11.21 50,880,506 11.099 3.40%
2016-06-28 0 16.48 16.48 16.54 16.12 16.54 17,333,062 283,073,709 16.331 10.82 10.82 10.86 10.58 10.86 26,398,793 10.723 -0.12%
2016-06-27 0 16.50 16.50 16.52 15.90 16.62 21,813,064 357,823,544 16.404 10.83 10.83 10.85 10.44 10.91 33,221,975 10.771 1.48%
2016-06-24 0 16.26 16.24 16.26 15.70 16.68 38,771,285 623,280,220 16.076 10.68 10.66 10.68 10.31 10.95 59,049,873 10.555 -1.81%
2016-06-23 0 16.56 16.52 16.56 16.42 16.64 21,423,907 354,765,210 16.559 10.87 10.85 10.87 10.78 10.93 32,629,277 10.873 0.49%
2016-06-22 0 16.48 16.48 16.50 16.14 16.50 22,920,017 375,841,525 16.398 10.82 10.82 10.83 10.60 10.83 34,907,899 10.767 2.23%
2016-06-21 0 16.12 16.12 16.16 16.04 16.22 23,674,780 381,879,661 16.130 10.58 10.58 10.61 10.53 10.65 36,057,426 10.591 0.00%
2016-06-20 0 16.12 16.10 16.12 15.72 16.16 22,520,324 358,529,501 15.920 10.58 10.57 10.58 10.32 10.61 34,299,154 10.453 2.68%
2016-06-17 0 15.70 15.68 15.74 15.58 15.82 36,104,890 567,164,609 15.709 10.31 10.30 10.33 10.23 10.39 54,988,870 10.314 1.03%
2016-06-16 0 15.54 15.52 15.56 15.44 15.74 23,952,903 372,263,643 15.541 10.20 10.19 10.22 10.14 10.33 36,481,016 10.204 -1.40%
2016-06-15 0 15.76 15.70 15.76 15.24 15.86 24,534,477 384,703,981 15.680 10.35 10.31 10.35 10.01 10.41 37,366,772 10.295 1.42%
2016-06-14 0 15.54 15.52 15.56 15.44 15.78 22,808,218 355,534,650 15.588 10.20 10.19 10.22 10.14 10.36 34,737,625 10.235 -1.27%
2016-06-13 0 15.74 15.74 15.76 15.40 15.94 36,702,446 574,785,600 15.661 10.33 10.33 10.35 10.11 10.47 55,898,967 10.283 -2.84%
2016-06-10 0 16.20 16.16 16.18 15.96 16.82 31,664,005 517,758,619 16.352 10.64 10.61 10.62 10.48 11.04 48,225,264 10.736 -4.37%
2016-06-08 0 16.94 16.92 16.96 16.64 16.98 27,916,823 469,999,326 16.836 11.12 11.11 11.14 10.93 11.15 42,518,190 11.054 1.32%
2016-06-07 0 16.72 16.68 16.72 16.06 16.72 37,296,071 613,469,375 16.449 10.98 10.95 10.98 10.54 10.98 56,803,076 10.800 4.63%
2016-06-06 0 15.98 15.98 16.02 15.80 16.12 11,802,117 188,021,815 15.931 10.49 10.49 10.52 10.37 10.58 17,974,991 10.460 -0.37%
2016-06-03 0 16.04 16.02 16.10 15.86 16.12 15,594,497 249,757,289 16.016 10.53 10.52 10.57 10.41 10.58 23,750,904 10.516 1.13%
2016-06-02 0 15.86 15.86 15.88 15.66 15.94 14,875,797 235,537,437 15.834 10.41 10.41 10.43 10.28 10.47 22,656,302 10.396 -0.25%
2016-06-01 0 15.90 15.86 15.88 15.74 16.10 21,410,425 340,822,037 15.919 10.44 10.41 10.43 10.33 10.57 32,608,743 10.452 -0.25%
2016-05-31 0 15.94 15.90 15.98 15.80 16.20 105,975,693 1,697,198,824 16.015 10.47 10.44 10.49 10.37 10.64 161,404,277 10.515 0.13%
2016-05-30 0 15.92 15.92 15.94 15.70 16.10 22,056,581 351,958,339 15.957 10.45 10.45 10.47 10.31 10.57 33,592,859 10.477 0.00%
2016-05-27 0 15.92 15.88 15.92 15.46 16.02 20,662,001 326,701,317 15.812 10.45 10.43 10.45 10.15 10.52 31,468,870 10.382 1.79%
2016-05-26 0 15.64 15.58 15.64 15.42 15.68 13,637,481 212,417,116 15.576 10.27 10.23 10.27 10.12 10.30 20,770,308 10.227 0.26%
2016-05-25 0 15.60 15.60 15.62 15.28 15.70 22,425,201 348,755,133 15.552 10.24 10.24 10.26 10.03 10.31 34,154,279 10.211 3.17%
2016-05-24 0 15.12 15.10 15.14 15.00 15.28 15,254,471 230,090,244 15.083 9.928 9.914 9.941 9.849 10.03 23,233,034 9.9036 -0.53%
2016-05-23 0 15.20 15.20 15.22 15.16 15.48 11,999,004 183,762,852 15.315 9.980 9.980 9.993 9.954 10.16 18,274,856 10.056 0.26%
2016-05-20 0 15.16 15.16 15.18 15.02 15.38 18,095,588 275,467,984 15.223 9.954 9.954 9.967 9.862 10.10 27,560,143 9.9952 0.13%
2016-05-19 0 15.14 15.16 15.18 15.06 15.40 23,960,270 364,685,151 15.220 9.941 9.954 9.967 9.888 10.11 36,492,236 9.9935 -1.43%
2016-05-18 0 15.36 15.34 15.36 15.26 15.60 31,450,174 483,557,670 15.375 10.09 10.07 10.09 10.02 10.24 47,899,593 10.095 -2.04%
2016-05-17 0 15.68 15.68 15.70 15.48 15.90 38,538,081 603,312,208 15.655 10.30 10.30 10.31 10.16 10.44 58,694,696 10.279 -0.25%
2016-05-16 0 15.72 15.72 15.74 15.38 16.02 37,920,855 598,349,967 15.779 10.32 10.32 10.33 10.10 10.52 57,754,642 10.360 -1.87%
2016-05-13 0 16.02 16.00 16.02 16.00 16.60 34,348,722 554,246,475 16.136 10.52 10.51 10.52 10.51 10.90 52,314,172 10.595 -4.07%
2016-05-12 0 16.70 16.68 16.72 16.62 16.88 15,958,029 266,980,120 16.730 10.96 10.95 10.98 10.91 11.08 24,304,575 10.985 -1.07%
2016-05-11 0 16.88 16.88 16.90 16.44 16.96 25,601,673 428,464,852 16.736 11.08 11.08 11.10 10.79 11.14 38,992,144 10.988 0.96%
2016-05-10 0 16.72 16.72 16.74 16.32 16.82 45,588,937 761,012,085 16.693 10.98 10.98 10.99 10.72 11.04 69,433,369 10.960 1.58%
2016-05-09 0 16.46 16.46 16.50 16.44 16.74 29,540,971 489,215,882 16.561 10.81 10.81 10.83 10.79 10.99 44,991,818 10.873 0.00%
2016-05-06 0 16.46 16.46 16.48 16.32 16.64 26,043,440 427,375,671 16.410 10.81 10.81 10.82 10.72 10.93 39,664,969 10.775 -1.08%
2016-05-05 0 16.64 16.64 16.66 16.42 16.74 22,233,738 367,954,126 16.549 10.93 10.93 10.94 10.78 10.99 33,862,675 10.866 -0.24%
2016-05-04 0 16.68 16.66 16.70 16.52 16.76 31,440,884 523,668,671 16.656 10.95 10.94 10.96 10.85 11.00 47,885,444 10.936 -0.71%
2016-05-03 0 16.80 16.80 16.82 16.60 16.96 22,688,308 380,680,134 16.779 11.03 11.03 11.04 10.90 11.14 34,554,999 11.017 -1.52%
2016-04-29 0 17.06 17.04 17.08 16.76 17.36 36,198,864 620,915,702 17.153 11.20 11.19 11.21 11.00 11.40 55,131,996 11.262 2.16%
2016-04-28 0 16.70 16.66 16.68 16.62 16.96 15,287,713 256,082,767 16.751 10.96 10.94 10.95 10.91 11.14 23,283,662 10.998 0.00%
2016-04-27 0 16.70 16.68 16.70 16.46 16.84 10,751,435 179,305,001 16.677 10.96 10.95 10.96 10.81 11.06 16,374,770 10.950 -0.36%
2016-04-26 0 16.76 16.70 16.72 16.46 16.80 14,747,293 245,466,036 16.645 11.00 10.96 10.98 10.81 11.03 22,460,586 10.929 -0.12%
2016-04-25 0 16.78 16.74 16.78 16.74 17.12 10,424,371 175,787,116 16.863 11.02 10.99 11.02 10.99 11.24 15,876,641 11.072 -1.76%
2016-04-22 0 17.08 17.06 17.10 16.86 17.12 20,558,154 349,536,000 17.002 11.21 11.20 11.23 11.07 11.24 31,310,708 11.163 -1.04%
2016-04-21 0 17.26 17.22 17.26 16.96 17.32 18,318,297 315,135,400 17.203 11.33 11.31 11.33 11.14 11.37 27,899,336 11.295 1.77%
2016-04-20 0 16.96 16.92 16.96 16.80 17.20 16,235,643 274,802,575 16.926 11.14 11.11 11.14 11.03 11.29 24,727,389 11.113 -1.17%
2016-04-19 0 17.16 17.16 17.18 16.88 17.20 13,403,065 228,893,110 17.078 11.27 11.27 11.28 11.08 11.29 20,413,285 11.213 1.78%
2016-04-18 0 16.86 16.84 16.88 16.62 16.88 7,030,639 117,658,308 16.735 11.07 11.06 11.08 10.91 11.08 10,707,882 10.988 -0.82%
2016-04-15 0 17.00 16.98 17.02 16.76 17.08 11,943,037 202,541,820 16.959 11.16 11.15 11.18 11.00 11.21 18,189,617 11.135 0.24%
2016-04-14 0 16.96 16.94 16.96 16.94 17.18 20,887,509 356,426,000 17.064 11.14 11.12 11.14 11.12 11.28 31,812,326 11.204 0.95%
2016-04-13 0 16.80 16.78 16.82 16.10 16.88 25,686,066 428,024,478 16.664 11.03 11.02 11.04 10.57 11.08 39,120,677 10.941 5.00%
2016-04-12 0 16.00 16.02 16.04 15.88 16.14 13,177,966 211,040,109 16.015 10.51 10.52 10.53 10.43 10.60 20,070,452 10.515 -0.62%
2016-04-11 0 16.10 16.08 16.12 15.82 16.14 10,261,030 164,363,696 16.018 10.57 10.56 10.58 10.39 10.60 15,627,868 10.517 0.75%
2016-04-08 0 15.98 15.96 16.02 15.60 16.02 14,508,450 228,710,117 15.764 10.49 10.48 10.52 10.24 10.52 22,096,821 10.350 0.76%
2016-04-07 0 15.86 15.84 15.86 15.74 16.08 13,444,567 213,443,379 15.876 10.41 10.40 10.41 10.33 10.56 20,476,494 10.424 -0.38%
2016-04-06 0 15.92 15.90 15.92 15.80 16.08 10,950,613 174,409,698 15.927 10.45 10.44 10.45 10.37 10.56 16,678,124 10.457 -0.50%
2016-04-05 0 16.00 16.00 16.04 15.80 16.14 19,565,666 312,013,408 15.947 10.51 10.51 10.53 10.37 10.60 29,799,118 10.471 -0.87%
2016-04-01 0 16.14 16.12 16.14 15.96 16.58 24,630,593 397,656,917 16.145 10.60 10.58 10.60 10.48 10.89 37,513,159 10.600 -0.98%
2016-03-31 0 16.30 16.26 16.30 16.24 16.72 27,458,724 450,007,471 16.389 10.70 10.68 10.70 10.66 10.98 41,820,491 10.760 -1.81%
2016-03-30 0 16.60 16.58 16.62 16.20 16.62 16,228,829 266,734,454 16.436 10.90 10.89 10.91 10.64 10.91 24,717,011 10.792 2.47%
2016-03-29 0 16.20 16.22 16.24 15.88 16.24 10,654,450 171,137,519 16.063 10.64 10.65 10.66 10.43 10.66 16,227,059 10.546 0.75%
2016-03-24 0 16.08 16.06 16.10 15.98 16.32 17,382,393 280,364,520 16.129 10.56 10.54 10.57 10.49 10.72 26,473,925 10.590 -1.71%
2016-03-23 0 16.36 16.36 16.38 16.20 16.56 14,661,795 239,652,207 16.345 10.74 10.74 10.75 10.64 10.87 22,330,370 10.732 -0.85%
2016-03-22 0 16.50 16.48 16.50 16.38 16.78 12,014,017 198,409,766 16.515 10.83 10.82 10.83 10.75 11.02 18,297,722 10.843 -0.48%
2016-03-21 0 16.58 16.56 16.58 16.26 16.96 29,757,334 498,697,509 16.759 10.89 10.87 10.89 10.68 11.14 45,321,345 11.004 1.22%
2016-03-18 0 16.38 16.36 16.38 15.86 16.50 34,316,759 560,376,150 16.330 10.75 10.74 10.75 10.41 10.83 52,265,491 10.722 3.54%
2016-03-17 0 15.82 15.82 15.84 15.80 16.08 16,909,619 269,117,447 15.915 10.39 10.39 10.40 10.37 10.56 25,753,876 10.450 0.64%
2016-03-16 0 15.72 15.66 15.70 15.56 15.88 16,100,333 252,122,036 15.659 10.32 10.28 10.31 10.22 10.43 24,521,308 10.282 0.13%
2016-03-15 0 15.70 15.68 15.72 15.52 15.94 12,968,444 203,192,770 15.668 10.31 10.30 10.32 10.19 10.47 19,751,344 10.288 -1.63%
2016-03-14 0 15.96 15.94 15.98 15.74 16.24 24,441,845 391,022,273 15.998 10.48 10.47 10.49 10.33 10.66 37,225,690 10.504 2.97%
2016-03-11 0 15.50 15.52 15.54 15.38 15.62 42,340,641 656,246,132 15.499 10.18 10.19 10.20 10.10 10.26 64,486,113 10.177 -1.40%
2016-03-10 0 15.72 15.70 15.74 15.58 15.94 13,821,844 217,406,974 15.729 10.32 10.31 10.33 10.23 10.47 21,051,098 10.328 -0.13%
2016-03-09 0 15.74 15.72 15.76 15.38 15.82 26,223,451 409,149,786 15.602 10.33 10.32 10.35 10.10 10.39 39,939,132 10.244 -1.99%
2016-03-08 0 16.06 16.06 16.08 15.96 16.50 23,716,297 381,328,127 16.079 10.54 10.54 10.56 10.48 10.83 36,120,658 10.557 -3.25%
2016-03-07 0 16.60 16.56 16.60 16.40 16.88 39,615,764 662,623,014 16.726 10.90 10.87 10.90 10.77 11.08 60,336,041 10.982 1.10%
2016-03-04 0 16.42 16.38 16.42 15.70 16.50 51,917,158 841,386,497 16.206 10.78 10.75 10.78 10.31 10.83 79,071,446 10.641 3.92%
2016-03-03 0 15.80 15.78 15.80 15.58 15.84 29,957,526 470,737,367 15.713 10.37 10.36 10.37 10.23 10.40 45,626,244 10.317 0.64%
2016-03-02 0 15.70 15.70 15.72 15.06 15.78 46,183,653 717,746,930 15.541 10.31 10.31 10.32 9.888 10.36 70,339,140 10.204 4.95%
2016-03-01 0 14.96 14.96 14.98 14.54 15.00 27,916,556 414,110,037 14.834 9.823 9.823 9.836 9.547 9.849 42,517,783 9.7397 2.75%
2016-02-29 0 14.56 14.52 14.56 14.20 14.58 26,444,980 380,312,079 14.381 9.560 9.534 9.560 9.324 9.573 40,276,527 9.4425 -0.14%
2016-02-26 0 14.58 14.58 14.60 14.28 14.60 21,798,504 314,630,777 14.434 9.573 9.573 9.586 9.376 9.586 33,199,800 9.4769 2.97%
2016-02-25 0 14.16 14.14 14.18 14.04 14.48 27,232,282 387,538,774 14.231 9.297 9.284 9.310 9.218 9.507 41,475,612 9.3438 -2.34%
2016-02-24 0 14.50 14.46 14.50 14.22 14.52 24,667,444 354,666,810 14.378 9.520 9.494 9.520 9.337 9.534 37,569,284 9.4403 0.55%
2016-02-23 0 14.42 14.38 14.42 14.20 14.44 27,287,138 391,471,835 14.346 9.468 9.442 9.468 9.324 9.481 41,559,160 9.4196 1.26%
2016-02-22 0 14.24 14.22 14.26 13.96 14.30 19,811,050 280,451,320 14.156 9.350 9.337 9.363 9.166 9.389 30,172,845 9.2948 1.71%
2016-02-19 0 14.00 13.96 14.00 13.88 14.28 13,421,255 188,292,299 14.029 9.192 9.166 9.192 9.113 9.376 20,440,989 9.2115 -1.41%
2016-02-18 0 14.20 14.18 14.22 14.04 14.46 30,499,943 432,920,544 14.194 9.324 9.310 9.337 9.218 9.494 46,452,362 9.3197 0.14%
2016-02-17 0 14.18 14.16 14.18 14.12 14.50 26,381,753 377,241,475 14.299 9.310 9.297 9.310 9.271 9.520 40,180,230 9.3887 1.00%
2016-02-16 0 14.04 14.02 14.06 13.74 14.40 24,776,275 351,043,387 14.169 9.218 9.205 9.232 9.021 9.455 37,735,037 9.3028 2.18%
2016-02-15 0 13.74 13.74 13.76 13.10 13.78 30,360,386 412,473,486 13.586 9.021 9.021 9.035 8.601 9.048 46,239,812 8.9203 7.01%
2016-02-12 0 12.84 12.84 12.86 12.72 13.26 37,184,013 479,299,398 12.890 8.431 8.431 8.444 8.352 8.706 56,632,408 8.4633 -3.46%
2016-02-11 0 13.30 13.28 13.30 13.22 13.66 27,505,777 366,217,222 13.314 8.733 8.719 8.733 8.680 8.969 41,892,154 8.7419 -5.67%
2016-02-05 0 14.10 14.06 14.10 13.90 14.20 13,961,497 196,417,033 14.068 9.258 9.232 9.258 9.127 9.324 21,263,794 9.2372 1.44%
2016-02-04 0 13.90 13.90 13.92 13.88 14.16 20,825,192 291,322,521 13.989 9.127 9.127 9.140 9.113 9.297 31,717,415 9.1849 -0.14%
2016-02-03 0 13.92 13.90 13.92 13.86 14.26 34,664,875 482,992,380 13.933 9.140 9.127 9.140 9.100 9.363 52,795,683 9.1483 -3.33%
2016-02-02 0 14.40 14.40 14.42 14.38 14.68 23,461,938 340,036,085 14.493 9.455 9.455 9.468 9.442 9.639 35,733,261 9.5160 -2.17%
2016-02-01 0 14.72 14.70 14.74 14.60 15.02 32,666,848 481,668,693 14.745 9.665 9.652 9.678 9.586 9.862 49,752,626 9.6813 -1.34%
2016-01-29 0 14.92 14.90 14.96 14.62 15.18 27,458,161 408,879,089 14.891 9.796 9.783 9.823 9.599 9.967 41,819,633 9.7772 1.77%
2016-01-28 0 14.66 14.66 14.68 14.44 14.72 20,998,584 306,663,878 14.604 9.626 9.626 9.639 9.481 9.665 31,981,497 9.5888 0.96%
2016-01-27 0 14.52 14.52 14.54 14.38 14.80 28,565,171 415,029,344 14.529 9.534 9.534 9.547 9.442 9.717 43,505,644 9.5397 0.28%
2016-01-26 0 14.48 14.46 14.48 14.38 14.80 24,670,418 359,365,381 14.567 9.507 9.494 9.507 9.442 9.717 37,573,814 9.5643 -2.82%
2016-01-25 0 14.90 14.88 14.92 14.80 15.06 18,253,098 272,644,066 14.937 9.783 9.770 9.796 9.717 9.888 27,800,036 9.8073 0.68%
2016-01-22 0 14.80 14.80 14.82 14.62 14.94 23,664,463 350,160,275 14.797 9.717 9.717 9.731 9.599 9.809 36,041,713 9.7154 2.78%
2016-01-21 0 14.40 14.38 14.40 14.34 14.98 26,573,458 388,673,311 14.626 9.455 9.442 9.455 9.415 9.836 40,472,203 9.6035 -1.50%
2016-01-20 0 14.62 14.62 14.64 14.56 15.12 36,284,470 537,381,151 14.810 9.599 9.599 9.612 9.560 9.928 55,262,376 9.7242 -3.43%
2016-01-19 0 15.14 15.14 15.16 14.90 15.28 34,903,333 525,958,853 15.069 9.941 9.941 9.954 9.783 10.03 53,158,862 9.8941 1.47%
2016-01-18 0 14.92 14.90 14.94 14.90 15.18 31,244,546 468,816,408 15.005 9.796 9.783 9.809 9.783 9.967 47,586,415 9.8519 -2.36%
2016-01-15 0 15.28 15.28 15.34 15.22 15.74 22,286,288 343,854,476 15.429 10.03 10.03 10.07 9.993 10.33 33,942,710 10.130 -2.68%
2016-01-14 0 15.70 15.72 15.74 15.50 15.82 24,433,609 383,541,513 15.697 10.31 10.32 10.33 10.18 10.39 37,213,146 10.307 -1.38%
2016-01-13 0 15.92 15.92 15.94 15.82 16.18 42,032,955 672,032,529 15.988 10.45 10.45 10.47 10.39 10.62 64,017,498 10.498 0.25%
2016-01-12 0 15.88 15.86 15.88 15.56 16.08 36,484,530 579,946,860 15.896 10.43 10.41 10.43 10.22 10.56 55,567,074 10.437 1.79%
2016-01-11 0 15.60 15.56 15.58 15.30 15.82 34,311,210 536,629,001 15.640 10.24 10.22 10.23 10.05 10.39 52,257,040 10.269 -2.62%
2016-01-08 0 16.02 16.02 16.04 15.90 16.44 39,340,313 634,085,427 16.118 10.52 10.52 10.53 10.44 10.79 59,916,520 10.583 0.00%
2016-01-07 0 16.02 16.00 16.04 15.76 16.74 48,686,841 779,314,437 16.007 10.52 10.51 10.53 10.35 10.99 74,151,573 10.510 -4.53%
2016-01-06 0 16.78 16.78 16.80 16.70 17.02 20,744,362 349,072,958 16.827 11.02 11.02 11.03 10.96 11.18 31,594,309 11.049 -1.41%
2016-01-05 0 17.02 17.02 17.04 16.84 17.52 47,149,669 806,675,090 17.109 11.18 11.18 11.19 11.06 11.50 71,810,412 11.233 -2.74%
2016-01-04 0 17.50 17.50 17.56 17.42 18.20 18,592,878 327,093,693 17.592 11.49 11.49 11.53 11.44 11.95 28,317,531 11.551 -4.37%
2015-12-31 0 18.30 18.24 18.30 18.24 18.40 3,776,079 69,139,735 18.310 12.02 11.98 12.02 11.98 12.08 5,751,086 12.022 0.33%
2015-12-30 0 18.24 18.22 18.30 18.10 18.46 16,039,902 292,150,300 18.214 11.98 11.96 12.02 11.88 12.12 24,429,270 11.959 -0.98%
2015-12-29 0 18.42 18.40 18.42 18.22 18.48 9,413,332 173,157,244 18.395 12.09 12.08 12.09 11.96 12.13 14,336,797 12.078 0.88%
2015-12-28 0 18.26 18.24 18.28 18.20 18.48 10,016,581 183,295,149 18.299 11.99 11.98 12.00 11.95 12.13 15,255,564 12.015 -1.40%
2015-12-24 0 18.52 18.48 18.52 18.42 18.60 6,879,623 127,331,285 18.508 12.16 12.13 12.16 12.09 12.21 10,477,880 12.152 0.54%
2015-12-23 0 18.42 18.38 18.40 18.08 18.48 18,245,674 335,077,898 18.365 12.09 12.07 12.08 11.87 12.13 27,788,729 12.058 1.54%
2015-12-22 0 18.14 18.10 18.12 18.00 18.18 14,232,807 257,335,116 18.080 11.91 11.88 11.90 11.82 11.94 21,677,008 11.871 0.55%
2015-12-21 0 18.04 18.04 18.06 17.76 18.24 24,281,569 439,127,992 18.085 11.84 11.84 11.86 11.66 11.98 36,981,585 11.874 0.56%
2015-12-18 0 17.94 17.92 18.02 17.72 18.18 26,346,259 474,352,095 18.005 11.78 11.77 11.83 11.63 11.94 40,126,172 11.822 -0.33%
2015-12-17 0 18.00 18.02 18.06 17.76 18.28 16,628,374 300,464,981 18.069 11.82 11.83 11.86 11.66 12.00 25,325,531 11.864 1.58%
2015-12-16 0 17.72 17.72 17.76 17.60 17.94 18,069,608 321,319,356 17.782 11.63 11.63 11.66 11.56 11.78 27,520,575 11.676 1.14%
2015-12-15 0 17.52 17.52 17.56 17.28 17.60 22,844,959 398,672,270 17.451 11.50 11.50 11.53 11.35 11.56 34,793,583 11.458 0.92%
2015-12-14 0 17.36 17.34 17.36 17.08 17.42 27,676,432 478,678,385 17.296 11.40 11.39 11.40 11.21 11.44 42,152,067 11.356 -0.80%
2015-12-11 0 17.50 17.46 17.48 17.22 17.70 26,648,953 465,563,386 17.470 11.49 11.46 11.48 11.31 11.62 40,587,184 11.471 -0.11%
2015-12-10 0 17.52 17.50 17.52 17.50 18.02 19,674,830 348,681,097 17.722 11.50 11.49 11.50 11.49 11.83 29,965,378 11.636 -1.13%
2015-12-09 0 17.72 17.74 17.76 17.70 17.96 22,676,096 404,357,753 17.832 11.63 11.65 11.66 11.62 11.79 34,536,400 11.708 -1.01%
2015-12-08 0 17.90 17.86 17.88 17.62 17.96 26,091,432 464,025,447 17.785 11.75 11.73 11.74 11.57 11.79 39,738,062 11.677 -0.33%
2015-12-07 0 17.96 17.96 17.98 17.88 18.32 22,939,515 413,914,892 18.044 11.79 11.79 11.81 11.74 12.03 34,937,595 11.847 -0.44%
2015-12-04 0 18.04 18.08 18.12 17.80 18.36 51,300,510 925,461,510 18.040 11.84 11.87 11.90 11.69 12.05 78,132,272 11.845 -1.31%
2015-12-03 0 18.28 18.28 18.30 18.26 18.84 41,655,126 769,111,352 18.464 12.00 12.00 12.02 11.99 12.37 63,442,053 12.123 -2.25%
2015-12-02 0 18.70 18.68 18.72 18.48 19.06 29,505,789 554,555,153 18.795 12.28 12.27 12.29 12.13 12.51 44,938,234 12.340 0.75%
2015-12-01 0 18.56 18.56 18.60 18.26 18.76 27,539,918 510,294,640 18.529 12.19 12.19 12.21 11.99 12.32 41,944,152 12.166 1.87%
2015-11-30 0 18.22 18.22 18.36 18.16 18.60 44,630,496 817,474,306 18.316 11.96 11.96 12.05 11.92 12.21 67,973,634 12.026 -1.41%
2015-11-27 0 18.48 18.48 18.50 18.22 18.86 42,302,906 780,706,628 18.455 12.13 12.13 12.15 11.96 12.38 64,428,642 12.117 -1.60%
2015-11-26 0 18.78 18.76 18.80 18.74 19.84 67,482,707 1,287,340,861 19.077 12.33 12.32 12.34 12.30 13.03 102,778,262 12.525 -4.77%
2015-11-25 0 19.72 19.74 19.78 19.62 20.05 22,004,220 434,822,198 19.761 12.95 12.96 12.99 12.88 13.16 33,513,111 12.975 -1.65%
2015-11-24 0 20.05 19.98 20.05 19.64 20.10 19,037,342 377,470,358 19.828 13.16 13.12 13.16 12.90 13.20 28,994,464 13.019 -0.25%
2015-11-23 0 20.10 20.10 20.20 19.94 20.45 12,814,117 258,808,041 20.197 13.20 13.20 13.26 13.09 13.43 19,516,299 13.261 0.00%
2015-11-20 0 20.10 20.10 20.15 19.80 20.25 12,422,263 248,775,940 20.027 13.20 13.20 13.23 13.00 13.30 18,919,493 13.149 1.21%
2015-11-19 0 19.86 19.84 19.86 19.82 20.20 23,275,791 464,472,836 19.955 13.04 13.03 13.04 13.01 13.26 35,449,754 13.102 0.40%
2015-11-18 0 19.78 19.76 19.78 19.74 20.35 21,222,722 422,333,706 19.900 12.99 12.97 12.99 12.96 13.36 32,322,866 13.066 -1.84%
2015-11-17 0 20.15 20.10 20.15 20.10 20.40 19,836,213 401,238,708 20.228 13.23 13.20 13.23 13.20 13.39 30,211,169 13.281 1.66%
2015-11-16 0 19.82 19.80 19.84 19.80 20.15 24,684,702 491,373,051 19.906 13.01 13.00 13.03 13.00 13.23 37,595,569 13.070 -2.60%
2015-11-13 0 20.35 20.35 20.45 20.10 20.50 20,176,008 410,008,082 20.322 13.36 13.36 13.43 13.20 13.46 30,728,688 13.343 -1.69%
2015-11-12 0 20.70 20.70 20.80 20.50 20.95 27,724,090 575,075,091 20.743 13.59 13.59 13.66 13.46 13.76 42,224,651 13.619 0.24%
2015-11-11 0 20.65 20.60 20.65 20.50 21.05 16,236,809 335,682,192 20.674 13.56 13.53 13.56 13.46 13.82 24,729,165 13.574 -1.43%
2015-11-10 0 20.95 20.95 21.00 20.80 21.20 17,617,288 369,094,845 20.951 13.76 13.76 13.79 13.66 13.92 26,831,678 13.756 -1.87%
2015-11-09 0 21.35 21.35 21.40 20.95 21.95 33,906,476 733,647,757 21.637 14.02 14.02 14.05 13.76 14.41 51,640,618 14.207 0.23%
2015-11-06 0 21.30 21.20 21.30 20.70 21.35 17,409,084 366,246,173 21.038 13.99 13.92 13.99 13.59 14.02 26,514,576 13.813 0.71%
2015-11-05 0 21.15 21.10 21.15 21.00 21.50 19,907,572 423,464,872 21.272 13.89 13.85 13.89 13.79 14.12 30,319,851 13.967 -0.24%
2015-11-04 0 21.20 21.10 21.25 21.05 21.85 27,908,837 598,586,813 21.448 13.92 13.85 13.95 13.82 14.35 42,506,027 14.082 0.71%
2015-11-03 0 21.05 21.05 21.15 21.00 21.55 38,406,188 816,600,034 21.262 13.82 13.82 13.89 13.79 14.15 58,493,819 13.960 0.72%
2015-11-02 0 20.90 20.85 20.95 20.05 21.00 46,145,422 957,057,178 20.740 13.72 13.69 13.76 13.16 13.79 70,280,913 13.618 2.70%
2015-10-30 0 20.35 20.30 20.35 19.52 20.60 44,261,175 895,725,909 20.237 13.36 13.33 13.36 12.82 13.53 67,411,146 13.288 3.30%
2015-10-29 0 19.70 19.68 19.74 19.60 20.40 21,118,357 417,595,338 19.774 12.93 12.92 12.96 12.87 13.39 32,163,915 12.983 -1.50%
2015-10-28 0 20.00 19.98 20.00 19.84 20.45 19,968,482 399,445,363 20.004 13.13 13.12 13.13 13.03 13.43 30,412,619 13.134 -2.20%
2015-10-27 0 20.45 20.35 20.45 20.25 20.75 17,532,294 357,417,647 20.386 13.43 13.36 13.43 13.30 13.62 26,702,229 13.385 -1.45%
2015-10-26 0 20.75 20.70 20.75 20.55 21.00 17,234,568 357,362,504 20.735 13.62 13.59 13.62 13.49 13.79 26,248,783 13.614 0.00%
2015-10-23 0 20.75 20.70 20.75 20.50 20.80 13,365,082 276,449,776 20.684 13.62 13.59 13.62 13.46 13.66 20,355,436 13.581 2.47%
2015-10-22 0 20.25 20.30 20.35 20.05 20.70 15,217,491 309,244,838 20.322 13.30 13.33 13.36 13.16 13.59 23,176,712 13.343 -1.70%
2015-10-20 0 20.60 20.55 20.60 20.40 20.80 11,328,930 232,502,822 20.523 13.53 13.49 13.53 13.39 13.66 17,254,313 13.475 -1.20%
2015-10-19 0 20.85 20.85 20.90 20.35 20.90 14,889,799 307,001,873 20.618 13.69 13.69 13.72 13.36 13.72 22,677,627 13.538 0.48%
2015-10-16 0 20.75 20.65 20.75 20.65 21.20 26,393,565 550,917,980 20.873 13.62 13.56 13.62 13.56 13.92 40,198,220 13.705 1.47%
2015-10-15 0 20.45 20.40 20.50 20.00 20.60 30,047,431 613,389,888 20.414 13.43 13.39 13.46 13.13 13.53 45,763,172 13.404 2.76%
2015-10-14 0 19.90 19.92 19.94 19.62 20.00 21,125,508 418,303,777 19.801 13.07 13.08 13.09 12.88 13.13 32,174,806 13.001 0.10%
2015-10-13 0 19.88 19.82 19.88 19.72 20.20 18,317,304 365,090,119 19.931 13.05 13.01 13.05 12.95 13.26 27,897,824 13.087 -1.34%
2015-10-12 0 20.15 20.15 20.20 20.00 20.60 20,926,339 424,050,221 20.264 13.23 13.23 13.26 13.13 13.53 31,871,465 13.305 -0.25%
2015-10-09 0 20.20 20.15 20.25 19.84 20.70 25,888,219 527,234,602 20.366 13.26 13.23 13.30 13.03 13.59 39,428,563 13.372 2.23%
2015-10-08 0 19.76 19.76 19.78 19.58 20.30 31,873,814 632,326,818 19.838 12.97 12.97 12.99 12.86 13.33 48,544,810 13.026 -1.94%
2015-10-07 0 20.15 20.10 20.20 19.08 20.30 28,644,842 568,974,071 19.863 13.23 13.20 13.26 12.53 13.33 43,626,985 13.042 4.73%
2015-10-06 0 19.24 19.18 19.20 19.06 19.44 23,147,374 445,346,830 19.240 12.63 12.59 12.61 12.51 12.76 35,254,171 12.632 0.94%
2015-10-05 0 19.06 19.04 19.08 18.92 19.26 19,026,288 362,610,993 19.058 12.51 12.50 12.53 12.42 12.65 28,977,628 12.513 1.28%
2015-10-02 0 18.82 18.82 18.84 18.40 18.96 31,954,591 598,632,448 18.734 12.36 12.36 12.37 12.08 12.45 48,667,836 12.300 0.64%
2015-09-30 0 18.70 18.68 18.70 18.04 18.74 66,475,734 1,227,627,420 18.467 12.28 12.27 12.28 11.84 12.30 101,244,610 12.125 4.12%
2015-09-29 0 17.96 17.94 18.00 17.26 18.00 49,631,708 870,017,285 17.529 11.79 11.78 11.82 11.33 11.82 75,590,635 11.510 -1.43%
2015-09-25 0 18.22 18.22 18.26 18.02 18.42 17,304,874 315,489,040 18.231 11.96 11.96 11.99 11.83 12.09 26,355,861 11.970 0.33%
2015-09-24 0 18.16 18.14 18.16 18.00 18.50 21,423,516 389,748,492 18.193 11.92 11.91 11.92 11.82 12.15 32,628,681 11.945 -0.87%
2015-09-23 0 18.32 18.32 18.34 17.86 18.52 41,010,004 745,529,582 18.179 12.03 12.03 12.04 11.73 12.16 62,459,512 11.936 -0.65%
2015-09-22 0 18.44 18.38 18.40 18.38 18.86 19,324,230 359,658,844 18.612 12.11 12.07 12.08 12.07 12.38 29,431,403 12.220 -0.32%
2015-09-21 0 18.50 18.46 18.50 18.40 18.82 22,000,817 407,931,145 18.542 12.15 12.12 12.15 12.08 12.36 33,507,929 12.174 -2.43%
2015-09-18 0 18.96 18.92 18.94 18.78 19.34 22,176,287 422,333,125 19.044 12.45 12.42 12.44 12.33 12.70 33,775,175 12.504 0.74%
2015-09-17 0 18.82 18.82 18.86 18.66 19.36 29,227,562 555,872,883 19.019 12.36 12.36 12.38 12.25 12.71 44,514,486 12.487 1.18%
2015-09-16 0 18.60 18.64 18.68 18.48 18.98 32,666,751 611,389,750 18.716 12.21 12.24 12.27 12.13 12.46 49,752,478 12.289 0.22%
2015-09-15 0 18.56 18.52 18.54 18.46 18.88 24,052,822 447,808,870 18.618 12.19 12.16 12.17 12.12 12.40 36,633,196 12.224 -1.80%
2015-09-14 0 18.90 18.86 18.88 18.32 19.08 25,973,459 487,528,656 18.770 12.41 12.38 12.40 12.03 12.53 39,558,386 12.324 0.32%
2015-09-11 0 18.84 18.84 18.92 18.80 19.58 24,958,292 476,187,356 19.079 12.37 12.37 12.42 12.34 12.86 38,012,255 12.527 -0.84%
2015-09-10 0 19.00 18.96 19.02 18.76 19.32 27,864,393 530,508,129 19.039 12.48 12.45 12.49 12.32 12.69 42,438,337 12.501 -2.96%
2015-09-09 0 19.58 19.54 19.60 19.22 19.80 53,008,142 1,032,955,293 19.487 12.86 12.83 12.87 12.62 13.00 80,733,049 12.795 -0.20%
2015-09-08 0 19.62 19.60 19.62 17.72 19.64 63,104,156 1,188,835,071 18.839 12.88 12.87 12.88 11.63 12.90 96,109,592 12.370 9.98%
2015-09-07 0 17.84 17.82 17.88 17.52 18.24 29,690,500 532,855,889 17.947 11.71 11.70 11.74 11.50 11.98 45,219,555 11.784 -0.11%
2015-09-04 0 17.86 17.86 17.88 17.48 17.98 31,455,654 558,239,360 17.747 11.73 11.73 11.74 11.48 11.81 47,907,939 11.652 1.94%
2015-09-02 0 17.52 17.58 17.62 17.44 18.00 57,327,061 1,012,675,547 17.665 11.50 11.54 11.57 11.45 11.82 87,310,897 11.599 -2.77%
2015-09-01 0 18.02 18.02 18.04 17.80 18.38 45,633,701 823,161,933 18.038 11.83 11.83 11.84 11.69 12.07 69,501,546 11.844 -2.38%
2015-08-31 0 18.46 18.48 18.50 17.74 18.52 57,636,631 1,042,863,113 18.094 12.12 12.13 12.15 11.65 12.16 87,782,382 11.880 1.21%
2015-08-28 0 18.24 18.22 18.28 18.18 18.90 55,524,225 1,027,913,972 18.513 11.98 11.96 12.00 11.94 12.41 84,565,122 12.155 -0.55%
2015-08-27 0 18.34 18.32 18.34 17.52 18.52 64,785,361 1,172,574,478 18.099 12.04 12.03 12.04 11.50 12.16 98,670,120 11.884 5.89%
2015-08-26 0 17.32 17.32 17.40 16.40 17.60 92,300,373 1,586,696,207 17.191 11.37 11.37 11.42 10.77 11.56 140,576,339 11.287 2.49%
2015-08-25 0 16.90 16.90 16.92 16.44 17.60 63,397,975 1,071,218,839 16.897 11.10 11.10 11.11 10.79 11.56 96,557,088 11.094 -1.17%
2015-08-24 0 17.10 17.06 17.08 16.86 18.16 98,756,146 1,740,308,371 17.622 11.23 11.20 11.21 11.07 11.92 150,408,682 11.571 -10.19%
2015-08-21 0 19.04 18.98 19.00 18.64 19.16 29,117,310 550,670,099 18.912 12.50 12.46 12.48 12.24 12.58 44,346,569 12.417 -1.96%
2015-08-20 0 19.42 19.40 19.44 19.20 19.88 27,068,236 525,618,991 19.418 12.75 12.74 12.76 12.61 13.05 41,225,765 12.750 -2.51%
2015-08-19 0 19.92 19.92 20.00 19.64 20.20 24,600,800 490,958,603 19.957 13.08 13.08 13.13 12.90 13.26 37,467,784 13.103 -0.10%
2015-08-18 0 19.94 19.94 19.96 19.56 20.65 27,252,173 545,710,353 20.024 13.09 13.09 13.11 12.84 13.56 41,505,907 13.148 -2.25%
2015-08-17 0 20.40 20.35 20.40 20.05 20.85 24,050,262 488,242,283 20.301 13.39 13.36 13.39 13.16 13.69 36,629,297 13.329 -2.63%
2015-08-14 0 20.95 20.95 21.00 20.65 21.15 11,701,048 244,462,694 20.892 13.76 13.76 13.79 13.56 13.89 17,821,060 13.718 1.21%
2015-08-13 0 20.70 20.65 20.70 20.60 21.30 23,323,583 489,409,047 20.983 13.59 13.56 13.59 13.53 13.99 35,522,542 13.777 -1.19%
2015-08-12 0 20.95 20.95 21.00 20.50 21.45 44,971,756 936,448,858 20.823 13.76 13.76 13.79 13.46 14.08 68,493,383 13.672 -3.23%
2015-08-11 0 21.65 21.55 21.65 21.45 22.20 23,910,037 520,588,954 21.773 14.22 14.15 14.22 14.08 14.58 36,415,730 14.296 0.00%
2015-08-10 0 21.65 21.65 21.70 21.40 21.95 26,171,111 567,405,292 21.681 14.22 14.22 14.25 14.05 14.41 39,859,416 14.235 -0.46%
2015-08-07 0 21.75 21.75 21.80 21.30 21.95 23,949,505 521,016,879 21.755 14.28 14.28 14.31 13.99 14.41 36,475,841 14.284 1.64%
2015-08-06 0 21.40 21.40 21.50 20.55 21.45 34,834,889 739,250,503 21.222 14.05 14.05 14.12 13.49 14.08 53,054,619 13.934 2.64%
2015-08-05 0 20.85 20.85 20.90 20.55 21.00 18,046,970 376,295,402 20.851 13.69 13.69 13.72 13.49 13.79 27,486,097 13.690 0.48%
2015-08-04 0 20.75 20.70 20.75 20.00 20.75 25,973,496 532,134,183 20.488 13.62 13.59 13.62 13.13 13.62 39,558,442 13.452 2.22%
2015-08-03 0 20.30 20.25 20.30 19.60 20.35 27,181,522 544,439,792 20.030 13.33 13.30 13.33 12.87 13.36 41,398,303 13.151 1.25%
2015-07-31 0 20.05 20.05 20.15 19.76 20.15 43,566,238 867,727,620 19.917 13.16 13.16 13.23 12.97 13.23 66,352,736 13.077 0.86%
2015-07-30 0 19.88 19.88 19.90 19.82 20.35 42,047,632 840,619,947 19.992 13.05 13.05 13.07 13.01 13.36 64,039,851 13.127 -0.85%
2015-07-29 0 20.05 20.00 20.05 19.60 20.10 40,011,090 796,158,291 19.898 13.16 13.13 13.16 12.87 13.20 60,938,135 13.065 1.57%
2015-07-28 0 19.74 19.68 19.74 19.20 20.15 48,660,790 955,405,570 19.634 12.96 12.92 12.96 12.61 13.23 74,111,897 12.891 -1.79%
2015-07-27 0 20.10 20.15 20.25 19.80 20.75 38,719,929 776,233,522 20.047 13.20 13.23 13.30 13.00 13.62 58,971,656 13.163 -3.83%
2015-07-24 0 20.90 20.85 20.90 20.70 21.20 14,215,606 297,273,030 20.912 13.72 13.69 13.72 13.59 13.92 21,650,810 13.730 -1.65%
2015-07-23 0 21.25 21.15 21.25 20.70 21.35 14,805,731 312,773,870 21.125 13.95 13.89 13.95 13.59 14.02 22,549,589 13.870 1.19%
2015-07-22 0 21.00 20.90 21.00 20.60 21.15 20,071,070 418,086,247 20.830 13.79 13.72 13.79 13.53 13.89 30,568,864 13.677 -1.18%
2015-07-21 0 21.25 21.25 21.30 21.05 21.40 10,347,689 220,043,190 21.265 13.95 13.95 13.99 13.82 14.05 15,759,852 13.962 0.24%
2015-07-20 0 21.20 21.15 21.25 21.00 21.65 23,460,223 496,740,719 21.174 13.92 13.89 13.95 13.79 14.22 35,730,649 13.902 -0.70%
2015-07-17 0 21.35 21.35 21.45 21.00 21.75 24,666,345 528,132,455 21.411 14.02 14.02 14.08 13.79 14.28 37,567,611 14.058 2.15%
2015-07-16 0 20.90 20.85 20.95 20.75 21.20 24,423,058 511,161,382 20.929 13.72 13.69 13.76 13.62 13.92 37,197,077 13.742 -0.71%
2015-07-15 0 21.05 21.00 21.05 20.90 21.80 30,004,746 636,544,064 21.215 13.82 13.79 13.82 13.72 14.31 45,698,161 13.929 -2.32%
2015-07-14 0 21.55 21.55 21.65 21.15 21.90 44,489,030 957,233,304 21.516 14.15 14.15 14.22 13.89 14.38 67,758,176 14.127 -0.69%
2015-07-13 0 21.70 21.65 21.70 20.85 22.05 37,669,137 810,228,649 21.509 14.25 14.22 14.25 13.69 14.48 57,371,267 14.123 1.40%
2015-07-10 0 21.40 21.35 21.40 20.70 21.95 83,578,378 1,788,436,974 21.398 14.05 14.02 14.05 13.59 14.41 127,292,469 14.050 3.38%
2015-07-09 0 20.70 20.60 20.95 18.58 21.05 105,792,029 2,141,175,799 20.239 13.59 13.53 13.76 12.20 13.82 161,124,551 13.289 7.25%
2015-07-08 0 19.30 19.30 19.38 18.20 20.10 114,514,613 2,190,244,259 19.126 12.67 12.67 12.72 11.95 13.20 174,409,317 12.558 -8.31%
2015-07-07 0 21.05 20.95 21.10 20.25 22.30 90,199,350 1,929,696,019 21.394 13.82 13.76 13.85 13.30 14.64 137,376,416 14.047 -2.55%
2015-07-06 0 21.60 21.50 21.75 20.85 22.75 74,877,138 1,614,039,504 21.556 14.18 14.12 14.28 13.69 14.94 114,040,210 14.153 -1.14%
2015-07-03 0 21.85 21.90 21.95 21.75 23.10 44,531,719 986,919,819 22.162 14.35 14.38 14.41 14.28 15.17 67,823,193 14.551 -3.53%
2015-07-02 0 22.65 22.55 22.65 22.25 23.25 50,410,166 1,150,639,523 22.826 14.87 14.81 14.87 14.61 15.27 76,776,251 14.987 0.22%
2015-06-30 0 22.60 22.60 22.70 21.50 22.75 51,728,459 1,153,837,528 22.306 14.84 14.84 14.90 14.12 14.94 78,784,052 14.646 4.63%
2015-06-29 0 21.60 21.50 21.60 20.90 22.50 47,785,422 1,033,345,878 21.625 14.18 14.12 14.18 13.72 14.77 72,778,684 14.198 -2.70%
2015-06-26 0 22.20 22.20 22.25 21.85 23.20 44,240,511 990,901,336 22.398 14.58 14.58 14.61 14.35 15.23 67,379,674 14.706 -4.31%
2015-06-25 0 23.20 23.10 23.20 23.10 24.40 33,853,523 802,203,534 23.696 15.23 15.17 15.23 15.17 16.02 51,559,968 15.559 -0.85%
2015-06-24 0 23.40 23.35 23.40 23.00 23.60 23,557,325 548,698,216 23.292 15.36 15.33 15.36 15.10 15.50 35,878,539 15.293 -0.00%
2015-06-23 0 24.25 24.20 24.25 23.25 24.50 32,416,327 775,210,583 23.914 15.36 15.33 15.36 14.73 15.52 51,163,443 15.152 4.75%
2015-06-22 0 23.15 23.15 23.20 22.75 23.35 18,264,664 420,522,249 23.024 14.67 14.67 14.70 14.41 14.79 28,827,544 14.588 0.65%
2015-06-19 0 23.00 22.95 23.10 22.85 23.60 31,065,127 722,247,026 23.249 14.57 14.54 14.64 14.48 14.95 49,030,812 14.730 -1.29%
2015-06-18 0 23.30 23.25 23.30 23.15 23.70 14,134,481 330,360,961 23.373 14.76 14.73 14.76 14.67 15.02 22,308,780 14.809 -1.69%
2015-06-17 0 23.70 23.65 23.70 23.05 23.85 28,991,100 681,919,805 23.522 15.02 14.98 15.02 14.60 15.11 45,757,327 14.903 2.16%
2015-06-16 0 23.20 23.15 23.20 23.15 24.80 26,093,528 612,842,330 23.486 14.70 14.67 14.70 14.67 15.71 41,184,022 14.881 -3.73%
2015-06-15 0 24.10 24.05 24.10 24.00 25.15 22,174,454 542,961,559 24.486 15.27 15.24 15.27 15.21 15.93 34,998,456 15.514 -3.79%
2015-06-12 0 25.05 25.05 25.20 24.70 25.35 28,853,179 725,279,310 25.137 15.87 15.87 15.97 15.65 16.06 45,539,643 15.926 2.04%
2015-06-11 0 24.55 24.55 24.60 24.35 25.00 27,036,788 665,447,953 24.613 15.55 15.55 15.59 15.43 15.84 42,672,791 15.594 0.41%
2015-06-10 0 24.45 24.45 24.50 24.20 25.45 30,027,848 744,390,105 24.790 15.49 15.49 15.52 15.33 16.12 47,393,651 15.707 -3.17%
2015-06-09 0 25.25 25.20 25.25 24.90 26.00 48,274,010 1,228,889,557 25.457 16.00 15.97 16.00 15.78 16.47 76,191,992 16.129 0.40%
2015-06-08 0 25.15 25.15 25.20 24.85 26.15 50,654,555 1,297,443,518 25.614 15.93 15.93 15.97 15.74 16.57 79,949,262 16.228 0.40%
2015-06-05 0 25.05 25.05 25.20 24.90 26.30 47,882,572 1,215,790,210 25.391 15.87 15.87 15.97 15.78 16.66 75,574,177 16.087 -2.15%
2015-06-04 0 25.60 25.60 25.65 24.70 26.85 71,962,353 1,855,244,183 25.781 16.22 16.22 16.25 15.65 17.01 113,579,855 16.334 2.81%
2015-06-03 0 24.90 24.90 24.95 24.20 25.10 30,273,425 749,436,054 24.756 15.78 15.78 15.81 15.33 15.90 47,781,250 15.685 0.81%
2015-06-02 0 24.70 24.65 24.70 24.10 24.95 26,072,526 641,818,399 24.617 15.65 15.62 15.65 15.27 15.81 41,150,874 15.597 0.61%
2015-06-01 0 24.55 24.60 24.65 23.25 24.90 31,850,682 775,013,886 24.333 15.55 15.59 15.62 14.73 15.78 50,270,672 15.417 4.03%
2015-05-29 0 23.60 23.55 23.60 23.25 24.15 37,096,624 878,982,844 23.694 14.95 14.92 14.95 14.73 15.30 58,550,464 15.012 -1.87%
2015-05-28 0 24.05 24.00 24.05 23.25 25.00 41,844,396 1,010,461,624 24.148 15.24 15.21 15.24 14.73 15.84 66,043,983 15.300 -3.80%
2015-05-27 0 25.00 24.95 25.00 24.40 25.00 44,225,028 1,093,608,048 24.728 15.84 15.81 15.84 15.46 15.84 69,801,390 15.667 1.21%
2015-05-26 0 24.70 24.60 24.65 24.20 24.75 63,959,682 1,563,491,251 24.445 15.65 15.59 15.62 15.33 15.68 100,949,053 15.488 4.66%
2015-05-22 0 23.60 23.60 23.70 23.20 23.75 26,442,825 622,607,288 23.545 14.95 14.95 15.02 14.70 15.05 41,735,325 14.918 2.39%
2015-05-21 0 23.05 23.00 23.05 22.80 23.45 17,976,195 416,218,138 23.154 14.60 14.57 14.60 14.45 14.86 28,372,246 14.670 -1.07%
2015-05-20 0 23.30 23.25 23.30 22.55 23.40 39,583,192 915,479,333 23.128 14.76 14.73 14.76 14.29 14.83 62,475,072 14.654 2.87%
2015-05-19 0 22.65 22.60 22.65 22.10 22.80 19,462,661 438,412,130 22.526 14.35 14.32 14.35 14.00 14.45 30,718,370 14.272 1.34%
2015-05-18 0 22.35 22.25 22.30 21.85 22.75 18,682,639 416,057,399 22.270 14.16 14.10 14.13 13.84 14.41 29,487,243 14.110 -1.32%
2015-05-15 0 22.65 22.55 22.65 21.90 22.75 20,854,317 466,789,364 22.383 14.35 14.29 14.35 13.88 14.41 32,914,853 14.182 2.95%
2015-05-14 0 22.00 22.00 22.05 21.90 22.50 23,883,173 529,189,765 22.157 13.94 13.94 13.97 13.88 14.26 37,695,367 14.039 -1.35%
2015-05-13 0 22.30 22.30 22.40 22.20 23.50 20,142,224 455,716,101 22.625 14.13 14.13 14.19 14.07 14.89 31,790,940 14.335 -2.41%
2015-05-12 0 22.85 22.75 22.85 22.50 23.05 22,159,986 505,800,243 22.825 14.48 14.41 14.48 14.26 14.60 34,975,621 14.462 -0.44%
2015-05-11 0 22.95 22.85 23.00 22.60 23.20 22,668,041 518,601,651 22.878 14.54 14.48 14.57 14.32 14.70 35,777,496 14.495 0.44%
2015-05-08 0 22.85 22.85 22.95 22.10 22.95 18,539,526 419,526,667 22.629 14.48 14.48 14.54 14.00 14.54 29,261,365 14.337 3.63%
2015-05-07 0 22.05 22.05 22.15 21.80 22.60 16,267,558 362,096,351 22.259 13.97 13.97 14.03 13.81 14.32 25,675,465 14.103 0.00%
2015-05-06 0 22.05 22.05 22.15 21.80 22.85 30,721,199 686,320,371 22.340 13.97 13.97 14.03 13.81 14.48 48,487,983 14.154 -2.00%
2015-05-05 0 22.50 22.50 22.55 22.20 23.60 24,857,996 561,594,038 22.592 14.26 14.26 14.29 14.07 14.95 39,233,953 14.314 -3.43%
2015-05-04 0 23.30 23.20 23.35 23.05 23.80 16,794,855 391,843,025 23.331 14.76 14.70 14.79 14.60 15.08 26,507,710 14.782 -0.64%
2015-04-30 0 23.45 23.30 23.60 23.20 24.00 22,401,225 527,899,754 23.566 14.86 14.76 14.95 14.70 15.21 35,356,374 14.931 -1.88%
2015-04-29 0 23.90 23.85 23.95 23.65 24.30 30,961,538 740,376,386 23.913 15.14 15.11 15.17 14.98 15.40 48,867,315 15.151 -0.62%
2015-04-28 0 24.05 23.95 24.05 23.55 24.50 35,532,540 855,168,679 24.067 15.24 15.17 15.24 14.92 15.52 56,081,834 15.249 0.63%
2015-04-27 0 23.90 23.95 24.05 23.90 24.40 20,602,154 496,012,637 24.076 15.14 15.17 15.24 15.14 15.46 32,516,859 15.254 -0.42%
2015-04-24 0 24.00 23.95 24.00 23.00 24.05 30,397,917 713,240,389 23.463 15.21 15.17 15.21 14.57 15.24 47,977,739 14.866 1.27%
2015-04-23 0 23.70 23.60 23.75 23.60 24.60 26,053,508 625,646,186 24.014 15.02 14.95 15.05 14.95 15.59 41,120,857 15.215 -2.87%
2015-04-22 0 24.40 24.25 24.40 23.65 24.45 40,434,461 973,207,645 24.069 15.46 15.36 15.46 14.98 15.49 63,818,650 15.250 1.46%
2015-04-21 0 24.05 23.90 24.05 22.95 24.20 39,401,189 929,318,129 23.586 15.24 15.14 15.24 14.54 15.33 62,187,813 14.944 5.95%
2015-04-20 0 22.70 22.70 22.80 22.50 24.00 47,110,910 1,092,390,265 23.188 14.38 14.38 14.45 14.26 15.21 74,356,245 14.691 -3.40%
2015-04-17 0 23.50 23.45 23.55 23.45 24.65 38,541,894 919,697,889 23.862 14.89 14.86 14.92 14.86 15.62 60,831,567 15.119 -3.29%
2015-04-16 0 24.30 24.25 24.35 22.95 24.65 47,104,555 1,120,135,703 23.780 15.40 15.36 15.43 14.54 15.62 74,346,214 15.066 3.62%
2015-04-15 0 23.45 23.20 23.45 22.60 23.50 56,272,477 1,298,790,654 23.080 14.86 14.70 14.86 14.32 14.89 88,816,159 14.623 1.52%
2015-04-14 0 23.10 23.05 23.10 22.70 24.15 92,974,652 2,150,450,640 23.129 14.64 14.60 14.64 14.38 15.30 146,744,055 14.654 -6.10%
2015-04-13 0 24.60 24.55 24.60 22.75 24.75 112,865,447 2,655,276,617 23.526 15.59 15.55 15.59 14.41 15.68 178,138,159 14.906 24.75%
2015-04-10 1 - - - - - 0 0 - 12.49 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 12.49 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 12.49 - - - - 0 - 0.00%
2015-04-02 0 19.72 19.68 19.74 19.44 19.78 33,427,617 656,633,968 19.643 12.49 12.47 12.51 12.32 12.53 52,759,585 12.446 2.28%
2015-04-01 0 19.28 19.26 19.28 18.96 19.50 21,874,315 422,013,678 19.293 12.22 12.20 12.22 12.01 12.35 34,524,740 12.224 1.80%
2015-03-31 0 18.94 18.92 18.96 18.82 19.48 34,618,060 665,775,716 19.232 12.00 11.99 12.01 11.92 12.34 54,638,489 12.185 -0.21%
2015-03-30 0 18.98 18.94 18.96 18.52 19.00 34,984,237 659,390,521 18.848 12.03 12.00 12.01 11.73 12.04 55,216,435 11.942 3.04%
2015-03-27 0 18.42 18.36 18.42 18.00 18.44 15,825,999 288,647,863 18.239 11.67 11.63 11.67 11.40 11.68 24,978,542 11.556 0.77%
2015-03-26 0 18.28 18.32 18.34 18.06 18.32 10,622,691 193,425,593 18.209 11.58 11.61 11.62 11.44 11.61 16,766,040 11.537 -0.11%
2015-03-25 0 18.30 18.28 18.34 18.26 18.52 19,734,705 362,064,985 18.347 11.59 11.58 11.62 11.57 11.73 31,147,744 11.624 -0.11%
2015-03-24 0 18.32 18.28 18.32 18.16 18.90 23,159,514 424,959,087 18.349 11.61 11.58 11.61 11.51 11.97 36,553,199 11.626 -2.55%
2015-03-23 0 18.80 18.74 18.80 18.60 19.20 13,118,819 247,432,246 18.861 11.91 11.87 11.91 11.78 12.16 20,705,737 11.950 0.43%
2015-03-20 0 18.72 18.70 18.78 18.42 18.88 23,690,464 441,714,389 18.645 11.86 11.85 11.90 11.67 11.96 37,391,210 11.813 -0.11%
2015-03-19 0 18.74 18.74 18.76 18.52 18.88 27,495,156 514,891,418 18.727 11.87 11.87 11.89 11.73 11.96 43,396,244 11.865 1.30%
2015-03-18 0 18.50 18.52 18.54 18.28 18.68 23,457,056 434,457,592 18.521 11.72 11.73 11.75 11.58 11.84 37,022,817 11.735 1.20%
2015-03-17 0 18.28 18.28 18.30 18.12 18.42 18,142,874 331,622,523 18.278 11.58 11.58 11.59 11.48 11.67 28,635,320 11.581 -0.44%
2015-03-16 0 18.36 18.32 18.36 18.06 18.40 26,625,841 486,736,278 18.281 11.63 11.61 11.63 11.44 11.66 42,024,184 11.582 0.55%
2015-03-13 0 18.26 18.26 18.28 17.66 18.40 59,463,961 1,081,334,642 18.185 11.57 11.57 11.58 11.19 11.66 93,853,352 11.522 3.99%
2015-03-12 0 17.56 17.54 17.60 17.12 17.78 35,646,259 625,640,634 17.551 11.13 11.11 11.15 10.85 11.27 56,261,319 11.120 3.17%
2015-03-11 0 17.02 17.00 17.08 16.98 17.32 21,805,772 373,334,206 17.121 10.78 10.77 10.82 10.76 10.97 34,416,557 10.848 -0.47%
2015-03-10 0 17.10 17.08 17.12 16.96 17.40 17,017,602 290,790,322 17.088 10.83 10.82 10.85 10.75 11.02 26,859,277 10.826 -1.38%
2015-03-09 0 17.34 17.30 17.36 16.68 17.56 28,242,543 486,905,436 17.240 10.99 10.96 11.00 10.57 11.13 44,575,862 10.923 1.88%
2015-03-06 0 17.02 17.00 17.04 16.98 17.36 11,132,500 190,020,284 17.069 10.78 10.77 10.80 10.76 11.00 17,570,684 10.815 0.47%
2015-03-05 0 16.94 16.94 17.00 16.80 17.18 22,086,495 374,603,118 16.961 10.73 10.73 10.77 10.64 10.88 34,859,629 10.746 -1.17%
2015-03-04 0 17.14 17.14 17.20 17.10 17.52 24,435,488 421,716,083 17.258 10.86 10.86 10.90 10.83 11.10 38,567,099 10.935 -1.83%
2015-03-03 0 17.46 17.46 17.56 17.40 17.88 24,608,660 432,565,551 17.578 11.06 11.06 11.13 11.02 11.33 38,840,420 11.137 -2.68%
2015-03-02 0 17.94 17.92 17.94 17.70 18.18 21,502,539 385,618,619 17.934 11.37 11.35 11.37 11.21 11.52 33,937,957 11.362 1.36%
2015-02-27 0 17.70 17.66 17.74 17.66 17.96 17,063,832 304,341,080 17.835 11.21 11.19 11.24 11.19 11.38 26,932,243 11.300 -0.67%
2015-02-26 0 17.82 17.78 17.84 17.36 17.86 27,031,376 478,232,215 17.692 11.29 11.27 11.30 11.00 11.32 42,664,249 11.209 1.14%
2015-02-25 0 17.62 17.58 17.60 17.40 17.64 18,064,631 316,426,911 17.516 11.16 11.14 11.15 11.02 11.18 28,511,827 11.098 0.57%
2015-02-24 0 17.52 17.52 17.54 17.48 17.68 18,470,423 324,127,597 17.548 11.10 11.10 11.11 11.08 11.20 29,152,298 11.118 -1.02%
2015-02-23 0 17.70 17.68 17.72 17.52 18.04 17,532,471 309,413,061 17.648 11.21 11.20 11.23 11.10 11.43 27,671,907 11.181 -1.01%
2015-02-18 0 17.88 17.86 17.88 17.70 18.00 4,912,672 87,795,865 17.871 11.33 11.32 11.33 11.21 11.40 7,753,784 11.323 -0.11%
2015-02-17 0 17.90 17.90 17.92 17.70 18.00 11,481,063 205,475,524 17.897 11.34 11.34 11.35 11.21 11.40 18,120,829 11.339 0.00%
2015-02-16 0 17.90 17.90 17.92 17.74 18.16 24,604,158 440,010,832 17.884 11.34 11.34 11.35 11.24 11.51 38,833,315 11.331 -1.43%
2015-02-13 0 18.16 18.16 18.18 17.98 18.22 21,041,660 381,365,941 18.124 11.51 11.51 11.52 11.39 11.54 33,210,541 11.483 1.00%
2015-02-12 0 17.98 17.96 18.00 17.60 18.04 22,106,103 395,993,011 17.913 11.39 11.38 11.40 11.15 11.43 34,890,576 11.350 1.47%
2015-02-11 0 17.72 17.66 17.72 17.60 17.86 11,075,864 196,239,948 17.718 11.23 11.19 11.23 11.15 11.32 17,481,294 11.226 0.34%
2015-02-10 0 17.66 17.62 17.68 17.34 17.74 11,333,141 199,646,612 17.616 11.19 11.16 11.20 10.99 11.24 17,887,360 11.161 0.68%
2015-02-09 0 17.54 17.52 17.56 17.42 17.78 12,448,829 218,775,160 17.574 11.11 11.10 11.13 11.04 11.27 19,648,276 11.135 -1.24%
2015-02-06 0 17.76 17.74 17.76 17.64 18.00 24,464,853 434,351,775 17.754 11.25 11.24 11.25 11.18 11.40 38,613,446 11.249 0.11%
2015-02-05 0 17.74 17.70 17.72 17.58 18.46 41,437,078 747,147,434 18.031 11.24 11.21 11.23 11.14 11.70 65,401,104 11.424 1.95%
2015-02-04 0 17.40 17.36 17.44 17.30 17.70 29,617,196 517,673,964 17.479 11.02 11.00 11.05 10.96 11.21 46,745,509 11.074 -0.57%
2015-02-03 0 17.50 17.50 17.52 16.90 17.54 20,797,861 359,479,081 17.284 11.09 11.09 11.10 10.71 11.11 32,825,748 10.951 1.51%
2015-02-02 0 17.24 17.20 17.22 16.72 17.28 26,350,560 448,923,206 17.037 10.92 10.90 10.91 10.59 10.95 41,589,701 10.794 -0.69%
2015-01-30 0 17.36 17.36 17.38 17.28 17.56 15,307,339 266,245,867 17.393 11.00 11.00 11.01 10.95 11.13 24,159,929 11.020 0.46%
2015-01-29 0 17.28 17.28 17.30 17.10 17.44 26,135,763 450,023,870 17.219 10.95 10.95 10.96 10.83 11.05 41,250,682 10.909 -2.15%
2015-01-28 0 17.66 17.60 17.66 17.60 18.08 24,298,647 431,774,250 17.769 11.19 11.15 11.19 11.15 11.46 38,351,119 11.258 -1.56%
2015-01-27 0 17.94 17.90 17.94 17.82 18.56 29,681,317 534,208,627 17.998 11.37 11.34 11.37 11.29 11.76 46,846,713 11.403 -3.24%
2015-01-26 0 18.54 18.52 18.56 18.28 18.68 21,464,675 396,009,546 18.449 11.75 11.73 11.76 11.58 11.84 33,878,196 11.689 -0.75%
2015-01-23 0 18.68 18.66 18.68 18.48 18.76 27,712,131 516,451,733 18.636 11.84 11.82 11.84 11.71 11.89 43,738,701 11.808 1.97%
2015-01-22 0 18.32 18.30 18.34 18.14 18.60 19,036,150 349,688,627 18.370 11.61 11.59 11.62 11.49 11.78 30,045,198 11.639 0.66%
2015-01-21 0 18.20 18.18 18.20 17.76 18.38 24,984,179 452,903,038 18.128 11.53 11.52 11.53 11.25 11.65 39,433,111 11.485 2.59%
2015-01-20 0 17.74 17.74 17.78 17.10 17.84 37,461,208 656,803,619 17.533 11.24 11.24 11.27 10.83 11.30 59,125,896 11.109 3.38%
2015-01-19 0 17.16 17.16 17.18 16.68 17.80 65,859,935 1,132,513,364 17.196 10.87 10.87 10.88 10.57 11.28 103,948,267 10.895 -5.71%
2015-01-16 0 18.20 18.22 18.26 17.92 18.38 25,890,886 470,676,386 18.179 11.53 11.54 11.57 11.35 11.65 40,864,187 11.518 -1.19%
2015-01-15 0 18.42 18.40 18.42 17.62 18.44 40,221,905 725,941,736 18.048 11.67 11.66 11.67 11.16 11.68 63,483,168 11.435 2.45%
2015-01-14 0 17.98 17.96 18.02 17.94 18.52 30,719,342 558,725,151 18.188 11.39 11.38 11.42 11.37 11.73 48,485,052 11.524 -1.64%
2015-01-13 0 18.28 18.28 18.30 18.24 18.56 23,021,994 422,477,009 18.351 11.58 11.58 11.59 11.56 11.76 36,336,148 11.627 -1.40%
2015-01-12 0 18.54 18.54 18.58 18.14 18.90 24,605,294 454,482,496 18.471 11.75 11.75 11.77 11.49 11.97 38,835,108 11.703 -2.63%
2015-01-09 0 19.04 19.02 19.04 18.30 19.28 40,716,569 768,630,597 18.878 12.06 12.05 12.06 11.59 12.22 64,263,907 11.961 5.08%
2015-01-08 0 18.12 18.12 18.14 18.10 18.80 28,031,206 515,912,960 18.405 11.48 11.48 11.49 11.47 11.91 44,242,304 11.661 -1.41%
2015-01-07 0 18.38 18.38 18.40 18.32 19.08 39,199,207 728,587,940 18.587 11.65 11.65 11.66 11.61 12.09 61,869,020 11.776 -2.55%
2015-01-06 0 18.86 18.82 18.84 18.80 19.52 29,002,447 553,046,752 19.069 11.95 11.92 11.94 11.91 12.37 45,775,236 12.082 -2.78%
2015-01-05 0 19.40 19.40 19.44 19.22 19.88 25,022,073 490,177,348 19.590 12.29 12.29 12.32 12.18 12.60 39,492,920 12.412 -2.51%
2015-01-02 0 19.90 19.88 19.90 19.30 19.90 15,078,925 297,852,121 19.753 12.61 12.60 12.61 12.23 12.61 23,799,418 12.515 2.26%
2014-12-31 0 19.46 19.42 19.52 19.04 19.58 11,874,180 229,277,382 19.309 12.33 12.30 12.37 12.06 12.41 18,741,294 12.234 1.67%
2014-12-30 0 19.14 19.14 19.20 19.08 19.96 40,783,038 796,604,706 19.533 12.13 12.13 12.16 12.09 12.65 64,368,817 12.376 -3.72%
2014-12-29 0 19.88 19.84 19.88 19.46 19.96 46,647,675 922,284,907 19.771 12.60 12.57 12.60 12.33 12.65 73,625,110 12.527 7.81%
2014-12-24 0 18.44 18.48 18.50 18.34 18.70 17,759,015 328,595,180 18.503 11.68 11.71 11.72 11.62 11.85 28,029,466 11.723 -0.86%
2014-12-23 0 18.60 18.68 18.70 18.36 19.58 67,485,472 1,283,835,020 19.024 11.78 11.84 11.85 11.63 12.41 106,513,889 12.053 -0.75%
2014-12-22 0 18.74 18.78 18.82 17.36 18.88 63,279,441 1,166,732,370 18.438 11.87 11.90 11.92 11.00 11.96 99,875,413 11.682 7.70%
2014-12-19 0 17.40 17.36 17.48 17.16 17.68 23,116,533 403,669,086 17.462 11.02 11.00 11.08 10.87 11.20 36,485,361 11.064 0.69%
2014-12-18 0 17.28 17.34 17.36 17.16 17.68 29,917,104 520,502,133 17.398 10.95 10.99 11.00 10.87 11.20 47,218,861 11.023 0.58%
2014-12-17 0 17.18 17.14 17.20 16.52 17.28 34,612,674 587,850,358 16.984 10.88 10.86 10.90 10.47 10.95 54,629,988 10.761 3.87%
2014-12-16 0 16.54 16.58 16.62 16.50 16.94 16,019,933 267,114,191 16.674 10.48 10.50 10.53 10.45 10.73 25,284,633 10.564 -1.55%
2014-12-15 0 16.80 16.80 16.82 16.42 16.88 21,523,363 357,460,927 16.608 10.64 10.64 10.66 10.40 10.69 33,970,824 10.523 -1.87%
2014-12-12 0 17.12 17.14 17.16 16.86 17.58 29,140,278 499,481,036 17.141 10.85 10.86 10.87 10.68 11.14 45,992,778 10.860 1.78%
2014-12-11 0 16.82 16.82 16.84 16.62 17.84 55,464,679 952,043,755 17.165 10.66 10.66 10.67 10.53 11.30 87,541,192 10.875 -0.59%
2014-12-10 0 16.92 16.92 16.98 16.10 17.28 39,131,791 654,859,887 16.735 10.72 10.72 10.76 10.20 10.95 61,762,615 10.603 3.93%
2014-12-09 0 16.28 16.26 16.30 16.24 17.42 54,690,397 925,058,430 16.914 10.31 10.30 10.33 10.29 11.04 86,319,125 10.717 -6.97%
2014-12-08 0 17.50 17.46 17.52 17.00 17.58 33,031,795 574,505,578 17.393 11.09 11.06 11.10 10.77 11.14 52,134,850 11.020 1.27%
2014-12-05 0 17.28 17.30 17.32 16.78 17.50 52,223,657 900,726,896 17.247 10.95 10.96 10.97 10.63 11.09 82,425,812 10.928 1.65%
2014-12-04 0 17.00 16.92 17.06 16.14 17.10 58,803,972 984,730,112 16.746 10.77 10.72 10.81 10.23 10.83 92,811,676 10.610 5.59%
2014-12-03 0 16.10 16.08 16.12 15.90 16.48 47,869,357 775,787,273 16.206 10.20 10.19 10.21 10.07 10.44 75,553,319 10.268 0.25%
2014-12-02 0 16.06 16.02 16.06 15.36 16.08 43,638,718 691,479,595 15.846 10.18 10.15 10.18 9.732 10.19 68,876,003 10.039 2.82%
2014-12-01 0 15.62 15.56 15.62 15.46 16.10 36,179,736 571,529,240 15.797 9.897 9.859 9.897 9.795 10.20 57,103,318 10.009 -2.74%
2014-11-28 0 16.06 16.02 16.06 15.38 16.14 56,150,768 891,867,046 15.883 10.18 10.15 10.18 9.745 10.23 88,624,063 10.063 4.29%
2014-11-27 0 15.40 15.40 15.42 15.34 15.76 47,542,152 738,992,307 15.544 9.757 9.757 9.770 9.719 9.985 75,036,884 9.8484 0.79%
2014-11-26 0 15.28 15.24 15.28 14.78 15.38 29,505,290 447,086,143 15.153 9.681 9.656 9.681 9.364 9.745 46,568,885 9.6005 2.69%
2014-11-25 0 14.88 14.86 14.90 14.76 15.00 13,153,582 195,546,560 14.866 9.428 9.415 9.440 9.352 9.504 20,760,604 9.4191 -0.67%
2014-11-24 0 14.98 14.92 14.98 14.66 15.02 29,085,014 432,908,750 14.884 9.491 9.453 9.491 9.288 9.516 45,905,554 9.4304 3.17%
2014-11-21 0 14.52 14.54 14.56 14.44 14.66 35,783,342 519,859,200 14.528 9.200 9.212 9.225 9.149 9.288 56,477,681 9.2047 0.00%
2014-11-20 0 14.52 14.50 14.52 14.50 14.70 28,855,597 420,982,578 14.589 9.200 9.187 9.200 9.187 9.314 45,543,460 9.2435 -0.14%
2014-11-19 0 14.54 14.54 14.56 14.44 14.66 18,565,988 270,310,497 14.559 9.212 9.212 9.225 9.149 9.288 29,303,130 9.2246 0.28%
2014-11-18 0 14.50 14.50 14.54 14.48 14.84 27,832,764 406,467,359 14.604 9.187 9.187 9.212 9.174 9.402 43,929,098 9.2528 -2.29%
2014-11-17 0 14.84 14.80 14.84 14.64 15.16 37,414,291 554,981,896 14.833 9.402 9.377 9.402 9.276 9.605 59,051,845 9.3982 -1.33%
2014-11-14 0 15.04 14.98 15.04 14.72 15.06 23,706,758 353,766,772 14.923 9.529 9.491 9.529 9.326 9.542 37,416,927 9.4547 0.80%
2014-11-13 0 14.92 14.90 14.92 14.82 15.06 23,786,703 355,365,945 14.940 9.453 9.440 9.453 9.390 9.542 37,543,106 9.4655 0.95%
2014-11-12 0 14.78 14.76 14.78 14.70 14.96 22,070,444 327,337,011 14.831 9.364 9.352 9.364 9.314 9.478 34,834,295 9.3970 0.54%
2014-11-11 0 14.70 14.68 14.70 14.60 14.98 28,048,234 414,961,790 14.795 9.314 9.301 9.314 9.250 9.491 44,269,180 9.3736 0.96%
2014-11-10 0 14.56 14.52 14.56 14.50 14.76 32,368,503 474,057,325 14.646 9.225 9.200 9.225 9.187 9.352 51,087,961 9.2792 1.25%
2014-11-07 0 14.38 14.36 14.38 14.24 14.66 16,002,031 231,357,696 14.458 9.111 9.098 9.111 9.022 9.288 25,256,378 9.1604 0.42%
2014-11-06 0 14.32 14.32 14.36 14.28 14.42 7,366,172 105,621,032 14.339 9.073 9.073 9.098 9.048 9.136 11,626,201 9.0847 -0.56%
2014-11-05 0 14.40 14.36 14.44 14.30 14.52 14,387,390 207,069,382 14.392 9.124 9.098 9.149 9.060 9.200 22,707,952 9.1188 -0.83%
2014-11-04 0 14.52 14.50 14.54 14.26 14.60 24,764,326 358,420,056 14.473 9.200 9.187 9.212 9.035 9.250 39,086,111 9.1700 1.11%
2014-11-03 0 14.36 14.34 14.36 14.32 14.50 19,334,871 278,550,325 14.407 9.098 9.086 9.098 9.073 9.187 30,516,676 9.1278 0.00%
2014-10-31 0 14.36 14.34 14.38 14.16 14.46 31,920,552 458,163,903 14.353 9.098 9.086 9.111 8.972 9.162 50,380,949 9.0940 1.56%
2014-10-30 0 14.14 14.14 14.16 14.04 14.18 19,400,574 273,702,928 14.108 8.959 8.959 8.972 8.896 8.984 30,620,377 8.9386 0.28%
2014-10-29 0 14.10 14.10 14.12 14.08 14.18 13,824,106 195,232,602 14.123 8.934 8.934 8.946 8.921 8.984 21,818,908 8.9479 0.71%
2014-10-28 0 14.00 13.98 14.00 13.78 14.08 21,182,974 295,794,871 13.964 8.870 8.858 8.870 8.731 8.921 33,433,580 8.8472 1.45%
2014-10-27 0 13.80 13.76 13.80 13.62 13.82 18,043,609 248,113,657 13.751 8.743 8.718 8.743 8.629 8.756 28,478,648 8.7123 0.00%
2014-10-24 0 13.80 13.78 13.82 13.64 13.92 19,470,010 268,728,863 13.802 8.743 8.731 8.756 8.642 8.819 30,729,969 8.7448 0.15%
2014-10-23 0 13.78 13.76 13.78 13.58 13.84 19,371,980 266,602,051 13.762 8.731 8.718 8.731 8.604 8.769 30,575,246 8.7195 1.32%
2014-10-22 0 13.60 13.56 13.58 13.40 13.68 14,035,428 190,267,150 13.556 8.617 8.591 8.604 8.490 8.667 22,152,442 8.5890 1.80%
2014-10-21 0 13.36 13.34 13.36 13.32 13.48 9,484,684 126,978,553 13.388 8.465 8.452 8.465 8.439 8.541 14,969,897 8.4823 -0.30%
2014-10-20 0 13.40 13.42 13.44 13.38 13.58 17,778,554 239,132,268 13.451 8.490 8.503 8.515 8.477 8.604 28,060,305 8.5221 0.45%
2014-10-17 0 13.34 13.30 13.32 13.16 13.48 40,464,111 539,893,313 13.343 8.452 8.427 8.439 8.338 8.541 63,865,447 8.4536 -0.45%
2014-10-16 0 13.40 13.38 13.40 13.26 13.58 17,600,003 237,101,893 13.472 8.490 8.477 8.490 8.401 8.604 27,778,494 8.5354 -0.15%
2014-10-15 0 13.42 13.42 13.44 13.22 13.56 18,717,738 251,233,205 13.422 8.503 8.503 8.515 8.376 8.591 29,542,641 8.5041 0.75%
2014-10-14 0 13.32 13.32 13.36 13.30 13.64 13,978,565 188,051,361 13.453 8.439 8.439 8.465 8.427 8.642 22,062,694 8.5235 -0.45%
2014-10-13 0 13.38 13.38 13.40 13.20 13.48 11,816,209 157,563,814 13.335 8.477 8.477 8.490 8.363 8.541 18,649,797 8.4486 0.00%
2014-10-10 0 13.38 13.38 13.40 13.32 13.50 16,749,401 224,159,125 13.383 8.477 8.477 8.490 8.439 8.553 26,435,969 8.4793 -1.62%
2014-10-09 0 13.60 13.60 13.62 13.50 13.74 15,659,863 213,242,199 13.617 8.617 8.617 8.629 8.553 8.705 24,716,326 8.6276 1.04%
2014-10-08 0 13.46 13.48 13.50 13.36 13.60 25,586,515 344,695,081 13.472 8.528 8.541 8.553 8.465 8.617 40,383,791 8.5355 -1.46%
2014-10-07 0 13.66 13.66 13.68 13.52 13.74 23,439,918 319,743,323 13.641 8.655 8.655 8.667 8.566 8.705 36,995,768 8.6427 0.74%
2014-10-06 0 13.56 13.56 13.58 13.32 13.74 31,935,893 432,523,076 13.543 8.591 8.591 8.604 8.439 8.705 50,405,162 8.5809 0.74%
2014-10-03 0 13.46 13.46 13.50 13.12 13.70 24,495,152 328,785,983 13.422 8.528 8.528 8.553 8.313 8.680 38,661,268 8.5043 1.36%
2014-09-30 0 13.28 13.24 13.28 13.20 13.40 44,893,306 597,029,351 13.299 8.414 8.389 8.414 8.363 8.490 70,856,149 8.4259 -1.04%
2014-09-29 0 13.42 13.40 13.42 13.30 13.58 47,746,666 639,822,033 13.400 8.503 8.490 8.503 8.427 8.604 75,359,673 8.4902 -1.90%
2014-09-26 0 13.68 13.68 13.70 13.64 13.94 48,219,759 663,707,410 13.764 8.667 8.667 8.680 8.642 8.832 76,106,367 8.7208 -1.30%
2014-09-25 0 13.86 13.84 13.86 13.82 14.18 37,490,799 522,736,602 13.943 8.781 8.769 8.781 8.756 8.984 59,172,600 8.8341 -1.56%
2014-09-24 0 14.08 14.04 14.06 13.94 14.16 20,994,910 295,146,548 14.058 8.921 8.896 8.908 8.832 8.972 33,136,755 8.9069 0.57%
2014-09-23 0 14.00 14.00 14.04 13.92 14.16 24,492,432 344,410,751 14.062 8.870 8.870 8.896 8.819 8.972 38,656,975 8.9094 -0.43%
2014-09-22 0 14.06 14.02 14.06 13.90 14.16 18,099,367 254,108,705 14.040 8.908 8.883 8.908 8.807 8.972 28,566,652 8.8953 -0.99%
2014-09-19 0 14.20 14.32 14.34 14.08 14.38 44,476,048 632,483,068 14.221 8.997 9.073 9.086 8.921 9.111 70,197,581 9.0100 -0.14%
2014-09-18 0 14.22 14.20 14.22 14.14 14.34 15,009,884 213,469,086 14.222 9.010 8.997 9.010 8.959 9.086 23,690,449 9.0108 -0.28%
2014-09-17 0 14.26 14.26 14.30 14.26 14.42 22,101,680 316,425,426 14.317 9.035 9.035 9.060 9.035 9.136 34,883,595 9.0709 0.85%
2014-09-16 0 14.14 14.12 14.14 14.12 14.42 20,215,267 287,128,900 14.204 8.959 8.946 8.959 8.946 9.136 31,906,226 8.9991 -0.98%
2014-09-15 0 14.28 14.28 14.30 14.22 14.42 29,272,012 417,786,905 14.273 9.048 9.048 9.060 9.010 9.136 46,200,697 9.0429 -1.38%
2014-09-12 0 14.48 14.46 14.48 14.46 14.66 25,198,588 365,853,534 14.519 9.174 9.162 9.174 9.162 9.288 39,771,517 9.1989 -0.55%
2014-09-11 0 14.56 14.54 14.58 14.52 14.68 24,153,602 352,382,425 14.589 9.225 9.212 9.238 9.200 9.301 38,122,192 9.2435 -0.14%
2014-09-10 0 14.58 14.56 14.60 14.54 14.84 24,126,142 354,104,523 14.677 9.238 9.225 9.250 9.212 9.402 38,078,851 9.2992 -2.80%
2014-09-08 0 15.00 14.98 15.00 14.74 15.08 15,284,541 227,941,400 14.913 9.504 9.491 9.504 9.339 9.554 24,123,946 9.4488 0.27%
2014-09-05 0 14.96 14.94 14.96 14.86 15.10 25,984,808 388,809,775 14.963 9.478 9.466 9.478 9.415 9.567 41,012,427 9.4803 -0.66%
2014-09-04 0 15.06 15.06 15.08 14.94 15.16 25,925,151 390,566,085 15.065 9.542 9.542 9.554 9.466 9.605 40,918,269 9.5450 0.13%
2014-09-03 0 15.04 15.02 15.06 14.60 15.10 30,255,990 452,662,417 14.961 9.529 9.516 9.542 9.250 9.567 47,753,732 9.4791 2.31%
2014-09-02 0 14.70 14.70 14.72 14.54 15.02 33,403,736 490,121,821 14.673 9.314 9.314 9.326 9.212 9.516 52,721,893 9.2964 -1.08%
2014-09-01 0 14.86 14.82 14.86 14.64 14.90 20,172,811 298,409,641 14.793 9.415 9.390 9.415 9.276 9.440 31,839,217 9.3724 0.27%
2014-08-29 0 14.82 14.78 14.82 14.70 14.96 15,641,315 231,733,449 14.815 9.390 9.364 9.390 9.314 9.478 24,687,051 9.3868 0.00%
2014-08-28 0 14.82 14.78 14.80 14.74 15.24 13,876,832 206,704,456 14.896 9.390 9.364 9.377 9.339 9.656 21,902,127 9.4376 -0.94%
2014-08-27 0 14.96 14.94 14.96 14.86 15.32 17,317,741 260,573,298 15.047 9.478 9.466 9.478 9.415 9.707 27,332,993 9.5333 -1.45%
2014-08-26 0 15.18 15.16 15.20 15.08 15.24 11,499,052 174,202,109 15.149 9.618 9.605 9.630 9.554 9.656 18,149,221 9.5983 -0.26%
2014-08-25 0 15.22 15.18 15.20 15.00 15.24 7,966,307 120,642,143 15.144 9.643 9.618 9.630 9.504 9.656 12,573,408 9.5950 0.26%
2014-08-22 0 15.18 15.14 15.18 14.92 15.18 16,757,533 252,565,955 15.072 9.618 9.592 9.618 9.453 9.618 26,448,804 9.5492 0.80%
2014-08-21 0 15.06 15.04 15.06 15.04 15.38 24,095,246 363,885,335 15.102 9.542 9.529 9.542 9.529 9.745 38,030,087 9.5684 -2.21%
2014-08-20 0 15.40 15.36 15.38 15.28 15.46 9,543,238 146,720,320 15.374 9.757 9.732 9.745 9.681 9.795 15,062,314 9.7409 0.13%
2014-08-19 0 15.38 15.36 15.40 15.22 15.56 11,125,827 170,904,567 15.361 9.745 9.732 9.757 9.643 9.859 17,560,151 9.7325 -0.13%
2014-08-18 0 15.40 15.42 15.44 15.24 15.60 13,171,682 202,322,968 15.360 9.757 9.770 9.783 9.656 9.884 20,789,172 9.7321 -1.03%
2014-08-15 0 15.56 15.54 15.62 15.48 15.64 12,239,251 190,538,153 15.568 9.859 9.846 9.897 9.808 9.909 19,317,494 9.8635 -0.13%
2014-08-14 0 15.58 15.56 15.60 15.44 15.76 14,418,168 224,832,391 15.594 9.871 9.859 9.884 9.783 9.985 22,756,530 9.8799 -0.64%
2014-08-13 0 15.68 15.64 15.70 15.44 15.70 16,777,702 261,351,215 15.577 9.935 9.909 9.947 9.783 9.947 26,480,637 9.8695 1.82%
2014-08-12 0 15.40 15.38 15.40 15.22 15.52 6,960,784 107,184,314 15.398 9.757 9.745 9.757 9.643 9.833 10,986,367 9.7561 0.00%
2014-08-11 0 15.40 15.38 15.40 15.24 15.52 10,234,143 157,515,130 15.391 9.757 9.745 9.757 9.656 9.833 16,152,786 9.7516 1.72%
2014-08-08 0 15.14 15.12 15.16 15.02 15.38 17,615,386 266,618,408 15.136 9.592 9.580 9.605 9.516 9.745 27,802,773 9.5896 -0.92%
2014-08-07 0 15.28 15.26 15.30 15.24 15.60 14,173,095 218,033,474 15.384 9.681 9.668 9.694 9.656 9.884 22,369,725 9.7468 -1.80%
2014-08-06 0 15.56 15.52 15.56 15.30 15.58 13,457,544 207,726,381 15.436 9.859 9.833 9.859 9.694 9.871 21,240,355 9.7798 -0.51%
2014-08-05 0 15.64 15.62 15.66 15.50 15.80 20,169,726 315,419,688 15.638 9.909 9.897 9.922 9.821 10.01 31,834,347 9.9082 -0.26%
2014-08-04 0 15.68 15.64 15.70 15.62 15.86 15,391,309 242,505,590 15.756 9.935 9.909 9.947 9.897 10.05 24,292,461 9.9828 0.90%
2014-08-01 0 15.54 15.52 15.56 15.48 15.80 16,997,691 265,763,201 15.635 9.846 9.833 9.859 9.808 10.01 26,827,851 9.9062 -1.77%
2014-07-31 0 15.82 15.80 15.84 15.58 15.96 39,267,196 618,901,497 15.761 10.02 10.01 10.04 9.871 10.11 61,976,328 9.9861 0.89%
2014-07-30 0 15.68 15.66 15.68 15.56 15.90 46,389,108 730,451,798 15.746 9.935 9.922 9.935 9.859 10.07 73,217,008 9.9765 0.26%
2014-07-29 0 15.64 15.64 15.66 15.58 15.96 32,477,104 510,429,604 15.717 9.909 9.909 9.922 9.871 10.11 51,259,368 9.9578 -0.64%
2014-07-28 0 15.74 15.70 15.74 15.50 15.80 31,603,257 497,169,038 15.732 9.973 9.947 9.973 9.821 10.01 49,880,155 9.9673 1.29%
2014-07-25 0 15.54 15.54 15.56 15.44 15.70 25,676,068 398,944,188 15.538 9.846 9.846 9.859 9.783 9.947 40,525,135 9.8444 1.04%
2014-07-24 0 15.38 15.34 15.40 15.00 15.42 31,677,886 484,837,233 15.305 9.745 9.719 9.757 9.504 9.770 49,997,944 9.6971 1.59%
2014-07-23 0 15.14 15.12 15.14 14.98 15.18 18,739,900 283,139,817 15.109 9.592 9.580 9.592 9.491 9.618 29,577,620 9.5728 0.93%
2014-07-22 0 15.00 14.98 15.00 14.50 15.00 15,545,182 231,249,084 14.876 9.504 9.491 9.504 9.187 9.504 24,535,322 9.4251 2.60%
2014-07-21 0 14.62 14.62 14.64 14.60 14.80 12,673,224 186,039,114 14.680 9.263 9.263 9.276 9.250 9.377 20,002,444 9.3008 -1.08%
2014-07-18 0 14.78 14.76 14.78 14.64 14.80 8,728,396 128,433,849 14.714 9.364 9.352 9.364 9.276 9.377 13,776,230 9.3229 -0.54%
2014-07-17 0 14.86 14.82 14.86 14.58 14.88 16,418,717 242,281,685 14.756 9.415 9.390 9.415 9.238 9.428 25,914,043 9.3494 0.68%
2014-07-16 0 14.76 14.76 14.80 14.70 14.92 10,279,875 152,048,342 14.791 9.352 9.352 9.377 9.314 9.453 16,224,966 9.3713 -0.14%
2014-07-15 0 14.78 14.76 14.82 14.72 14.96 9,229,746 136,746,420 14.816 9.364 9.352 9.390 9.326 9.478 14,567,523 9.3871 0.14%
2014-07-14 0 14.76 14.74 14.76 14.66 14.86 10,714,697 158,082,767 14.754 9.352 9.339 9.352 9.288 9.415 16,911,255 9.3478 0.00%
2014-07-11 0 14.76 14.76 14.80 14.52 14.84 8,338,267 122,933,355 14.743 9.352 9.352 9.377 9.200 9.402 13,160,481 9.3411 0.14%
2014-07-10 0 14.74 14.70 14.72 14.58 14.76 12,536,580 184,233,393 14.696 9.339 9.314 9.326 9.238 9.352 19,786,776 9.3109 0.55%
2014-07-09 0 14.66 14.64 14.66 14.58 14.86 12,294,714 180,540,454 14.684 9.288 9.276 9.288 9.238 9.415 19,405,033 9.3038 -1.35%
2014-07-08 0 14.86 14.84 14.86 14.74 14.98 10,461,025 155,223,628 14.838 9.415 9.402 9.415 9.339 9.491 16,510,879 9.4013 0.13%
2014-07-07 0 14.84 14.82 14.86 14.76 14.96 12,168,873 180,619,988 14.843 9.402 9.390 9.415 9.352 9.478 19,206,415 9.4041 0.00%
2014-07-04 0 14.84 14.80 14.84 14.80 15.14 15,851,745 236,115,397 14.895 9.402 9.377 9.402 9.377 9.592 25,019,178 9.4374 -0.67%
2014-07-03 0 14.94 14.96 14.98 14.80 15.04 19,039,960 284,935,310 14.965 9.466 9.478 9.491 9.377 9.529 30,051,212 9.4817 0.95%
2014-07-02 0 15.58 15.58 15.62 15.36 15.62 31,729,591 491,698,467 15.497 9.376 9.376 9.401 9.244 9.401 52,722,160 9.3262 1.96%
2014-06-30 0 15.28 15.26 15.30 15.14 15.42 14,618,118 223,196,233 15.268 9.196 9.184 9.208 9.112 9.280 24,289,590 9.1890 0.26%
2014-06-27 0 15.24 15.24 15.26 15.10 15.44 12,398,948 188,499,006 15.203 9.172 9.172 9.184 9.088 9.292 20,602,198 9.1495 -0.52%
2014-06-26 0 15.32 15.30 15.32 15.22 15.44 14,446,522 221,227,599 15.314 9.220 9.208 9.220 9.160 9.292 24,004,464 9.2161 0.13%
2014-06-25 0 15.30 15.28 15.30 15.12 15.30 19,126,161 291,606,606 15.246 9.208 9.196 9.208 9.100 9.208 31,780,193 9.1757 0.00%
2014-06-24 0 15.30 15.30 15.34 15.04 15.34 18,345,923 279,026,425 15.209 9.208 9.208 9.232 9.051 9.232 30,483,743 9.1533 1.86%
2014-06-23 0 15.02 15.02 15.04 15.00 15.34 21,785,080 330,765,973 15.183 9.039 9.039 9.051 9.027 9.232 36,198,275 9.1376 -0.53%
2014-06-20 0 15.10 15.08 15.12 15.04 15.30 15,423,218 233,470,166 15.138 9.088 9.076 9.100 9.051 9.208 25,627,351 9.1102 -0.13%
2014-06-19 0 15.12 15.12 15.16 15.06 15.40 12,550,121 190,549,783 15.183 9.100 9.100 9.124 9.064 9.268 20,853,388 9.1376 -0.26%
2014-06-18 0 15.16 15.14 15.18 15.06 15.38 17,690,508 269,710,216 15.246 9.124 9.112 9.136 9.064 9.256 29,394,699 9.1755 -0.39%
2014-06-17 0 15.22 15.18 15.22 15.02 15.34 22,562,014 342,594,482 15.185 9.160 9.136 9.160 9.039 9.232 37,489,235 9.1385 -0.39%
2014-06-16 0 15.28 15.26 15.28 14.86 15.50 28,559,726 436,284,334 15.276 9.196 9.184 9.196 8.943 9.328 47,455,085 9.1936 1.60%
2014-06-13 0 15.04 15.06 15.08 14.82 15.12 13,958,862 209,350,281 14.998 9.051 9.064 9.076 8.919 9.100 23,194,164 9.0260 0.67%
2014-06-12 0 14.94 14.90 14.92 14.66 14.96 12,763,852 189,001,583 14.808 8.991 8.967 8.979 8.823 9.003 21,208,526 8.9116 0.40%
2014-06-11 0 14.88 14.88 14.90 14.76 14.94 15,035,318 223,625,457 14.873 8.955 8.955 8.967 8.883 8.991 24,982,813 8.9512 -0.13%
2014-06-10 0 14.90 14.90 14.94 14.68 14.96 22,694,488 336,649,484 14.834 8.967 8.967 8.991 8.835 9.003 37,709,355 8.9275 1.09%
2014-06-09 0 14.74 14.72 14.74 14.66 14.80 12,188,366 179,698,308 14.743 8.871 8.859 8.871 8.823 8.907 20,252,293 8.8730 0.41%
2014-06-06 0 14.68 14.64 14.68 14.60 14.76 14,146,241 207,374,894 14.659 8.835 8.811 8.835 8.787 8.883 23,505,515 8.8224 0.00%
2014-06-05 0 14.68 14.68 14.70 14.50 14.70 11,253,994 164,482,144 14.615 8.835 8.835 8.847 8.726 8.847 18,699,733 8.7960 0.14%
2014-06-04 0 14.66 14.62 14.64 14.46 14.68 25,253,368 367,570,651 14.555 8.823 8.799 8.811 8.702 8.835 41,961,212 8.7598 0.41%
2014-06-03 0 14.60 14.54 14.58 14.48 14.62 41,431,764 603,064,188 14.556 8.787 8.751 8.775 8.714 8.799 68,843,373 8.7599 2.24%
2014-05-30 0 14.28 14.24 14.28 14.14 14.34 19,235,276 273,998,670 14.245 8.594 8.570 8.594 8.510 8.630 31,961,499 8.5728 0.71%
2014-05-29 0 14.18 14.16 14.20 13.90 14.20 28,873,531 407,598,787 14.117 8.534 8.522 8.546 8.365 8.546 47,976,506 8.4958 1.14%
2014-05-28 0 14.02 14.02 14.04 13.82 14.18 17,925,561 251,573,042 14.034 8.438 8.438 8.450 8.317 8.534 29,785,265 8.4462 1.74%
2014-05-27 0 13.78 13.78 13.82 13.70 14.00 17,311,113 239,312,710 13.824 8.293 8.293 8.317 8.245 8.426 28,764,293 8.3198 -1.71%
2014-05-26 0 14.02 13.98 14.04 13.86 14.06 7,352,960 102,762,204 13.976 8.438 8.414 8.450 8.341 8.462 12,217,741 8.4109 0.43%
2014-05-23 0 13.96 13.92 13.98 13.90 14.04 10,710,296 149,458,702 13.955 8.401 8.377 8.414 8.365 8.450 17,796,319 8.3983 0.29%
2014-05-22 0 13.92 13.86 13.92 13.70 14.06 24,163,005 336,925,474 13.944 8.377 8.341 8.377 8.245 8.462 40,149,456 8.3918 1.75%
2014-05-21 0 13.68 13.66 13.68 13.46 13.88 19,543,894 268,315,220 13.729 8.233 8.221 8.233 8.101 8.353 32,474,301 8.2624 1.03%
2014-05-20 0 13.54 13.52 13.54 13.50 13.72 22,048,794 299,742,727 13.595 8.149 8.137 8.149 8.125 8.257 36,636,465 8.1815 -0.88%
2014-05-19 0 13.66 13.66 13.68 13.50 13.70 14,209,553 193,068,210 13.587 8.221 8.221 8.233 8.125 8.245 23,610,715 8.1771 -0.73%
2014-05-16 0 13.76 13.72 13.76 13.60 13.78 11,850,080 162,633,295 13.724 8.281 8.257 8.281 8.185 8.293 19,690,194 8.2596 0.29%
2014-05-15 0 13.72 13.70 13.72 13.62 13.90 13,402,507 183,861,475 13.718 8.257 8.245 8.257 8.197 8.365 22,269,720 8.2561 -1.15%
2014-05-14 0 13.88 13.84 13.90 13.60 13.98 22,141,299 305,955,037 13.818 8.353 8.329 8.365 8.185 8.414 36,790,172 8.3162 2.51%
2014-05-13 0 13.54 13.52 13.56 13.50 13.64 9,813,968 132,992,273 13.551 8.149 8.137 8.161 8.125 8.209 16,306,973 8.1555 0.30%
2014-05-12 0 13.50 13.50 13.52 13.26 13.62 19,097,974 257,711,812 13.494 8.125 8.125 8.137 7.980 8.197 31,733,357 8.1212 0.90%
2014-05-09 0 13.38 13.36 13.40 13.26 13.62 15,859,964 212,484,122 13.398 8.052 8.040 8.064 7.980 8.197 26,353,052 8.0630 -1.04%
2014-05-08 0 13.52 13.52 13.54 13.44 13.66 15,193,113 205,655,006 13.536 8.137 8.137 8.149 8.089 8.221 25,245,006 8.1464 0.45%
2014-05-07 0 13.46 13.44 13.48 13.38 13.58 22,751,580 306,521,470 13.473 8.101 8.089 8.113 8.052 8.173 37,804,220 8.1081 0.00%
2014-05-05 0 13.46 13.46 13.50 13.36 13.70 24,451,716 329,601,659 13.480 8.101 8.101 8.125 8.040 8.245 40,629,180 8.1124 -1.17%
2014-05-02 0 13.62 13.62 13.66 13.58 14.00 23,745,076 326,326,933 13.743 8.197 8.197 8.221 8.173 8.426 39,455,021 8.2709 -1.59%
2014-04-30 0 13.84 13.80 13.86 13.66 13.88 29,820,458 410,775,176 13.775 8.329 8.305 8.341 8.221 8.353 49,549,928 8.2901 -0.14%
2014-04-29 0 13.86 13.84 13.86 13.50 13.98 21,831,014 298,668,784 13.681 8.341 8.329 8.341 8.125 8.414 36,274,600 8.2336 0.14%
2014-04-28 0 13.84 13.84 13.86 13.62 13.90 13,942,891 192,659,508 13.818 8.329 8.329 8.341 8.197 8.365 23,167,627 8.3159 1.02%
2014-04-25 0 13.70 13.70 13.74 13.70 14.02 28,488,683 393,274,899 13.805 8.245 8.245 8.269 8.245 8.438 47,337,039 8.3080 -1.58%
2014-04-24 0 13.92 13.88 13.90 13.70 13.98 21,824,630 303,058,126 13.886 8.377 8.353 8.365 8.245 8.414 36,263,992 8.3570 1.61%
2014-04-23 0 13.70 13.68 13.72 13.68 14.00 18,338,489 252,252,527 13.755 8.245 8.233 8.257 8.233 8.426 30,471,390 8.2783 -1.30%
2014-04-22 0 13.88 13.86 13.92 13.70 13.96 14,989,486 207,139,535 13.819 8.353 8.341 8.377 8.245 8.401 24,906,658 8.3166 -1.00%
2014-04-17 0 14.02 14.02 14.04 13.90 14.12 13,950,778 195,422,107 14.008 8.438 8.438 8.450 8.365 8.498 23,180,732 8.4304 1.45%
2014-04-16 0 13.82 13.80 13.82 13.80 14.22 25,879,920 363,250,630 14.036 8.317 8.305 8.317 8.305 8.558 43,002,296 8.4472 -0.43%
2014-04-15 0 13.88 13.86 13.88 13.76 14.34 28,815,773 401,744,588 13.942 8.353 8.341 8.353 8.281 8.630 47,880,535 8.3906 -2.66%
2014-04-14 0 14.26 14.26 14.30 14.10 14.38 16,591,654 236,245,614 14.239 8.582 8.582 8.606 8.486 8.654 27,568,834 8.5693 0.14%
2014-04-11 0 14.24 14.22 14.24 14.10 14.46 27,751,258 394,613,596 14.220 8.570 8.558 8.570 8.486 8.702 46,111,728 8.5578 -1.39%
2014-04-10 0 14.44 14.44 14.48 14.26 14.86 40,678,944 591,505,877 14.541 8.690 8.690 8.714 8.582 8.943 67,592,481 8.7511 -2.04%
2014-04-09 0 14.74 14.72 14.74 14.62 14.96 35,044,114 517,070,328 14.755 8.871 8.859 8.871 8.799 9.003 58,229,599 8.8799 0.55%
2014-04-08 0 14.66 14.62 14.64 14.06 14.78 53,643,035 780,991,087 14.559 8.823 8.799 8.811 8.462 8.895 89,133,726 8.7620 4.27%
2014-04-07 0 14.06 14.02 14.06 13.86 14.16 19,529,287 274,367,760 14.049 8.462 8.438 8.462 8.341 8.522 32,450,030 8.4551 0.57%
2014-04-04 0 13.98 13.96 13.98 13.82 14.10 22,067,165 309,059,183 14.005 8.414 8.401 8.414 8.317 8.486 36,666,990 8.4288 1.01%
2014-04-03 0 13.84 13.82 13.84 13.78 14.00 21,602,595 300,024,176 13.888 8.329 8.317 8.329 8.293 8.426 35,895,057 8.3584 1.47%
2014-04-02 0 13.64 13.62 13.66 13.52 14.06 27,322,824 373,108,312 13.656 8.209 8.197 8.221 8.137 8.462 45,399,838 8.2183 -1.87%
2014-04-01 0 13.90 13.88 13.90 13.82 14.20 24,037,944 335,965,503 13.976 8.365 8.353 8.365 8.317 8.546 39,941,653 8.4114 -1.14%
2014-03-31 0 14.06 14.00 14.08 13.66 14.08 35,887,117 499,537,126 13.920 8.462 8.426 8.474 8.221 8.474 59,630,340 8.3772 1.59%
2014-03-28 0 13.84 13.84 13.86 13.56 13.94 37,930,554 523,794,000 13.809 8.329 8.329 8.341 8.161 8.389 63,025,733 8.3108 1.32%
2014-03-27 0 13.66 13.66 13.68 13.20 13.68 37,406,335 504,301,449 13.482 8.221 8.221 8.233 7.944 8.233 62,154,686 8.1137 1.94%
2014-03-26 0 13.40 13.40 13.42 13.24 13.48 27,654,531 369,381,943 13.357 8.064 8.064 8.077 7.968 8.113 45,951,005 8.0386 2.45%
2014-03-25 0 13.08 13.04 13.10 12.92 13.32 35,442,657 464,532,471 13.107 7.872 7.848 7.884 7.776 8.016 58,891,822 7.8879 0.77%
2014-03-24 0 12.98 12.98 13.00 12.72 13.14 37,470,848 484,599,755 12.933 7.812 7.812 7.824 7.655 7.908 62,261,881 7.7832 3.02%
2014-03-21 0 12.60 12.60 12.62 12.16 12.78 38,071,841 476,661,960 12.520 7.583 7.583 7.595 7.318 7.691 63,260,497 7.5349 3.11%
2014-03-20 0 12.22 12.16 12.22 12.14 12.40 18,092,683 221,031,524 12.217 7.354 7.318 7.354 7.306 7.463 30,062,957 7.3523 -0.97%
2014-03-19 0 12.34 12.30 12.32 12.20 12.58 24,221,675 298,106,826 12.307 7.427 7.402 7.415 7.342 7.571 40,246,942 7.4069 -1.28%
2014-03-18 0 12.50 12.50 12.52 12.40 12.60 19,982,822 249,361,097 12.479 7.523 7.523 7.535 7.463 7.583 33,203,628 7.5101 -0.16%
2014-03-17 0 12.52 12.50 12.54 12.40 12.58 16,144,703 202,061,102 12.516 7.535 7.523 7.547 7.463 7.571 26,826,177 7.5322 0.16%
2014-03-14 0 12.50 12.46 12.50 12.28 12.56 28,951,572 359,825,784 12.429 7.523 7.499 7.523 7.390 7.559 48,106,180 7.4798 -0.95%
2014-03-13 0 12.62 12.60 12.64 12.46 12.94 27,907,058 353,266,107 12.659 7.595 7.583 7.607 7.499 7.788 46,370,606 7.6183 -0.32%
2014-03-12 0 12.66 12.62 12.66 12.12 12.70 35,158,420 441,810,178 12.566 7.619 7.595 7.619 7.294 7.643 58,419,531 7.5627 -1.71%
2014-03-11 0 12.88 12.88 12.92 12.80 13.04 15,737,851 203,677,741 12.942 7.752 7.752 7.776 7.703 7.848 26,150,148 7.7888 0.00%
2014-03-10 0 12.88 12.86 12.88 12.74 13.00 22,670,277 291,087,534 12.840 7.752 7.739 7.752 7.667 7.824 37,669,126 7.7275 -1.38%
2014-03-07 0 13.06 13.06 13.08 13.02 13.24 17,662,729 232,107,532 13.141 7.860 7.860 7.872 7.836 7.968 29,348,542 7.9087 -0.15%
2014-03-06 0 13.08 13.10 13.14 13.02 13.32 23,621,326 310,548,352 13.147 7.872 7.884 7.908 7.836 8.016 39,249,397 7.9122 -0.61%
2014-03-05 0 13.16 13.14 13.16 13.12 13.50 22,291,883 295,111,015 13.238 7.920 7.908 7.920 7.896 8.125 37,040,383 7.9673 -1.35%
2014-03-04 0 13.34 13.32 13.36 13.26 13.56 20,628,584 276,150,382 13.387 8.028 8.016 8.040 7.980 8.161 34,276,632 8.0565 -0.30%
2014-03-03 0 13.38 13.38 13.42 13.34 13.64 21,795,436 293,027,055 13.444 8.052 8.052 8.077 8.028 8.209 36,215,483 8.0912 -1.76%
2014-02-28 0 13.62 13.60 13.64 13.48 14.44 35,968,930 497,019,992 13.818 8.197 8.185 8.209 8.113 8.690 59,766,282 8.3161 -1.30%
2014-02-27 0 13.80 13.80 13.82 13.36 13.92 25,476,994 348,754,292 13.689 8.305 8.305 8.317 8.040 8.377 42,332,791 8.2384 1.92%
2014-02-26 0 13.54 13.50 13.52 13.50 13.80 47,320,321 642,581,578 13.579 8.149 8.125 8.137 8.125 8.305 78,627,850 8.1724 -1.74%
2014-02-25 0 13.78 13.78 13.82 13.64 14.10 15,207,171 210,211,626 13.823 8.293 8.293 8.317 8.209 8.486 25,268,365 8.3192 -1.15%
2014-02-24 0 13.94 13.92 13.94 13.50 14.22 36,733,014 504,069,849 13.723 8.389 8.377 8.389 8.125 8.558 61,035,890 8.2586 -1.27%
2014-02-21 0 14.12 14.08 14.10 13.98 14.68 25,134,474 356,468,574 14.182 8.498 8.474 8.486 8.414 8.835 41,763,657 8.5354 -1.94%
2014-02-20 0 14.40 14.38 14.42 14.14 14.88 18,494,839 266,456,955 14.407 8.666 8.654 8.678 8.510 8.955 30,731,183 8.6706 -2.17%
2014-02-19 0 14.72 14.70 14.76 14.34 14.90 21,451,544 314,439,026 14.658 8.859 8.847 8.883 8.630 8.967 35,644,069 8.8216 0.68%
2014-02-18 0 14.62 14.60 14.62 14.38 14.70 14,884,996 216,433,480 14.540 8.799 8.787 8.799 8.654 8.847 24,733,037 8.7508 -0.81%
2014-02-17 0 14.74 14.72 14.74 14.60 14.80 22,073,236 324,989,755 14.723 8.871 8.859 8.871 8.787 8.907 36,677,078 8.8608 2.50%
2014-02-14 0 14.38 14.40 14.42 14.30 14.54 15,992,218 230,485,014 14.412 8.654 8.666 8.678 8.606 8.751 26,572,806 8.6737 0.98%
2014-02-13 0 14.24 14.20 14.22 14.04 14.40 20,000,824 284,255,634 14.212 8.570 8.546 8.558 8.450 8.666 33,233,540 8.5533 -0.84%
2014-02-12 0 14.36 14.34 14.36 14.06 14.48 43,865,358 628,198,379 14.321 8.642 8.630 8.642 8.462 8.714 72,887,054 8.6188 2.43%
2014-02-11 0 14.02 14.00 14.02 13.44 14.28 61,601,772 859,790,738 13.957 8.438 8.426 8.438 8.089 8.594 102,358,031 8.3998 3.70%
2014-02-10 0 13.52 13.50 13.52 13.46 13.76 22,448,569 305,871,509 13.625 8.137 8.125 8.137 8.101 8.281 37,300,734 8.2001 -0.73%
2014-02-07 0 13.62 13.62 13.66 13.32 13.70 20,710,295 280,586,110 13.548 8.197 8.197 8.221 8.016 8.245 34,412,403 8.1536 1.95%
2014-02-06 0 13.36 13.36 13.40 13.24 13.44 16,138,212 215,422,615 13.349 8.040 8.040 8.064 7.968 8.089 26,815,391 8.0335 0.45%
2014-02-05 0 13.30 13.28 13.30 13.16 13.58 20,048,272 267,067,922 13.321 8.004 7.992 8.004 7.920 8.173 33,312,380 8.0171 -0.30%
2014-02-04 0 13.34 13.36 13.38 13.28 13.54 31,543,049 421,631,005 13.367 8.028 8.040 8.052 7.992 8.149 52,412,200 8.0445 -2.77%
2014-01-30 0 13.72 13.70 13.74 13.46 13.78 26,131,661 356,112,668 13.628 8.257 8.245 8.269 8.101 8.293 43,420,591 8.2015 -1.72%
2014-01-29 0 13.96 13.94 13.96 13.70 14.26 26,807,033 375,763,044 14.017 8.401 8.389 8.401 8.245 8.582 44,542,795 8.4360 2.50%
2014-01-28 0 13.62 13.62 13.64 13.36 13.92 37,725,433 517,697,149 13.723 8.197 8.197 8.209 8.040 8.377 62,684,902 8.2587 0.59%
2014-01-27 0 13.54 13.52 13.56 13.32 13.76 37,169,232 504,241,914 13.566 8.149 8.137 8.161 8.016 8.281 61,760,714 8.1644 -1.46%
2014-01-24 0 13.74 13.78 13.80 13.70 13.98 42,365,077 585,534,210 13.821 8.269 8.293 8.305 8.245 8.414 70,394,174 8.3179 -2.41%
2014-01-23 0 14.08 14.04 14.08 14.02 14.86 37,407,856 532,812,098 14.243 8.474 8.450 8.474 8.438 8.943 62,157,213 8.5720 -4.09%
2014-01-22 0 14.68 14.68 14.72 14.34 14.86 24,331,233 356,473,153 14.651 8.835 8.835 8.859 8.630 8.943 40,428,985 8.8173 1.66%
2014-01-21 0 14.44 14.42 14.44 14.32 14.66 37,457,003 540,819,735 14.438 8.690 8.678 8.690 8.618 8.823 62,238,876 8.6894 1.55%
2014-01-20 0 14.22 14.20 14.22 14.18 14.38 24,111,743 343,640,327 14.252 8.558 8.546 8.558 8.534 8.654 40,064,278 8.5772 -1.93%
2014-01-17 0 14.50 14.48 14.50 14.42 14.76 17,235,985 250,950,910 14.560 8.726 8.714 8.726 8.678 8.883 28,639,460 8.7624 -1.49%
2014-01-16 0 14.72 14.72 14.76 14.62 14.96 16,034,515 236,430,913 14.745 8.859 8.859 8.883 8.799 9.003 26,643,087 8.8740 -0.94%
2014-01-15 0 14.86 14.86 14.88 14.74 15.08 13,577,553 201,946,330 14.874 8.943 8.943 8.955 8.871 9.076 22,560,578 8.9513 0.00%
2014-01-14 0 14.86 14.86 14.88 14.66 14.96 19,805,891 294,112,618 14.850 8.943 8.943 8.955 8.823 9.003 32,909,638 8.9370 -0.67%
2014-01-13 0 14.96 14.94 14.96 14.84 15.20 15,384,371 229,944,843 14.947 9.003 8.991 9.003 8.931 9.148 25,562,802 8.9953 -0.13%
2014-01-10 0 14.98 14.96 14.98 14.84 15.04 29,782,146 445,111,560 14.946 9.015 9.003 9.015 8.931 9.051 49,486,268 8.9946 -0.79%
2014-01-09 0 15.10 15.10 15.12 14.98 15.56 29,928,952 457,273,290 15.279 9.088 9.088 9.100 9.015 9.364 49,730,203 9.1951 -1.18%
2014-01-08 0 15.28 15.26 15.30 15.16 15.48 23,516,827 360,312,017 15.321 9.196 9.184 9.208 9.124 9.316 39,075,761 9.2209 0.13%
2014-01-07 0 15.26 15.22 15.26 15.22 15.50 14,241,552 218,036,347 15.310 9.184 9.160 9.184 9.160 9.328 23,663,885 9.2139 -1.29%
2014-01-06 0 15.46 15.44 15.48 15.22 15.70 19,928,186 306,307,557 15.371 9.304 9.292 9.316 9.160 9.449 33,112,844 9.2504 -1.78%
2014-01-03 0 15.74 15.72 15.76 15.60 16.00 19,072,744 299,594,918 15.708 9.473 9.461 9.485 9.388 9.629 31,691,435 9.4535 -3.20%
2014-01-02 0 16.26 16.26 16.30 16.10 16.66 12,021,845 195,102,843 16.229 9.786 9.786 9.810 9.689 10.03 19,975,600 9.7671 -1.57%
2013-12-31 0 16.52 16.52 16.60 16.30 16.68 13,720,966 227,029,154 16.546 9.942 9.942 9.990 9.810 10.04 22,798,874 9.9579 1.47%
2013-12-30 0 16.28 16.24 16.34 16.08 16.62 11,891,421 193,250,400 16.251 9.798 9.774 9.834 9.677 10.00 19,758,887 9.7804 -0.61%
2013-12-27 0 16.38 16.38 16.42 16.10 16.52 11,851,364 194,028,483 16.372 9.858 9.858 9.882 9.689 9.942 19,692,328 9.8530 0.37%
2013-12-24 0 16.32 16.34 16.36 16.08 16.40 9,211,013 149,737,428 16.256 9.822 9.834 9.846 9.677 9.870 15,305,098 9.7835 1.62%
2013-12-23 0 16.06 16.06 16.10 15.80 16.46 17,464,857 280,058,737 16.036 9.665 9.665 9.689 9.509 9.906 29,019,756 9.6506 -0.74%
2013-12-20 0 16.18 16.12 16.20 16.04 16.56 32,777,957 530,845,225 16.195 9.738 9.701 9.750 9.653 9.966 54,464,134 9.7467 -2.76%
2013-12-19 0 16.64 16.62 16.64 16.46 16.96 48,629,043 808,097,052 16.618 10.01 10.00 10.01 9.906 10.21 80,802,434 10.001 1.22%
2013-12-18 0 16.44 16.38 16.40 15.70 16.66 59,185,038 965,958,475 16.321 9.894 9.858 9.870 9.449 10.03 98,342,365 9.8224 5.52%
2013-12-17 0 15.58 15.56 15.60 15.48 15.76 14,685,343 229,312,025 15.615 9.376 9.364 9.388 9.316 9.485 24,401,292 9.3975 1.04%
2013-12-16 0 15.42 15.44 15.46 15.38 15.64 16,405,937 254,038,433 15.485 9.280 9.292 9.304 9.256 9.413 27,260,245 9.3190 -0.26%
2013-12-13 0 15.46 15.48 15.52 15.42 15.76 24,323,475 377,638,541 15.526 9.304 9.316 9.340 9.280 9.485 40,416,094 9.3438 -0.77%
2013-12-12 0 15.58 15.60 15.62 15.40 15.96 23,577,441 367,313,477 15.579 9.376 9.388 9.401 9.268 9.605 39,176,478 9.3759 -1.77%
2013-12-11 0 15.86 15.84 15.88 15.62 16.20 16,309,851 258,311,884 15.838 9.545 9.533 9.557 9.401 9.750 27,100,588 9.5316 -1.37%
2013-12-10 0 16.08 16.08 16.12 16.00 16.22 14,392,616 231,556,061 16.089 9.677 9.677 9.701 9.629 9.762 23,914,894 9.6825 -0.74%
2013-12-09 0 16.20 16.20 16.22 16.12 16.58 12,222,039 198,576,339 16.247 9.750 9.750 9.762 9.701 9.978 20,308,245 9.7781 -0.37%
2013-12-06 0 16.26 16.26 16.30 16.00 16.48 13,942,605 226,499,129 16.245 9.786 9.786 9.810 9.629 9.918 23,167,152 9.7767 -0.12%
2013-12-05 0 16.28 16.26 16.28 16.16 16.34 20,707,412 336,953,561 16.272 9.798 9.786 9.798 9.726 9.834 34,407,613 9.7930 -0.25%
2013-12-04 0 16.32 16.30 16.34 15.98 16.64 20,453,497 333,397,398 16.300 9.822 9.810 9.834 9.617 10.01 33,985,706 9.8099 -1.21%
2013-12-03 0 16.52 16.50 16.52 16.46 16.66 12,568,105 207,879,592 16.540 9.942 9.930 9.942 9.906 10.03 20,883,271 9.9544 -1.43%
2013-12-02 0 16.76 16.76 16.78 15.90 17.02 23,727,424 398,280,358 16.786 10.09 10.09 10.10 9.569 10.24 39,425,691 10.102 1.45%
2013-11-29 0 16.52 16.50 16.56 16.38 16.60 12,259,220 202,190,906 16.493 9.942 9.930 9.966 9.858 9.990 20,370,025 9.9259 0.49%
2013-11-28 0 16.44 16.40 16.42 16.38 16.88 14,774,221 245,006,901 16.583 9.894 9.870 9.882 9.858 10.16 24,548,972 9.9803 -0.60%
2013-11-27 0 16.54 16.52 16.54 16.18 16.58 14,174,658 233,028,251 16.440 9.954 9.942 9.954 9.738 9.978 23,552,733 9.8939 2.10%
2013-11-26 0 16.20 16.20 16.22 16.12 16.46 16,611,489 270,066,866 16.258 9.750 9.750 9.762 9.701 9.906 27,601,792 9.7844 -1.22%
2013-11-25 0 16.40 16.40 16.44 16.28 17.00 26,706,069 438,918,630 16.435 9.870 9.870 9.894 9.798 10.23 44,375,033 9.8911 -1.20%
2013-11-22 0 16.60 16.58 16.60 16.50 16.90 21,552,669 359,282,252 16.670 9.990 9.978 9.990 9.930 10.17 35,812,099 10.032 1.47%
2013-11-21 0 16.36 16.34 16.36 16.26 17.00 32,894,477 540,555,428 16.433 9.846 9.834 9.846 9.786 10.23 54,657,744 9.8898 -3.54%
2013-11-20 0 16.96 16.90 16.92 16.78 17.40 28,743,626 488,687,928 17.002 10.21 10.17 10.18 10.10 10.47 47,760,655 10.232 -0.70%
2013-11-19 0 17.08 17.08 17.10 16.76 17.58 78,721,820 1,348,837,212 17.134 10.28 10.28 10.29 10.09 10.58 130,804,849 10.312 1.91%
2013-11-18 0 16.76 16.74 16.78 15.70 16.80 82,545,320 1,350,282,249 16.358 10.09 10.07 10.10 9.449 10.11 137,158,010 9.8447 9.40%
2013-11-15 0 15.32 15.30 15.32 14.80 15.34 27,763,498 420,543,874 15.147 9.220 9.208 9.220 8.907 9.232 46,132,066 9.1161 3.51%
2013-11-14 0 14.80 14.78 14.80 14.70 14.90 12,116,205 179,167,185 14.787 8.907 8.895 8.907 8.847 8.967 20,132,390 8.8994 1.09%
2013-11-13 0 14.64 14.62 14.64 14.62 14.96 29,406,319 433,140,107 14.729 8.811 8.799 8.811 8.799 9.003 48,861,791 8.8646 -3.68%
2013-11-12 0 15.20 15.20 15.22 14.98 15.28 16,868,291 256,117,304 15.183 9.148 9.148 9.160 9.015 9.196 28,028,497 9.1377 0.40%
2013-11-11 0 15.14 15.10 15.12 14.70 15.28 24,663,642 370,186,971 15.009 9.112 9.088 9.100 8.847 9.196 40,981,318 9.0331 2.99%
2013-11-08 0 14.70 14.72 14.74 14.40 14.78 11,687,770 171,666,505 14.688 8.847 8.859 8.871 8.666 8.895 19,420,499 8.8394 -0.54%
2013-11-07 0 14.78 14.78 14.80 14.70 14.96 10,291,220 152,322,851 14.801 8.895 8.895 8.907 8.847 9.003 17,099,979 8.9078 -1.34%
2013-11-06 0 14.98 14.94 14.98 14.88 15.10 14,381,844 215,251,420 14.967 9.015 8.991 9.015 8.955 9.088 23,896,995 9.0075 -1.06%
2013-11-05 0 15.14 15.12 15.14 15.04 15.32 12,821,993 193,630,916 15.101 9.112 9.100 9.112 9.051 9.220 21,305,133 9.0885 -1.43%
2013-11-04 0 15.36 15.36 15.38 15.26 15.46 12,367,343 190,001,296 15.363 9.244 9.244 9.256 9.184 9.304 20,549,683 9.2459 0.00%
2013-11-01 0 15.36 15.36 15.40 15.34 15.50 15,743,253 242,904,536 15.429 9.244 9.244 9.268 9.232 9.328 26,159,124 9.2857 -0.26%
2013-10-31 0 15.40 15.40 15.42 15.18 15.44 25,609,061 391,974,614 15.306 9.268 9.268 9.280 9.136 9.292 42,552,235 9.2116 0.00%
2013-10-30 0 15.40 15.34 15.36 14.70 15.48 34,223,527 518,690,215 15.156 9.268 9.232 9.244 8.847 9.316 56,866,105 9.1213 4.62%
2013-10-29 0 14.72 14.72 14.74 14.50 14.82 21,692,507 319,172,158 14.713 8.859 8.859 8.871 8.726 8.919 36,044,455 8.8550 1.80%
2013-10-28 0 14.46 14.46 14.52 14.42 14.86 12,496,157 182,155,093 14.577 8.702 8.702 8.739 8.678 8.943 20,763,721 8.7728 0.14%
2013-10-25 0 14.44 14.42 14.46 14.32 14.62 27,646,794 398,453,132 14.412 8.690 8.678 8.702 8.618 8.799 45,938,149 8.6737 -1.37%
2013-10-24 0 14.64 14.64 14.66 14.54 14.90 22,630,744 332,060,314 14.673 8.811 8.811 8.823 8.751 8.967 37,603,438 8.8306 -2.01%
2013-10-23 0 14.94 14.94 14.96 14.88 15.30 18,402,081 277,112,283 15.059 8.991 8.991 9.003 8.955 9.208 30,577,055 9.0628 -1.71%
2013-10-22 0 15.20 15.16 15.20 15.16 15.44 16,677,870 253,800,022 15.218 9.148 9.124 9.148 9.124 9.292 27,712,091 9.1585 -1.04%
2013-10-21 0 15.36 15.32 15.34 15.26 15.46 14,395,712 221,018,438 15.353 9.244 9.220 9.232 9.184 9.304 23,920,038 9.2399 0.00%
2013-10-18 0 15.36 15.36 15.38 15.20 15.40 26,143,187 400,790,214 15.331 9.244 9.244 9.256 9.148 9.268 43,439,743 9.2263 1.59%
2013-10-17 0 15.12 15.10 15.12 15.06 15.36 15,317,079 231,999,936 15.146 9.100 9.088 9.100 9.064 9.244 25,450,989 9.1156 -0.79%
2013-10-16 0 15.24 15.22 15.24 15.08 15.28 17,453,708 265,200,676 15.195 9.172 9.160 9.172 9.076 9.196 29,001,230 9.1445 -0.26%
2013-10-15 0 15.28 15.28 15.30 15.04 15.36 29,559,553 449,724,253 15.214 9.196 9.196 9.208 9.051 9.244 49,116,406 9.1563 2.00%
2013-10-11 0 14.98 14.98 15.00 14.92 15.06 17,987,519 269,622,059 14.989 9.015 9.015 9.027 8.979 9.064 29,888,215 9.0210 1.49%
2013-10-10 0 14.76 14.76 14.80 14.50 14.78 22,391,898 327,629,990 14.632 8.883 8.883 8.907 8.726 8.895 37,206,569 8.8057 0.96%
2013-10-09 0 14.62 14.60 14.62 14.40 14.76 15,753,196 230,719,369 14.646 8.799 8.787 8.799 8.666 8.883 26,175,645 8.8143 -0.14%
2013-10-08 0 14.64 14.64 14.66 14.32 14.78 17,831,034 260,326,073 14.600 8.811 8.811 8.823 8.618 8.895 29,628,199 8.7864 1.10%
2013-10-07 0 14.48 14.44 14.48 14.24 14.52 15,368,898 220,998,120 14.380 8.714 8.690 8.714 8.570 8.739 25,537,092 8.6540 -0.96%
2013-10-04 0 14.62 14.60 14.62 14.34 14.76 14,769,456 215,647,157 14.601 8.799 8.787 8.799 8.630 8.883 24,541,054 8.7872 0.14%
2013-10-03 0 14.60 14.60 14.62 14.22 14.62 22,953,661 333,011,988 14.508 8.787 8.787 8.799 8.558 8.799 38,139,999 8.7313 3.11%
2013-10-02 0 14.16 14.14 14.16 13.98 14.20 27,379,341 386,290,546 14.109 8.522 8.510 8.522 8.414 8.546 45,493,747 8.4911 0.43%
2013-09-30 0 14.10 14.06 14.12 13.70 14.18 24,212,835 341,367,557 14.099 8.486 8.462 8.498 8.245 8.534 40,232,254 8.4849 -2.22%
2013-09-27 0 14.42 14.40 14.44 14.38 14.66 30,450,309 440,866,319 14.478 8.678 8.666 8.690 8.654 8.823 50,596,494 8.7134 -1.64%
2013-09-26 0 14.66 14.64 14.68 14.60 14.80 17,423,163 255,684,482 14.675 8.823 8.811 8.835 8.787 8.907 28,950,477 8.8318 -0.68%
2013-09-25 0 14.76 14.72 14.80 14.68 14.88 18,997,317 281,317,569 14.808 8.883 8.859 8.907 8.835 8.955 31,566,104 8.9120 -0.27%
2013-09-24 0 14.80 14.78 14.82 14.68 15.02 15,488,792 229,451,522 14.814 8.907 8.895 8.919 8.835 9.039 25,736,309 8.9155 -1.73%
2013-09-23 0 15.06 15.02 15.04 14.94 15.42 14,942,888 224,387,844 15.016 9.064 9.039 9.051 8.991 9.280 24,829,230 9.0372 -0.92%
2013-09-19 0 15.20 15.18 15.22 15.10 15.26 39,431,553 597,481,053 15.152 9.148 9.136 9.160 9.088 9.184 65,519,806 9.1191 2.15%
2013-09-18 0 14.88 14.84 14.88 14.60 14.94 20,978,210 310,803,662 14.816 8.955 8.931 8.955 8.787 8.991 34,857,573 8.9164 0.54%
2013-09-17 0 14.80 14.74 14.80 14.58 14.94 43,736,685 646,610,473 14.784 8.907 8.871 8.907 8.775 8.991 72,673,250 8.8975 1.93%
2013-09-16 0 14.52 14.50 14.52 14.50 14.76 27,823,651 405,550,544 14.576 8.739 8.726 8.739 8.726 8.883 46,232,016 8.7721 0.14%
2013-09-13 0 14.50 14.44 14.50 14.38 14.70 31,355,036 454,655,386 14.500 8.726 8.690 8.726 8.654 8.847 52,099,796 8.7266 -1.36%
2013-09-12 0 14.70 14.68 14.72 14.54 14.82 49,727,040 730,620,624 14.693 8.847 8.835 8.859 8.751 8.919 82,626,875 8.8424 -0.81%
2013-09-11 0 14.82 14.80 14.84 14.76 15.10 30,696,372 457,386,106 14.900 8.919 8.907 8.931 8.883 9.088 51,005,354 8.9674 -1.33%
2013-09-10 0 15.02 15.00 15.02 14.84 15.28 61,526,754 927,911,547 15.081 9.039 9.027 9.039 8.931 9.196 102,233,381 9.0764 1.90%
2013-09-09 0 14.74 14.70 14.72 14.40 14.74 38,627,837 565,874,206 14.649 8.871 8.847 8.859 8.666 8.871 64,184,344 8.8164 2.50%
2013-09-06 0 14.38 14.36 14.40 14.26 14.50 21,088,113 302,499,331 14.345 8.654 8.642 8.666 8.582 8.726 35,040,189 8.6329 -0.96%
2013-09-05 0 14.52 14.52 14.54 14.44 15.04 36,003,844 527,810,939 14.660 8.739 8.739 8.751 8.690 9.051 59,824,295 8.8227 0.55%
2013-09-04 0 14.44 14.42 14.44 14.16 14.54 22,068,715 317,828,069 14.402 8.690 8.678 8.690 8.522 8.751 36,669,566 8.6674 0.42%
2013-09-03 0 14.38 14.38 14.40 13.92 14.58 43,927,067 630,756,212 14.359 8.654 8.654 8.666 8.377 8.775 72,989,590 8.6417 4.05%
2013-09-02 0 13.82 13.82 13.84 13.70 13.90 14,247,153 196,262,358 13.776 8.317 8.317 8.329 8.245 8.365 23,673,191 8.2905 2.83%
2013-08-30 0 13.44 13.38 13.40 13.34 13.58 22,744,506 305,329,939 13.424 8.089 8.052 8.064 8.028 8.173 37,792,466 8.0791 -0.88%
2013-08-29 0 13.56 13.52 13.54 13.50 13.74 18,264,778 247,676,318 13.560 8.161 8.137 8.149 8.125 8.269 30,348,911 8.1610 0.55%
2013-08-28 0 13.80 13.80 13.84 13.68 13.94 25,533,868 353,397,088 13.840 8.116 8.116 8.140 8.046 8.198 43,415,814 8.1398 -1.15%
2013-08-27 0 13.96 13.96 13.98 13.80 14.14 18,392,627 257,300,431 13.989 8.210 8.210 8.222 8.116 8.316 31,273,400 8.2275 -1.13%
2013-08-26 0 14.12 14.12 14.14 13.98 14.20 17,556,588 247,440,869 14.094 8.304 8.304 8.316 8.222 8.351 29,851,864 8.2890 0.71%
2013-08-23 0 14.02 14.00 14.02 13.92 14.38 40,487,646 569,476,854 14.065 8.245 8.234 8.245 8.187 8.457 68,842,062 8.2722 -1.13%
2013-08-22 0 14.18 14.14 14.16 13.70 14.28 19,563,672 275,522,082 14.083 8.340 8.316 8.328 8.057 8.398 33,264,555 8.2828 0.71%
2013-08-21 0 14.08 14.08 14.10 13.88 14.10 16,114,743 225,441,478 13.990 8.281 8.281 8.293 8.163 8.293 27,400,263 8.2277 0.43%
2013-08-20 0 14.02 14.00 14.02 13.88 14.46 31,174,682 439,510,519 14.098 8.245 8.234 8.245 8.163 8.504 53,007,018 8.2916 -2.77%
2013-08-19 0 14.42 14.40 14.42 14.26 14.52 23,019,241 331,311,257 14.393 8.481 8.469 8.481 8.387 8.540 39,140,137 8.4647 -0.41%
2013-08-16 0 14.48 14.48 14.50 13.96 14.76 34,483,877 493,845,386 14.321 8.516 8.516 8.528 8.210 8.681 58,633,717 8.4225 0.70%
2013-08-15 0 14.38 14.36 14.38 14.14 14.48 41,438,533 595,544,594 14.372 8.457 8.445 8.457 8.316 8.516 70,458,877 8.4524 0.98%
2013-08-13 0 14.24 14.24 14.26 13.26 14.28 70,182,406 977,108,533 13.922 8.375 8.375 8.387 7.799 8.398 119,332,735 8.1881 7.23%
2013-08-12 0 13.28 13.28 13.30 12.70 13.48 36,162,530 476,890,076 13.187 7.810 7.810 7.822 7.469 7.928 61,487,969 7.7558 4.08%
2013-08-09 0 12.76 12.72 12.74 12.62 12.78 8,444,348 107,400,908 12.719 7.504 7.481 7.493 7.422 7.516 14,358,116 7.4802 1.43%
2013-08-08 0 12.58 12.56 12.58 12.44 12.88 22,166,271 278,018,952 12.542 7.399 7.387 7.399 7.316 7.575 37,689,813 7.3765 -0.94%
2013-08-07 0 12.70 12.66 12.70 12.64 13.06 15,406,332 197,436,633 12.815 7.469 7.446 7.469 7.434 7.681 26,195,735 7.5370 -2.16%
2013-08-06 0 12.98 12.94 12.98 12.74 13.00 11,263,768 144,814,060 12.857 7.634 7.610 7.634 7.493 7.646 19,152,040 7.5613 -0.15%
2013-08-05 0 13.00 12.96 13.00 12.96 13.08 6,309,876 82,130,283 13.016 7.646 7.622 7.646 7.622 7.693 10,728,825 7.6551 0.46%
2013-08-02 0 12.94 12.92 12.96 12.90 13.32 14,401,021 187,913,198 13.049 7.610 7.599 7.622 7.587 7.834 24,486,382 7.6742 -0.31%
2013-08-01 0 12.98 12.98 13.00 12.90 13.16 17,509,474 227,405,566 12.988 7.634 7.634 7.646 7.587 7.740 29,771,755 7.6383 -0.46%
2013-07-31 0 13.04 13.02 13.06 12.92 13.24 18,960,021 247,785,765 13.069 7.669 7.657 7.681 7.599 7.787 32,238,153 7.6861 0.00%
2013-07-30 0 13.04 13.04 13.06 12.94 13.26 13,248,321 173,214,791 13.074 7.669 7.669 7.681 7.610 7.799 22,526,420 7.6894 -0.15%
2013-07-29 0 13.06 13.06 13.08 12.98 13.18 17,290,658 225,352,057 13.033 7.681 7.681 7.693 7.634 7.751 29,399,698 7.6651 -1.80%
2013-07-26 0 13.30 13.28 13.30 13.18 13.48 7,747,320 103,059,970 13.303 7.822 7.810 7.822 7.751 7.928 13,172,944 7.8236 -0.15%
2013-07-25 0 13.32 13.34 13.36 13.28 13.52 8,502,751 113,771,007 13.380 7.834 7.846 7.857 7.810 7.951 14,457,420 7.8694 -0.45%
2013-07-24 0 13.38 13.38 13.40 13.10 13.62 19,410,721 258,477,695 13.316 7.869 7.869 7.881 7.704 8.010 33,004,489 7.8316 -1.18%
2013-07-23 0 13.54 13.54 13.56 13.00 13.66 24,601,338 330,738,164 13.444 7.963 7.963 7.975 7.646 8.034 41,830,212 7.9067 4.48%
2013-07-22 0 12.96 12.96 12.98 12.80 13.10 8,526,569 110,132,718 12.916 7.622 7.622 7.634 7.528 7.704 14,497,918 7.5965 -0.77%
2013-07-19 0 13.06 13.04 13.08 12.92 13.18 13,032,936 169,958,900 13.041 7.681 7.669 7.693 7.599 7.751 22,160,196 7.6696 -1.06%
2013-07-18 0 13.20 13.16 13.20 13.06 13.22 17,772,264 233,819,244 13.156 7.763 7.740 7.763 7.681 7.775 30,218,583 7.7376 0.30%
2013-07-17 0 13.16 13.14 13.16 13.06 13.30 10,148,744 133,509,053 13.155 7.740 7.728 7.740 7.681 7.822 17,256,139 7.7369 0.92%
2013-07-16 0 13.04 13.02 13.06 12.92 13.14 11,135,708 145,160,313 13.036 7.669 7.657 7.681 7.599 7.728 18,934,297 7.6665 -0.31%
2013-07-15 0 13.08 13.06 13.10 13.00 13.28 16,094,444 210,919,426 13.105 7.693 7.681 7.704 7.646 7.810 27,365,748 7.7074 -0.30%
2013-07-12 0 13.12 13.06 13.14 13.00 13.44 19,084,892 250,692,301 13.136 7.716 7.681 7.728 7.646 7.904 32,450,474 7.7254 -1.50%
2013-07-11 0 13.32 13.30 13.32 13.00 13.54 48,490,467 643,978,457 13.281 7.834 7.822 7.834 7.646 7.963 82,449,440 7.8106 3.26%
2013-07-10 0 12.90 12.86 12.88 12.68 13.10 25,500,535 328,418,560 12.879 7.587 7.563 7.575 7.457 7.704 43,359,138 7.5744 1.74%
2013-07-09 0 12.68 12.64 12.70 12.50 12.90 11,184,299 141,617,797 12.662 7.457 7.434 7.469 7.352 7.587 19,016,917 7.4469 -0.31%
2013-07-08 0 12.72 12.72 12.74 12.36 12.80 21,738,297 276,537,806 12.721 7.481 7.481 7.493 7.269 7.528 36,962,119 7.4817 -1.85%
2013-07-05 0 12.96 12.96 12.98 12.82 13.10 22,683,341 294,607,493 12.988 7.622 7.622 7.634 7.540 7.704 38,568,999 7.6385 2.37%
2013-07-04 0 12.66 12.66 12.68 12.48 12.82 21,318,054 269,830,846 12.657 7.446 7.446 7.457 7.340 7.540 36,247,570 7.4441 2.59%
2013-07-03 0 12.34 12.34 12.38 12.28 12.70 31,958,023 397,504,461 12.438 7.257 7.257 7.281 7.222 7.469 54,338,951 7.3153 -3.74%
2013-07-02 0 12.82 12.80 12.82 12.52 13.24 25,924,538 332,152,638 12.812 7.540 7.528 7.540 7.363 7.787 44,080,079 7.5352 -1.08%
2013-06-28 0 12.96 12.94 12.96 12.76 13.08 31,578,681 409,620,500 12.971 7.622 7.610 7.622 7.504 7.693 53,693,947 7.6288 0.47%
2013-06-27 0 12.90 12.88 12.90 12.60 13.26 40,916,530 529,779,857 12.948 7.587 7.575 7.587 7.410 7.799 69,571,303 7.6149 -0.62%
2013-06-26 0 12.98 12.98 13.02 12.84 13.20 45,790,697 594,260,285 12.978 7.634 7.634 7.657 7.552 7.763 77,858,960 7.6325 4.51%
2013-06-25 0 12.42 12.42 12.44 11.96 12.68 78,963,811 975,078,197 12.348 7.304 7.304 7.316 7.034 7.457 134,263,957 7.2624 -1.11%
2013-06-24 0 12.56 12.56 12.58 12.50 13.04 42,208,109 533,833,095 12.648 7.387 7.387 7.399 7.352 7.669 71,767,404 7.4384 -4.56%
2013-06-21 0 13.16 13.06 13.08 12.62 13.36 54,479,197 713,241,054 13.092 7.740 7.681 7.693 7.422 7.857 92,632,213 7.6997 -0.90%
2013-06-20 0 13.28 13.28 13.30 13.12 13.60 24,776,569 328,680,674 13.266 7.810 7.810 7.822 7.716 7.998 42,128,162 7.8019 -3.49%
2013-06-19 0 13.76 13.76 13.78 13.66 13.96 22,811,257 314,097,852 13.769 8.093 8.093 8.104 8.034 8.210 38,786,497 8.0981 -1.15%
2013-06-18 0 13.92 13.88 13.90 13.68 13.94 15,651,360 215,901,899 13.794 8.187 8.163 8.175 8.046 8.198 26,612,362 8.1128 0.29%
2013-06-17 0 13.88 13.86 13.88 13.78 14.14 27,564,988 384,278,966 13.941 8.163 8.151 8.163 8.104 8.316 46,869,374 8.1989 0.58%
2013-06-14 0 13.80 13.76 13.82 13.72 14.00 28,096,933 388,880,850 13.841 8.116 8.093 8.128 8.069 8.234 47,773,852 8.1400 -0.14%
2013-06-13 0 13.82 13.82 13.84 13.64 14.30 37,554,178 518,050,781 13.795 8.128 8.128 8.140 8.022 8.410 63,854,220 8.1130 -2.12%
2013-06-11 0 14.12 14.12 14.14 14.10 14.38 19,088,192 270,344,698 14.163 8.304 8.304 8.316 8.293 8.457 32,456,085 8.3296 -2.08%
2013-06-10 0 14.42 14.36 14.44 14.28 14.48 16,147,429 232,835,673 14.419 8.481 8.445 8.493 8.398 8.516 27,455,839 8.4804 0.28%
2013-06-07 0 14.38 14.36 14.38 14.14 14.50 17,859,960 255,671,081 14.315 8.457 8.445 8.457 8.316 8.528 30,367,695 8.4192 0.14%
2013-06-06 0 14.36 14.34 14.36 14.26 14.66 23,494,523 337,801,277 14.378 8.445 8.434 8.445 8.387 8.622 39,948,270 8.4560 -2.31%
2013-06-05 0 14.70 14.68 14.72 14.38 14.80 19,569,230 286,578,495 14.644 8.645 8.634 8.657 8.457 8.704 33,274,005 8.6127 -0.41%
2013-06-04 0 14.76 14.78 14.80 14.72 14.98 28,128,190 416,747,113 14.816 8.681 8.692 8.704 8.657 8.810 47,826,999 8.7136 -0.60%
2013-06-03 0 15.64 15.64 15.66 15.62 15.90 29,652,700 467,012,001 15.749 8.733 8.733 8.744 8.722 8.878 53,105,620 8.7940 -0.26%
2013-05-31 0 15.68 15.66 15.68 15.60 15.82 18,923,709 296,793,031 15.684 8.755 8.744 8.755 8.711 8.833 33,890,853 8.7573 0.13%
2013-05-30 0 15.66 15.68 15.70 15.52 15.98 44,861,736 705,637,184 15.729 8.744 8.755 8.766 8.666 8.923 80,343,789 8.7827 -1.39%
2013-05-29 0 15.88 15.86 15.88 15.84 16.20 31,572,378 504,329,734 15.974 8.867 8.856 8.867 8.845 9.046 56,543,610 8.9193 -2.82%
2013-05-28 0 16.34 16.32 16.34 15.94 16.36 28,457,247 459,115,776 16.134 9.124 9.113 9.124 8.900 9.135 50,964,659 9.0085 1.24%
2013-05-27 0 16.14 16.08 16.10 15.90 16.18 20,485,242 328,701,671 16.046 9.012 8.979 8.990 8.878 9.034 36,687,434 8.9595 0.12%
2013-05-24 0 16.12 16.12 16.14 16.00 16.26 17,907,282 288,902,351 16.133 9.001 9.001 9.012 8.934 9.079 32,070,513 9.0083 0.62%
2013-05-23 0 16.02 16.00 16.02 15.98 16.72 27,177,277 440,999,557 16.227 8.945 8.934 8.945 8.923 9.336 48,672,335 9.0606 -4.07%
2013-05-22 0 16.70 16.64 16.70 16.52 16.86 9,672,771 161,352,244 16.681 9.325 9.291 9.325 9.224 9.414 17,323,161 9.3142 0.00%
2013-05-21 0 16.70 16.68 16.70 16.60 16.86 11,037,439 184,162,155 16.685 9.325 9.314 9.325 9.269 9.414 19,767,173 9.3166 -0.48%
2013-05-20 0 16.78 16.74 16.80 16.74 17.08 17,268,103 291,870,665 16.902 9.369 9.347 9.381 9.347 9.537 30,925,795 9.4378 0.72%
2013-05-16 0 16.66 16.62 16.66 16.54 16.88 13,225,504 221,054,082 16.714 9.302 9.280 9.302 9.235 9.425 23,685,822 9.3328 -0.60%
2013-05-15 0 16.76 16.72 16.76 16.64 16.88 8,439,880 141,511,488 16.767 9.358 9.336 9.358 9.291 9.425 15,115,152 9.3622 0.72%
2013-05-14 0 16.64 16.62 16.64 16.48 16.90 10,340,679 171,814,871 16.615 9.291 9.280 9.291 9.202 9.436 18,519,331 9.2776 0.00%
2013-05-13 0 16.64 16.62 16.64 16.58 16.84 13,165,805 219,690,322 16.686 9.291 9.280 9.291 9.258 9.403 23,578,906 9.3172 -1.54%
2013-05-10 0 16.90 16.88 16.90 16.80 16.96 15,444,756 260,894,665 16.892 9.436 9.425 9.436 9.381 9.470 27,660,326 9.4321 0.12%
2013-05-09 0 16.88 16.88 16.90 16.80 16.98 10,790,069 182,178,935 16.884 9.425 9.425 9.436 9.381 9.481 19,324,153 9.4275 0.00%
2013-05-08 0 16.88 16.86 16.88 16.78 16.96 14,643,394 247,160,018 16.879 9.425 9.414 9.425 9.369 9.470 26,225,150 9.4245 0.60%
2013-05-07 0 16.78 16.76 16.78 16.50 16.80 12,319,234 205,511,156 16.682 9.369 9.358 9.369 9.213 9.381 22,062,765 9.3148 0.84%
2013-05-06 0 16.64 16.62 16.64 16.60 16.78 8,972,899 149,693,908 16.683 9.291 9.280 9.291 9.269 9.369 16,069,746 9.3153 1.34%
2013-05-03 0 16.42 16.40 16.42 16.28 16.66 9,677,335 159,429,559 16.475 9.168 9.157 9.168 9.090 9.302 17,331,335 9.1989 0.61%
2013-05-02 0 16.32 16.28 16.30 16.08 16.50 16,755,500 272,509,049 16.264 9.113 9.090 9.101 8.979 9.213 30,007,764 9.0813 -1.33%
2013-04-30 0 16.54 16.50 16.54 16.30 16.56 21,450,208 353,199,562 16.466 9.235 9.213 9.235 9.101 9.247 38,415,611 9.1942 2.35%
2013-04-29 0 16.16 16.14 16.16 15.98 16.28 10,362,455 167,189,004 16.134 9.023 9.012 9.023 8.923 9.090 18,558,330 9.0088 0.12%
2013-04-26 0 16.14 16.12 16.16 15.96 16.22 29,020,900 468,270,722 16.136 9.012 9.001 9.023 8.912 9.057 51,974,116 9.0097 1.00%
2013-04-25 0 15.98 15.94 15.96 15.74 16.00 26,278,585 417,848,932 15.901 8.923 8.900 8.912 8.789 8.934 47,062,849 8.8785 2.44%
2013-04-24 0 15.60 15.56 15.60 15.18 15.64 17,519,833 271,077,189 15.473 8.711 8.688 8.711 8.476 8.733 31,376,623 8.6395 3.86%
2013-04-23 0 15.02 15.00 15.02 14.92 15.34 21,411,571 321,972,844 15.037 8.387 8.376 8.387 8.331 8.565 38,346,415 8.3964 -2.34%
2013-04-22 0 15.38 15.36 15.38 15.24 15.44 20,937,196 321,005,163 15.332 8.588 8.577 8.588 8.510 8.621 37,496,847 8.5609 0.39%
2013-04-19 0 15.32 15.32 15.34 14.80 15.50 26,101,649 397,690,166 15.236 8.554 8.554 8.565 8.264 8.655 46,745,971 8.5075 2.82%
2013-04-18 0 14.90 14.90 14.92 14.80 15.06 22,745,439 339,470,480 14.925 8.320 8.320 8.331 8.264 8.409 40,735,266 8.3336 -0.80%
2013-04-17 0 15.02 14.98 15.00 14.98 15.28 23,350,948 352,948,697 15.115 8.387 8.364 8.376 8.364 8.532 41,819,685 8.4398 -1.83%
2013-04-16 0 15.30 15.28 15.30 15.00 15.48 13,041,073 199,848,589 15.325 8.543 8.532 8.543 8.376 8.644 23,355,521 8.5568 0.00%
2013-04-15 0 15.30 15.26 15.30 15.22 15.44 10,359,336 158,731,347 15.323 8.543 8.521 8.543 8.498 8.621 18,552,744 8.5557 -1.16%
2013-04-12 0 15.48 15.44 15.46 15.28 15.74 12,667,271 195,566,733 15.439 8.644 8.621 8.632 8.532 8.789 22,686,072 8.6206 -1.28%
2013-04-11 0 15.68 15.64 15.68 15.58 16.00 12,575,579 198,579,067 15.791 8.755 8.733 8.755 8.699 8.934 22,521,859 8.8172 0.51%
2013-04-10 0 15.60 15.56 15.58 15.44 15.68 11,368,376 177,053,502 15.574 8.711 8.688 8.699 8.621 8.755 20,359,854 8.6962 0.91%
2013-04-09 0 15.46 15.46 15.48 15.32 15.68 19,507,880 302,098,469 15.486 8.632 8.632 8.644 8.554 8.755 34,937,056 8.6469 0.91%
2013-04-08 0 15.32 15.32 15.34 15.18 15.54 22,953,826 353,725,395 15.410 8.554 8.554 8.565 8.476 8.677 41,108,471 8.6047 0.13%
2013-04-05 0 15.30 15.28 15.30 15.20 15.66 35,073,642 539,446,970 15.380 8.543 8.532 8.543 8.487 8.744 62,814,094 8.5880 -3.16%
2013-04-03 0 15.80 15.82 15.84 15.56 16.20 39,833,137 630,855,887 15.837 8.822 8.833 8.845 8.688 9.046 71,337,970 8.8432 -1.74%
2013-04-02 0 16.08 16.08 16.10 16.04 16.60 31,594,990 513,086,640 16.239 8.979 8.979 8.990 8.956 9.269 56,584,106 9.0677 -2.19%
2013-03-28 0 16.44 16.44 16.46 16.06 16.94 41,939,415 686,612,914 16.372 9.180 9.180 9.191 8.967 9.459 75,110,146 9.1414 -4.20%
2013-03-27 0 17.16 17.14 17.16 16.90 17.26 14,639,742 251,066,563 17.150 9.582 9.570 9.582 9.436 9.638 26,218,610 9.5759 1.42%
2013-03-26 0 16.92 16.90 16.92 16.74 17.20 14,055,977 237,836,949 16.921 9.448 9.436 9.448 9.347 9.604 25,173,133 9.4480 -0.12%
2013-03-25 0 16.94 16.90 16.96 16.78 16.98 11,300,146 190,903,502 16.894 9.459 9.436 9.470 9.369 9.481 20,237,660 9.4331 2.29%
2013-03-22 0 16.56 16.54 16.56 16.54 16.82 7,791,367 129,761,160 16.654 9.247 9.235 9.247 9.235 9.392 13,953,717 9.2994 -0.48%
2013-03-21 0 16.64 16.60 16.64 16.56 17.00 13,055,720 218,965,844 16.772 9.291 9.269 9.291 9.247 9.492 23,381,753 9.3648 0.00%
2013-03-20 0 16.64 16.64 16.68 16.06 16.74 21,816,845 361,883,933 16.587 9.291 9.291 9.314 8.967 9.347 39,072,229 9.2619 2.84%
2013-03-19 0 16.18 16.12 16.18 16.10 16.66 15,915,435 260,362,287 16.359 9.034 9.001 9.034 8.990 9.302 28,503,274 9.1345 -1.46%
2013-03-18 0 16.42 16.42 16.44 16.04 16.48 18,594,137 303,467,042 16.321 9.168 9.168 9.180 8.956 9.202 33,300,616 9.1130 -1.32%
2013-03-15 0 16.64 16.54 16.66 16.44 16.98 29,205,801 486,618,532 16.662 9.291 9.235 9.302 9.180 9.481 52,305,259 9.3034 0.00%
2013-03-14 0 16.64 16.64 16.70 16.42 16.76 17,470,215 289,840,410 16.591 9.291 9.291 9.325 9.168 9.358 31,287,761 9.2637 0.12%
2013-03-13 0 16.62 16.62 16.64 16.50 17.00 18,688,967 311,800,445 16.684 9.280 9.280 9.291 9.213 9.492 33,470,449 9.3157 -2.00%
2013-03-12 0 16.96 16.94 17.00 16.94 17.40 17,152,036 294,321,891 17.160 9.470 9.459 9.492 9.459 9.716 30,717,928 9.5814 -0.93%
2013-03-11 0 17.12 17.14 17.18 17.10 17.60 17,512,187 304,063,124 17.363 9.559 9.570 9.593 9.548 9.827 31,362,930 9.6950 -0.47%
2013-03-08 0 17.20 17.16 17.22 17.00 17.34 13,471,226 232,281,144 17.243 9.604 9.582 9.615 9.492 9.682 24,125,891 9.6279 1.78%
2013-03-07 0 16.90 16.92 16.94 16.72 17.06 14,972,389 252,854,230 16.888 9.436 9.448 9.459 9.336 9.526 26,814,354 9.4298 -0.94%
2013-03-06 0 17.06 17.00 17.06 16.82 17.14 16,579,685 281,959,310 17.006 9.526 9.492 9.526 9.392 9.570 29,692,893 9.4959 2.52%
2013-03-05 0 16.64 16.62 16.64 16.20 16.80 34,800,699 573,736,029 16.486 9.291 9.280 9.291 9.046 9.381 62,325,275 9.2055 2.72%
2013-03-04 0 16.20 16.20 16.22 16.08 16.68 23,332,064 379,215,689 16.253 9.046 9.046 9.057 8.979 9.314 41,785,865 9.0752 -2.29%
2013-03-01 0 16.58 16.54 16.56 16.38 16.88 24,779,280 412,976,226 16.666 9.258 9.235 9.247 9.146 9.425 44,377,713 9.3059 -1.43%
2013-02-28 0 16.82 16.80 16.82 16.46 16.96 19,991,208 336,196,207 16.817 9.392 9.381 9.392 9.191 9.470 35,802,658 9.3903 2.56%
2013-02-27 0 16.40 16.40 16.44 16.34 16.64 20,515,068 337,637,284 16.458 9.157 9.157 9.180 9.124 9.291 36,740,850 9.1897 0.12%
2013-02-26 0 16.38 16.34 16.36 16.30 16.80 26,491,273 438,258,222 16.543 9.146 9.124 9.135 9.101 9.381 47,443,756 9.2374 -3.19%
2013-02-25 0 16.92 16.90 16.92 16.88 17.30 9,991,667 170,013,245 17.016 9.448 9.436 9.448 9.425 9.660 17,894,278 9.5010 0.36%
2013-02-22 0 16.86 16.82 16.90 16.70 17.28 22,589,134 382,681,761 16.941 9.414 9.392 9.436 9.325 9.649 40,455,337 9.4594 -2.32%
2013-02-21 0 17.26 17.26 17.28 17.14 17.74 17,228,004 297,455,872 17.266 9.638 9.638 9.649 9.570 9.906 30,853,980 9.6408 -3.47%
2013-02-20 0 17.88 17.78 17.90 17.58 17.90 11,154,329 197,713,284 17.725 9.984 9.928 9.995 9.816 9.995 19,976,513 9.8973 1.25%
2013-02-19 0 17.66 17.68 17.70 17.58 18.08 10,750,814 190,990,167 17.765 9.861 9.872 9.883 9.816 10.10 19,253,850 9.9196 -1.89%
2013-02-18 0 18.00 17.96 18.00 17.74 18.12 9,465,351 170,171,570 17.978 10.05 10.03 10.05 9.906 10.12 16,951,688 10.039 -0.66%
2013-02-15 0 18.12 18.12 18.14 17.80 18.20 6,854,241 123,907,597 18.078 10.12 10.12 10.13 9.939 10.16 12,275,399 10.094 0.11%
2013-02-14 0 18.10 18.06 18.08 17.66 18.28 11,412,711 206,194,586 18.067 10.11 10.08 10.10 9.861 10.21 20,439,255 10.088 2.72%
2013-02-08 0 17.62 17.60 17.62 17.46 17.72 17,692,719 310,819,383 17.568 9.839 9.827 9.839 9.749 9.894 31,686,248 9.8093 0.00%
2013-02-07 0 17.62 17.58 17.60 17.54 18.18 24,584,815 434,713,862 17.682 9.839 9.816 9.827 9.794 10.15 44,029,442 9.8733 -2.87%
2013-02-06 0 18.14 18.12 18.14 17.98 18.36 15,672,154 284,250,387 18.137 10.13 10.12 10.13 10.04 10.25 28,067,577 10.127 -0.33%
2013-02-05 0 18.20 18.14 18.16 18.16 18.68 17,435,018 319,368,383 18.318 10.16 10.13 10.14 10.14 10.43 31,224,726 10.228 -3.29%
2013-02-04 0 18.82 18.80 18.84 18.68 19.02 13,818,291 261,543,990 18.927 10.51 10.50 10.52 10.43 10.62 24,747,457 10.569 0.00%
2013-02-01 0 18.82 18.80 18.84 18.52 19.00 23,483,524 441,025,436 18.780 10.51 10.50 10.52 10.34 10.61 42,057,118 10.486 1.29%
2013-01-31 0 18.58 18.56 18.64 18.32 18.70 18,224,236 338,143,950 18.555 10.37 10.36 10.41 10.23 10.44 32,638,152 10.360 -0.21%
2013-01-30 0 18.62 18.60 18.62 18.36 18.76 18,920,617 351,440,429 18.574 10.40 10.39 10.40 10.25 10.48 33,885,315 10.371 1.20%
2013-01-29 0 18.40 18.38 18.40 18.24 18.64 17,464,745 321,452,375 18.406 10.27 10.26 10.27 10.18 10.41 31,277,965 10.277 -0.97%
2013-01-28 0 18.58 18.56 18.62 18.22 18.72 10,285,819 191,132,735 18.582 10.37 10.36 10.40 10.17 10.45 18,421,081 10.376 0.76%
2013-01-25 0 18.44 18.38 18.44 18.08 18.86 14,263,410 261,056,560 18.303 10.30 10.26 10.30 10.10 10.53 25,544,629 10.220 -1.71%
2013-01-24 0 18.76 18.76 18.80 18.42 18.98 12,399,426 232,371,885 18.741 10.48 10.48 10.50 10.29 10.60 22,206,383 10.464 0.00%
2013-01-23 0 18.76 18.72 18.76 18.64 19.00 22,628,313 425,120,646 18.787 10.48 10.45 10.48 10.41 10.61 40,525,503 10.490 -0.42%
2013-01-22 0 18.84 18.80 18.86 18.42 18.90 12,653,066 237,330,486 18.757 10.52 10.50 10.53 10.29 10.55 22,660,632 10.473 2.06%
2013-01-21 0 18.46 18.44 18.48 18.32 18.70 11,704,656 216,238,414 18.475 10.31 10.30 10.32 10.23 10.44 20,962,105 10.316 -0.22%
2013-01-18 0 18.50 18.50 18.52 18.10 18.52 25,051,483 459,857,722 18.357 10.33 10.33 10.34 10.11 10.34 44,865,207 10.250 2.89%
2013-01-17 0 17.98 17.98 18.00 17.78 18.30 11,002,282 198,090,176 18.004 10.04 10.04 10.05 9.928 10.22 19,704,209 10.053 0.22%
2013-01-16 0 17.94 17.92 17.96 17.78 18.10 18,120,864 325,147,908 17.943 10.02 10.01 10.03 9.928 10.11 32,453,021 10.019 -1.21%
2013-01-15 0 18.16 18.16 18.20 17.94 18.28 19,628,992 356,274,404 18.150 10.14 10.14 10.16 10.02 10.21 35,153,958 10.135 0.55%
2013-01-14 0 18.06 18.00 18.08 17.00 18.08 19,253,714 342,698,082 17.799 10.08 10.05 10.10 9.492 10.10 34,481,865 9.9385 2.85%
2013-01-11 0 17.56 17.54 17.56 17.42 17.84 23,510,661 413,364,765 17.582 9.805 9.794 9.805 9.727 9.961 42,105,718 9.8173 -0.90%
2013-01-10 0 17.72 17.68 17.72 17.40 18.00 13,592,932 241,940,039 17.799 9.894 9.872 9.894 9.716 10.05 24,343,857 9.9384 0.80%
2013-01-09 0 17.58 17.54 17.60 17.30 17.70 10,397,147 182,293,219 17.533 9.816 9.794 9.827 9.660 9.883 18,620,461 9.7899 1.03%
2013-01-08 0 17.40 17.42 17.44 17.28 17.98 15,091,777 264,595,468 17.532 9.716 9.727 9.738 9.649 10.04 27,028,168 9.7896 -2.68%
2013-01-07 0 17.88 17.86 17.88 17.62 18.00 18,306,710 327,124,809 17.869 9.984 9.973 9.984 9.839 10.05 32,785,857 9.9776 0.56%
2013-01-04 0 17.78 17.76 17.78 17.60 18.00 20,679,375 366,995,600 17.747 9.928 9.917 9.928 9.827 10.05 37,035,111 9.9094 -0.78%
2013-01-03 0 17.92 17.90 17.92 17.62 17.98 25,596,866 457,016,703 17.854 10.01 9.995 10.01 9.839 10.04 45,841,945 9.9694 1.24%
2013-01-02 0 17.70 17.70 17.72 17.34 17.86 28,640,468 504,249,221 17.606 9.883 9.883 9.894 9.682 9.973 51,292,793 9.8308 3.51%
2012-12-31 0 17.10 17.08 17.10 16.84 17.16 7,159,512 122,231,072 17.073 9.548 9.537 9.548 9.403 9.582 12,822,115 9.5328 0.59%
2012-12-28 0 17.00 16.98 17.00 16.88 17.30 13,019,372 221,875,159 17.042 9.492 9.481 9.492 9.425 9.660 23,316,656 9.5157 0.59%
2012-12-27 0 16.90 16.86 16.88 16.64 17.06 18,082,526 306,586,096 16.955 9.436 9.414 9.425 9.291 9.526 32,384,361 9.4671 2.67%
2012-12-24 0 16.46 16.42 16.50 16.28 16.62 5,514,845 90,741,955 16.454 9.191 9.168 9.213 9.090 9.280 9,876,647 9.1875 1.23%
2012-12-21 0 16.26 16.24 16.26 16.22 16.52 15,783,326 258,065,685 16.351 9.079 9.068 9.079 9.057 9.224 28,266,677 9.1297 -1.33%
2012-12-20 0 16.48 16.44 16.48 16.40 16.88 23,747,187 392,553,237 16.531 9.202 9.180 9.202 9.157 9.425 42,529,317 9.2302 -2.14%
2012-12-19 0 16.84 16.82 16.84 16.64 16.88 9,120,799 153,287,007 16.806 9.403 9.392 9.403 9.291 9.425 16,334,623 9.3842 1.45%
2012-12-18 0 16.60 16.56 16.62 16.50 16.86 10,520,649 175,550,639 16.686 9.269 9.247 9.280 9.213 9.414 18,841,643 9.3172 0.97%
2012-12-17 0 16.44 16.42 16.44 16.42 16.80 13,390,496 222,783,172 16.637 9.180 9.168 9.180 9.168 9.381 23,981,310 9.2899 -1.32%
2012-12-14 0 16.66 16.66 16.68 16.14 16.70 16,181,639 268,201,996 16.574 9.302 9.302 9.314 9.012 9.325 28,980,024 9.2547 2.08%
2012-12-13 0 16.32 16.30 16.32 16.22 16.50 14,428,867 236,262,005 16.374 9.113 9.101 9.113 9.057 9.213 25,840,949 9.1429 -0.73%
2012-12-12 0 16.44 16.38 16.44 16.30 16.50 40,902,243 671,294,651 16.412 9.180 9.146 9.180 9.101 9.213 73,252,653 9.1641 1.73%
2012-12-11 0 16.16 16.16 16.18 16.06 16.36 22,001,347 356,483,923 16.203 9.023 9.023 9.034 8.967 9.135 39,402,657 9.0472 1.00%
2012-12-10 0 16.00 16.00 16.02 15.74 16.10 22,396,036 358,699,086 16.016 8.934 8.934 8.945 8.789 8.990 40,109,513 8.9430 1.78%
2012-12-07 0 15.72 15.68 15.70 15.60 16.04 35,818,552 568,537,273 15.873 8.778 8.755 8.766 8.711 8.956 64,148,169 8.8629 1.16%
2012-12-06 0 15.54 15.52 15.54 15.36 15.64 38,410,691 595,348,600 15.500 8.677 8.666 8.677 8.577 8.733 68,790,483 8.6545 2.37%
2012-12-05 0 15.18 15.14 15.16 14.86 15.26 39,662,112 599,779,680 15.122 8.476 8.454 8.465 8.297 8.521 71,031,678 8.4438 2.57%
2012-12-04 0 14.80 14.76 14.80 14.50 14.88 22,091,341 324,704,467 14.698 8.264 8.242 8.264 8.096 8.309 39,563,829 8.2071 0.82%
2012-12-03 0 14.68 14.64 14.66 14.50 14.98 14,210,009 209,046,498 14.711 8.197 8.175 8.186 8.096 8.364 25,448,992 8.2143 -1.08%
2012-11-30 0 14.84 14.82 14.88 14.70 14.98 25,750,323 383,186,538 14.881 8.286 8.275 8.309 8.208 8.364 46,116,774 8.3090 1.37%
2012-11-29 0 14.64 14.60 14.64 14.56 14.68 18,408,958 268,869,978 14.605 8.175 8.152 8.175 8.130 8.197 32,968,975 8.1552 1.39%
2012-11-28 0 14.44 14.42 14.44 14.28 14.46 11,935,401 171,644,594 14.381 8.063 8.052 8.063 7.974 8.074 21,375,351 8.0300 -0.55%
2012-11-27 0 14.52 14.52 14.54 14.44 14.68 17,137,648 249,206,080 14.541 8.108 8.108 8.119 8.063 8.197 30,692,160 8.1195 0.41%
2012-11-26 0 14.46 14.46 14.50 14.36 14.56 9,928,794 143,567,277 14.460 8.074 8.074 8.096 8.018 8.130 17,781,678 8.0739 -0.14%
2012-11-23 0 14.48 14.44 14.48 14.20 14.50 24,976,039 360,576,571 14.437 8.085 8.063 8.085 7.929 8.096 44,730,093 8.0612 2.12%
2012-11-22 0 14.18 14.18 14.22 14.08 14.32 12,053,584 171,131,213 14.198 7.918 7.918 7.940 7.862 7.996 21,587,007 7.9275 0.28%
2012-11-21 0 14.14 14.12 14.14 13.84 14.18 12,287,415 172,070,623 14.004 7.895 7.884 7.895 7.728 7.918 22,005,780 7.8193 1.58%
2012-11-20 0 13.92 13.92 13.94 13.90 14.12 11,991,010 167,840,081 13.997 7.773 7.773 7.784 7.761 7.884 21,474,942 7.8156 0.14%
2012-11-19 0 13.90 13.90 13.92 13.74 14.06 9,999,599 139,085,023 13.909 7.761 7.761 7.773 7.672 7.851 17,908,484 7.7664 0.43%
2012-11-16 0 13.84 13.84 13.86 13.82 14.00 10,104,613 140,165,281 13.871 7.728 7.728 7.739 7.717 7.817 18,096,556 7.7454 0.00%
2012-11-15 0 13.84 13.84 13.86 13.80 14.14 13,571,925 188,503,532 13.889 7.728 7.728 7.739 7.706 7.895 24,306,235 7.7554 -2.26%
2012-11-14 0 14.16 14.12 14.14 13.74 14.20 13,095,289 183,704,931 14.028 7.907 7.884 7.895 7.672 7.929 23,452,618 7.8330 2.46%
2012-11-13 0 13.82 13.80 13.82 13.80 14.20 16,830,121 234,503,598 13.934 7.717 7.706 7.717 7.706 7.929 30,141,404 7.7801 -1.99%
2012-11-12 0 14.10 14.08 14.14 14.06 14.32 11,089,385 156,818,367 14.141 7.873 7.862 7.895 7.851 7.996 19,860,204 7.8961 0.00%
2012-11-09 0 14.10 14.08 14.10 13.96 14.16 18,756,112 263,899,667 14.070 7.873 7.862 7.873 7.795 7.907 33,590,700 7.8563 -0.98%
2012-11-08 0 14.24 14.22 14.24 14.22 14.52 14,186,813 203,243,902 14.326 7.951 7.940 7.951 7.940 8.108 25,407,450 7.9994 -2.33%
2012-11-07 0 14.58 14.58 14.60 14.36 14.64 15,083,066 218,363,297 14.477 8.141 8.141 8.152 8.018 8.175 27,012,568 8.0838 0.14%
2012-11-06 0 14.56 14.56 14.60 14.38 14.78 8,440,499 122,455,845 14.508 8.130 8.130 8.152 8.029 8.253 15,116,260 8.1009 -0.41%
2012-11-05 0 14.62 14.60 14.62 14.56 14.78 7,555,920 110,521,876 14.627 8.163 8.152 8.163 8.130 8.253 13,532,050 8.1674 -0.41%
2012-11-02 0 14.68 14.68 14.70 14.68 14.86 22,917,329 338,161,117 14.756 8.197 8.197 8.208 8.197 8.297 41,043,108 8.2392 0.96%
2012-11-01 0 14.54 14.50 14.52 14.28 14.60 14,682,798 212,450,554 14.469 8.119 8.096 8.108 7.974 8.152 26,295,720 8.0793 0.41%
2012-10-31 0 14.48 14.44 14.48 14.22 14.50 25,027,249 359,110,609 14.349 8.085 8.063 8.085 7.940 8.096 44,821,806 8.0120 1.97%
2012-10-30 0 14.20 14.18 14.20 14.14 14.94 43,270,687 618,705,391 14.298 7.929 7.918 7.929 7.895 8.342 77,494,348 7.9839 -4.83%
2012-10-29 0 14.92 14.92 14.94 14.50 14.96 8,578,515 127,486,850 14.861 8.331 8.331 8.342 8.096 8.353 15,363,436 8.2981 1.08%
2012-10-26 0 14.76 14.72 14.76 14.60 15.08 15,891,174 235,780,684 14.837 8.242 8.219 8.242 8.152 8.420 28,459,825 8.2847 -1.20%
2012-10-25 0 14.94 14.94 14.96 14.72 14.96 14,938,214 221,674,828 14.839 8.342 8.342 8.353 8.219 8.353 26,753,149 8.2859 0.40%
2012-10-24 0 14.88 14.88 14.90 14.84 15.12 11,332,734 169,398,296 14.948 8.309 8.309 8.320 8.286 8.443 20,296,022 8.3464 -0.53%
2012-10-22 0 14.96 14.92 14.96 14.72 14.98 13,047,004 194,201,174 14.885 8.353 8.331 8.353 8.219 8.364 23,366,143 8.3112 0.40%
2012-10-19 0 14.90 14.86 14.90 14.82 15.00 19,183,101 285,555,520 14.886 8.320 8.297 8.320 8.275 8.376 34,355,403 8.3118 -0.13%
2012-10-18 0 14.92 14.92 14.94 14.48 14.96 40,304,704 596,783,949 14.807 8.331 8.331 8.342 8.085 8.353 72,182,509 8.2677 3.47%
2012-10-17 0 14.42 14.38 14.42 14.24 14.58 14,680,019 211,835,197 14.430 8.052 8.029 8.052 7.951 8.141 26,290,743 8.0574 0.70%
2012-10-16 0 14.32 14.32 14.34 14.14 14.50 18,606,532 266,332,523 14.314 7.996 7.996 8.007 7.895 8.096 33,322,814 7.9925 -0.83%
2012-10-15 0 14.44 14.44 14.46 14.32 14.54 18,787,821 271,711,836 14.462 8.063 8.063 8.074 7.996 8.119 33,647,488 8.0752 0.14%
2012-10-12 0 14.42 14.40 14.44 14.20 14.46 35,136,249 505,262,119 14.380 8.052 8.041 8.063 7.929 8.074 62,926,218 8.0294 1.55%
2012-10-11 0 14.20 14.18 14.20 13.78 14.20 32,333,370 454,888,913 14.069 7.929 7.918 7.929 7.694 7.929 57,906,486 7.8556 2.75%
2012-10-10 0 13.82 13.82 13.84 13.60 13.86 10,003,270 137,552,257 13.751 7.717 7.717 7.728 7.594 7.739 17,915,058 7.6780 0.73%
2012-10-09 0 13.72 13.72 13.74 13.64 13.90 11,141,156 153,490,059 13.777 7.661 7.661 7.672 7.616 7.761 19,952,921 7.6926 1.63%
2012-10-08 0 13.50 13.48 13.50 13.44 13.70 14,242,192 193,118,721 13.560 7.538 7.527 7.538 7.505 7.650 25,506,629 7.5713 -1.46%
2012-10-05 0 13.70 13.68 13.70 13.40 13.76 25,538,109 348,921,503 13.663 7.650 7.639 7.650 7.482 7.683 45,736,715 7.6289 2.85%
2012-10-04 0 13.32 13.30 13.32 13.20 13.40 9,832,684 130,827,615 13.305 7.438 7.426 7.438 7.371 7.482 17,609,552 7.4294 0.91%
2012-10-03 0 13.20 13.16 13.20 13.16 13.46 13,662,647 180,964,237 13.245 7.371 7.348 7.371 7.348 7.516 24,468,711 7.3957 1.07%
2012-09-28 0 13.06 13.02 13.04 12.82 13.14 18,799,876 245,569,689 13.062 7.292 7.270 7.281 7.158 7.337 33,669,078 7.2936 1.40%
2012-09-27 0 12.88 12.90 12.92 12.56 13.00 16,047,725 206,038,389 12.839 7.192 7.203 7.214 7.013 7.259 28,740,195 7.1690 1.90%
2012-09-26 0 12.64 12.62 12.64 12.52 12.66 12,060,726 151,797,623 12.586 7.058 7.047 7.058 6.991 7.069 21,599,798 7.0277 -0.78%
2012-09-25 0 12.74 12.74 12.78 12.58 13.00 18,496,621 235,770,793 12.747 7.114 7.114 7.136 7.024 7.259 33,125,972 7.1174 -1.85%
2012-09-24 0 12.98 12.94 12.98 12.82 12.98 12,782,465 164,957,237 12.905 7.248 7.225 7.248 7.158 7.248 22,892,375 7.2058 -0.31%
2012-09-21 0 13.02 12.98 13.00 12.94 13.18 29,398,113 383,639,582 13.050 7.270 7.248 7.259 7.225 7.359 52,649,675 7.2866 -0.15%
2012-09-20 0 13.04 13.02 13.04 12.96 13.10 29,431,891 383,019,313 13.014 7.281 7.270 7.281 7.237 7.315 52,710,168 7.2665 -0.15%
2012-09-19 0 13.06 13.02 13.06 12.84 13.14 24,682,173 320,794,556 12.997 7.292 7.270 7.292 7.169 7.337 44,203,802 7.2572 1.40%
2012-09-18 0 12.88 12.86 12.88 12.86 13.02 15,707,237 203,054,860 12.927 7.192 7.181 7.192 7.181 7.270 28,130,408 7.2183 -0.77%
2012-09-17 0 12.98 12.96 12.98 12.78 13.16 20,243,552 262,431,656 12.964 7.248 7.237 7.248 7.136 7.348 36,254,586 7.2386 -1.22%
2012-09-14 0 13.14 13.12 13.14 13.00 13.26 22,578,208 296,828,156 13.147 7.337 7.326 7.337 7.259 7.404 40,435,769 7.3407 3.79%
2012-09-13 0 12.66 12.64 12.66 12.60 12.86 10,826,935 137,458,366 12.696 7.069 7.058 7.069 7.035 7.181 19,390,177 7.0891 0.00%
2012-09-12 0 12.66 12.64 12.66 12.46 12.74 8,494,380 107,595,535 12.667 7.069 7.058 7.069 6.957 7.114 15,212,757 7.0727 1.28%
2012-09-11 0 12.50 12.48 12.50 12.34 12.54 12,719,178 158,012,650 12.423 6.980 6.968 6.980 6.890 7.002 22,779,033 6.9368 0.00%
2012-09-10 0 12.50 12.50 12.52 12.38 12.76 31,658,376 397,155,425 12.545 6.980 6.980 6.991 6.913 7.125 56,697,625 7.0048 -1.26%
2012-09-07 0 12.66 12.64 12.70 12.38 12.74 43,708,290 549,013,469 12.561 7.069 7.058 7.091 6.913 7.114 78,278,060 7.0136 3.43%
2012-09-06 0 12.24 12.20 12.24 12.02 12.46 93,137,988 1,125,190,552 12.081 6.834 6.812 6.834 6.712 6.957 166,802,705 6.7456 -0.81%
2012-09-05 0 12.34 12.34 12.36 12.18 12.62 34,990,561 432,170,867 12.351 6.890 6.890 6.901 6.801 7.047 62,665,303 6.8965 -3.14%
2012-09-04 0 12.74 12.72 12.74 12.66 13.14 42,664,840 545,489,102 12.785 7.114 7.102 7.114 7.069 7.337 76,409,324 7.1390 -3.04%
2012-09-03 0 13.14 13.14 13.16 13.12 13.34 26,767,827 353,976,980 13.224 7.337 7.337 7.348 7.326 7.449 47,939,042 7.3839 -1.79%
2012-08-31 0 13.38 13.36 13.38 13.28 13.48 14,436,374 193,195,074 13.383 7.471 7.460 7.471 7.415 7.527 25,854,394 7.4724 -0.15%
2012-08-30 0 13.40 13.38 13.40 13.36 13.52 21,229,980 284,915,839 13.420 7.482 7.471 7.482 7.460 7.549 38,021,200 7.4936 -1.76%
2012-08-29 0 13.64 13.64 13.68 13.60 13.80 13,066,382 178,657,295 13.673 7.616 7.616 7.639 7.594 7.706 23,400,848 7.6347 -1.30%
2012-08-28 0 13.82 13.82 13.86 13.70 13.92 9,891,207 137,166,939 13.868 7.717 7.717 7.739 7.650 7.773 17,714,362 7.7433 0.00%
2012-08-27 0 13.82 13.80 13.82 13.74 14.10 8,140,959 112,662,047 13.839 7.717 7.706 7.717 7.672 7.873 14,579,808 7.7273 -0.58%
2012-08-24 0 13.90 13.90 13.92 13.76 14.02 7,341,239 102,336,808 13.940 7.761 7.761 7.773 7.683 7.828 13,147,573 7.7837 -0.86%
2012-08-23 0 14.02 13.98 14.02 13.98 14.18 17,040,607 239,900,496 14.078 7.828 7.806 7.828 7.806 7.918 30,518,367 7.8609 0.72%
2012-08-22 0 13.92 13.90 13.92 13.62 13.92 12,997,583 179,285,476 13.794 7.773 7.761 7.773 7.605 7.773 23,277,634 7.7020 -0.29%
2012-08-21 0 13.96 13.96 14.00 13.86 14.08 10,601,907 148,123,815 13.971 7.795 7.795 7.817 7.739 7.862 18,987,169 7.8013 -0.14%
2012-08-20 0 13.98 13.96 13.98 13.88 14.28 15,124,671 211,434,108 13.979 7.806 7.795 7.806 7.750 7.974 27,087,079 7.8057 -1.41%
2012-08-17 0 14.18 14.16 14.20 14.06 14.26 14,013,661 197,972,628 14.127 7.918 7.907 7.929 7.851 7.962 25,097,349 7.8882 0.28%
2012-08-16 0 14.14 14.12 14.14 14.10 14.46 13,461,519 191,185,847 14.202 7.895 7.884 7.895 7.873 8.074 24,108,506 7.9302 -1.81%
2012-08-15 0 14.40 14.38 14.40 14.28 14.58 9,271,484 133,235,034 14.370 8.041 8.029 8.041 7.974 8.141 16,604,488 8.0240 -1.23%
2012-08-14 0 14.58 14.56 14.58 14.38 14.62 9,396,974 136,349,537 14.510 8.141 8.130 8.141 8.029 8.163 16,829,231 8.1019 0.97%
2012-08-13 0 14.44 14.42 14.46 14.26 14.68 7,980,694 115,146,841 14.428 8.063 8.052 8.074 7.962 8.197 14,292,786 8.0563 -0.14%
2012-08-10 0 14.46 14.46 14.50 14.36 14.56 9,492,098 137,151,562 14.449 8.074 8.074 8.096 8.018 8.130 16,999,590 8.0679 -0.41%
2012-08-09 0 14.52 14.50 14.52 14.28 14.54 15,305,226 221,683,148 14.484 8.108 8.096 8.108 7.974 8.119 27,410,439 8.0875 1.68%
2012-08-08 0 14.28 14.24 14.30 14.18 14.48 4,831,298 69,105,624 14.304 7.974 7.951 7.985 7.918 8.085 8,652,469 7.9868 0.00%
2012-08-07 0 14.28 14.24 14.28 14.16 14.36 9,732,886 138,710,863 14.252 7.974 7.951 7.974 7.907 8.018 17,430,822 7.9578 0.28%
2012-08-06 0 14.24 14.24 14.28 14.22 14.40 9,867,947 140,864,290 14.275 7.951 7.951 7.974 7.940 8.041 17,672,706 7.9707 0.56%
2012-08-03 0 14.16 14.14 14.16 13.90 14.18 15,721,831 220,758,225 14.042 7.907 7.895 7.907 7.761 7.918 28,156,545 7.8404 -0.56%
2012-08-02 0 14.24 14.24 14.26 14.14 14.44 8,267,799 117,938,221 14.265 7.951 7.951 7.962 7.895 8.063 14,806,968 7.9650 -0.97%
2012-08-01 0 14.38 14.36 14.38 14.06 14.44 12,998,536 186,602,133 14.356 8.029 8.018 8.029 7.851 8.063 23,279,341 8.0158 0.42%
2012-07-31 0 14.32 14.30 14.34 14.04 14.40 13,861,663 197,965,067 14.281 7.996 7.985 8.007 7.840 8.041 24,825,132 7.9744 1.42%
2012-07-30 0 14.12 14.10 14.12 14.00 14.26 16,842,585 237,674,341 14.112 7.884 7.873 7.884 7.817 7.962 30,163,726 7.8795 1.44%
2012-07-27 0 13.92 13.86 13.92 13.78 14.08 16,597,439 231,694,985 13.960 7.773 7.739 7.773 7.694 7.862 29,724,689 7.7947 2.50%
2012-07-26 0 13.58 13.54 13.58 13.46 13.70 11,814,433 160,624,927 13.596 7.583 7.560 7.583 7.516 7.650 21,158,707 7.5914 -0.88%
2012-07-25 0 13.70 13.64 13.70 13.40 13.74 20,862,551 283,748,250 13.601 7.650 7.616 7.650 7.482 7.672 37,363,164 7.5943 0.74%
2012-07-24 0 13.60 13.56 13.60 13.40 13.74 10,592,317 143,521,563 13.550 7.594 7.572 7.594 7.482 7.672 18,969,995 7.5657 0.15%
2012-07-23 0 13.58 13.56 13.60 13.52 13.88 19,053,550 259,170,786 13.602 7.583 7.572 7.594 7.549 7.750 34,123,388 7.5951 -3.55%
2012-07-20 0 14.08 14.08 14.10 13.86 14.10 12,639,926 176,971,958 14.001 7.862 7.862 7.873 7.739 7.873 22,637,099 7.8178 1.00%
2012-07-19 0 13.94 13.92 13.94 13.66 14.08 21,303,451 296,799,187 13.932 7.784 7.773 7.784 7.627 7.862 38,152,781 7.7792 3.11%
2012-07-18 0 13.52 13.50 13.52 13.36 13.66 10,408,101 140,649,541 13.513 7.549 7.538 7.549 7.460 7.627 18,640,078 7.5455 -0.88%
2012-07-17 0 13.64 13.64 13.66 13.36 13.74 13,393,350 182,577,202 13.632 7.616 7.616 7.627 7.460 7.672 23,986,421 7.6117 2.10%
2012-07-16 0 13.36 13.34 13.36 13.34 13.60 8,955,512 120,293,568 13.432 7.460 7.449 7.460 7.449 7.594 16,038,607 7.5003 -0.15%
2012-07-13 0 13.38 13.36 13.38 13.34 13.68 11,509,709 154,981,814 13.465 7.471 7.460 7.471 7.449 7.639 20,612,970 7.5187 0.00%
2012-07-12 0 13.38 13.38 13.40 13.22 13.62 18,205,010 242,298,312 13.309 7.471 7.471 7.482 7.382 7.605 32,603,720 7.4316 -2.34%
2012-07-11 0 13.70 13.68 13.70 13.50 13.78 20,390,252 278,598,343 13.663 7.650 7.639 7.650 7.538 7.694 36,517,314 7.6292 -1.72%
2012-07-10 0 13.94 13.94 13.96 13.88 14.10 22,317,731 311,183,691 13.943 7.784 7.784 7.795 7.750 7.873 39,969,275 7.7856 -1.27%
2012-07-09 0 14.12 14.10 14.12 14.08 14.42 36,739,712 521,917,129 14.206 7.884 7.873 7.884 7.862 8.052 65,797,893 7.9321 -2.75%
2012-07-06 0 14.52 14.52 14.54 14.34 14.56 36,295,738 524,058,740 14.439 8.108 8.108 8.119 8.007 8.130 65,002,771 8.0621 -2.55%
2012-07-05 0 14.90 14.90 14.92 14.60 14.98 20,372,724 301,979,083 14.823 8.320 8.320 8.331 8.152 8.364 36,485,923 8.2766 1.22%
2012-07-04 0 14.72 14.70 14.72 14.58 15.00 16,760,429 246,372,333 14.700 8.219 8.208 8.219 8.141 8.376 30,016,591 8.2079 -0.14%
2012-07-03 0 14.74 14.72 14.74 14.42 14.80 22,393,572 329,397,982 14.709 8.230 8.219 8.230 8.052 8.264 40,105,101 8.2134 1.94%
2012-06-29 0 14.46 14.48 14.50 14.16 14.56 19,908,541 287,319,781 14.432 8.074 8.085 8.096 7.907 8.130 35,654,608 8.0584 2.26%
2012-06-28 0 14.14 14.12 14.14 14.10 14.40 14,205,020 201,408,426 14.179 7.895 7.884 7.895 7.873 8.041 25,440,057 7.9170 -0.56%
2012-06-27 0 14.22 14.22 14.26 14.00 14.30 16,031,652 227,705,455 14.203 7.940 7.940 7.962 7.817 7.985 28,711,410 7.9308 0.42%
2012-06-26 0 14.16 14.16 14.18 14.06 14.28 10,544,397 149,284,414 14.158 7.907 7.907 7.918 7.851 7.974 18,884,174 7.9053 0.85%
2012-06-25 0 14.04 14.04 14.06 14.00 14.38 11,563,561 163,782,724 14.164 7.840 7.840 7.851 7.817 8.029 20,709,415 7.9086 -1.54%
2012-06-22 0 14.26 14.22 14.24 14.20 14.44 15,533,095 222,106,446 14.299 7.962 7.940 7.951 7.929 8.063 27,818,534 7.9841 -2.46%
2012-06-21 0 14.62 14.62 14.68 14.58 14.88 13,983,998 205,373,534 14.686 8.163 8.163 8.197 8.141 8.309 25,044,225 8.2004 -1.62%
2012-06-20 0 14.86 14.84 14.88 14.76 14.98 10,061,929 149,306,995 14.839 8.297 8.286 8.309 8.242 8.364 18,020,112 8.2856 0.00%
2012-06-19 0 14.86 14.84 14.86 14.72 15.12 14,246,576 211,668,102 14.857 8.297 8.286 8.297 8.219 8.443 25,514,481 8.2960 -0.93%
2012-06-18 0 15.00 15.00 15.02 14.98 15.20 18,406,444 277,258,801 15.063 8.376 8.376 8.387 8.364 8.487 32,964,472 8.4108 1.63%
2012-06-15 0 14.76 14.72 14.76 14.40 14.86 15,354,425 226,268,428 14.736 8.242 8.219 8.242 8.041 8.297 27,498,550 8.2284 2.36%
2012-06-14 0 14.42 14.40 14.44 14.36 14.56 9,780,271 141,407,356 14.458 8.052 8.041 8.063 8.018 8.130 17,515,685 8.0732 -0.28%
2012-06-13 0 14.46 14.44 14.46 14.20 14.48 15,643,606 224,283,144 14.337 8.074 8.063 8.074 7.929 8.085 28,016,450 8.0054 1.26%
2012-06-12 0 14.28 14.24 14.30 14.10 14.32 16,507,458 234,584,248 14.211 7.974 7.951 7.985 7.873 7.996 29,563,540 7.9349 0.42%
2012-06-11 0 14.22 14.22 14.24 14.22 14.50 11,859,762 169,526,344 14.294 7.940 7.940 7.951 7.940 8.096 21,239,887 7.9815 0.99%
2012-06-08 0 14.08 14.04 14.10 13.98 14.76 33,308,742 470,563,761 14.127 7.862 7.840 7.873 7.806 8.242 59,653,299 7.8883 -3.83%
2012-06-07 0 14.64 14.64 14.68 14.56 14.84 9,135,056 134,267,119 14.698 8.175 8.175 8.197 8.130 8.286 16,360,156 8.2070 0.97%
2012-06-06 0 14.50 14.50 14.52 14.32 14.60 10,620,731 153,510,742 14.454 8.096 8.096 8.108 7.996 8.152 19,020,882 8.0706 1.26%
2012-06-05 0 14.32 14.32 14.34 14.26 14.64 11,824,192 170,203,877 14.395 7.996 7.996 8.007 7.962 8.175 21,176,184 8.0375 -0.42%
2012-06-04 0 14.38 14.34 14.38 14.18 14.50 20,404,826 292,711,299 14.345 8.029 8.007 8.029 7.918 8.096 36,543,415 8.0100 -1.51%
2012-06-01 0 14.60 14.60 14.64 14.30 14.76 17,808,941 260,165,755 14.609 8.152 8.152 8.175 7.985 8.242 31,894,392 8.1571 0.94%
2012-05-31 0 14.98 14.92 15.02 14.60 15.04 15,374,521 228,172,170 14.841 8.077 8.044 8.098 7.872 8.109 28,515,727 8.0016 0.94%
2012-05-30 0 14.84 14.82 14.84 14.64 15.00 14,291,237 212,160,743 14.846 8.001 7.990 8.001 7.893 8.087 26,506,518 8.0041 -0.93%
2012-05-29 0 14.98 14.94 14.98 14.58 15.00 13,570,531 201,665,652 14.861 8.077 8.055 8.077 7.861 8.087 25,169,796 8.0122 2.32%
2012-05-28 0 14.64 14.62 14.64 14.34 14.74 10,070,351 147,151,162 14.612 7.893 7.883 7.893 7.732 7.947 18,677,875 7.8784 1.39%
2012-05-25 0 14.44 14.44 14.46 14.28 14.64 18,263,654 262,790,976 14.389 7.785 7.785 7.796 7.699 7.893 33,874,315 7.7578 -1.37%
2012-05-24 0 14.64 14.62 14.64 14.54 14.80 21,455,819 314,573,172 14.661 7.893 7.883 7.893 7.839 7.980 39,794,949 7.9049 -0.81%
2012-05-23 0 14.76 14.74 14.76 14.52 14.88 24,279,804 357,183,734 14.711 7.958 7.947 7.958 7.829 8.023 45,032,704 7.9317 -1.20%
2012-05-22 0 14.94 14.94 14.96 14.64 15.06 26,649,799 396,625,834 14.883 8.055 8.055 8.066 7.893 8.120 49,428,427 8.0242 2.75%
2012-05-21 0 14.54 14.52 14.56 14.22 14.64 29,599,923 427,409,883 14.440 7.839 7.829 7.850 7.667 7.893 54,900,138 7.7852 1.39%
2012-05-18 0 14.34 14.30 14.32 14.12 14.46 26,869,394 385,205,343 14.336 7.732 7.710 7.721 7.613 7.796 49,835,719 7.7295 -1.51%
2012-05-17 0 14.56 14.54 14.56 14.52 14.94 12,424,371 183,250,235 14.749 7.850 7.839 7.850 7.829 8.055 23,043,968 7.9522 -0.82%
2012-05-16 0 14.68 14.66 14.68 14.60 15.00 20,488,693 302,858,995 14.782 7.915 7.904 7.915 7.872 8.087 38,001,182 7.9697 -3.42%
2012-05-15 0 15.20 15.18 15.20 15.06 15.28 13,443,395 203,972,765 15.173 8.195 8.184 8.195 8.120 8.238 24,933,992 8.1805 0.26%
2012-05-14 0 15.16 15.14 15.16 15.12 15.58 19,168,088 293,206,490 15.297 8.174 8.163 8.174 8.152 8.400 35,551,804 8.2473 -0.92%
2012-05-11 0 15.30 15.26 15.30 15.26 15.52 14,230,948 218,653,798 15.365 8.249 8.228 8.249 8.228 8.368 26,394,697 8.2840 -2.17%
2012-05-10 0 15.64 15.62 15.64 15.54 16.04 14,305,484 224,412,365 15.687 8.432 8.422 8.432 8.379 8.648 26,532,942 8.4579 -1.01%
2012-05-09 0 15.80 15.74 15.80 15.66 15.96 12,854,862 202,900,239 15.784 8.519 8.486 8.519 8.443 8.605 23,842,417 8.5101 -1.25%
2012-05-08 0 16.00 15.98 16.00 15.90 16.28 8,135,721 130,379,193 16.026 8.627 8.616 8.627 8.573 8.778 15,089,641 8.6403 -0.12%
2012-05-07 0 16.02 15.96 15.98 15.92 16.18 17,503,689 280,330,081 16.015 8.637 8.605 8.616 8.583 8.724 32,464,778 8.6349 -2.67%
2012-05-04 0 16.46 16.46 16.48 16.20 16.64 9,186,516 151,415,807 16.482 8.875 8.875 8.885 8.734 8.972 17,038,591 8.8866 -0.24%
2012-05-03 0 16.50 16.46 16.48 16.36 16.84 17,602,025 290,548,864 16.507 8.896 8.875 8.885 8.821 9.079 32,647,166 8.8997 -2.60%
2012-05-02 0 16.94 16.90 16.96 16.86 17.02 14,823,590 251,359,799 16.957 9.133 9.112 9.144 9.090 9.176 27,493,894 9.1424 0.59%
2012-04-30 0 16.84 16.80 16.84 16.68 16.88 16,789,927 281,881,916 16.789 9.079 9.058 9.079 8.993 9.101 31,140,936 9.0518 2.56%
2012-04-27 0 16.42 16.40 16.42 16.28 16.70 13,240,894 218,312,069 16.488 8.853 8.842 8.853 8.778 9.004 24,558,405 8.8895 -0.73%
2012-04-26 0 16.54 16.48 16.52 16.28 16.60 9,433,713 155,341,295 16.467 8.918 8.885 8.907 8.778 8.950 17,497,077 8.8781 1.85%
2012-04-25 0 16.24 16.22 16.24 16.16 16.40 8,073,774 131,537,046 16.292 8.756 8.745 8.756 8.713 8.842 14,974,745 8.7839 1.00%
2012-04-24 0 16.08 16.06 16.08 15.98 16.36 10,114,874 163,146,653 16.129 8.670 8.659 8.670 8.616 8.821 18,760,453 8.6963 -0.86%
2012-04-23 0 16.22 16.26 16.28 16.18 16.52 9,305,610 151,824,581 16.315 8.745 8.767 8.778 8.724 8.907 17,259,480 8.7966 -2.17%
2012-04-20 0 16.58 16.58 16.60 16.30 16.62 8,468,603 139,534,443 16.477 8.939 8.939 8.950 8.788 8.961 15,707,050 8.8836 0.48%
2012-04-19 0 16.50 16.50 16.52 16.24 16.60 16,466,461 272,254,475 16.534 8.896 8.896 8.907 8.756 8.950 30,540,991 8.9144 0.49%
2012-04-18 0 16.42 16.42 16.44 16.20 16.58 12,929,934 211,918,074 16.390 8.853 8.853 8.864 8.734 8.939 23,981,656 8.8367 0.86%
2012-04-17 0 16.28 16.26 16.28 15.94 16.54 12,601,202 203,361,611 16.138 8.778 8.767 8.778 8.594 8.918 23,371,943 8.7011 -0.49%
2012-04-16 0 16.36 16.34 16.36 16.14 16.38 8,989,130 146,060,056 16.249 8.821 8.810 8.821 8.702 8.831 16,672,492 8.7605 -0.24%
2012-04-13 0 16.40 16.42 16.44 16.04 16.50 25,411,670 415,623,623 16.356 8.842 8.853 8.864 8.648 8.896 47,132,021 8.8183 3.54%
2012-04-12 0 15.84 15.80 15.82 15.48 15.92 17,175,993 270,332,853 15.739 8.540 8.519 8.530 8.346 8.583 31,856,988 8.4858 1.67%
2012-04-11 0 15.58 15.52 15.56 15.22 15.60 15,778,971 243,762,406 15.449 8.400 8.368 8.389 8.206 8.411 29,265,876 8.3292 0.00%
2012-04-10 0 15.58 15.54 15.56 15.42 15.80 14,195,273 221,403,419 15.597 8.400 8.379 8.389 8.314 8.519 26,328,529 8.4093 -2.01%
2012-04-05 0 15.90 15.84 15.86 15.50 16.18 22,633,443 360,565,773 15.931 8.573 8.540 8.551 8.357 8.724 41,979,134 8.5892 -0.75%
2012-04-03 0 16.02 16.00 16.02 15.78 16.10 14,181,482 226,391,419 15.964 8.637 8.627 8.637 8.508 8.680 26,302,951 8.6071 1.52%
2012-04-02 0 15.78 15.78 15.82 15.62 16.04 11,210,656 177,015,552 15.790 8.508 8.508 8.530 8.422 8.648 20,792,843 8.5133 -0.63%
2012-03-30 0 15.88 15.82 15.90 15.36 15.92 24,550,436 385,724,318 15.712 8.562 8.530 8.573 8.281 8.583 45,534,656 8.4710 3.12%
2012-03-29 0 15.40 15.38 15.44 15.10 15.48 22,264,161 340,945,790 15.314 8.303 8.292 8.325 8.141 8.346 41,294,212 8.2565 0.26%
2012-03-28 0 15.36 15.32 15.36 15.14 15.44 11,884,112 181,456,661 15.269 8.281 8.260 8.281 8.163 8.325 22,041,928 8.2323 -0.26%
2012-03-27 0 15.40 15.40 15.42 15.32 15.60 13,823,531 213,552,157 15.448 8.303 8.303 8.314 8.260 8.411 25,639,045 8.3292 1.99%
2012-03-26 0 15.10 15.08 15.10 14.98 15.40 27,454,397 413,925,042 15.077 8.141 8.131 8.141 8.077 8.303 50,920,747 8.1288 -2.20%
2012-03-23 0 15.44 15.44 15.46 15.26 15.50 17,034,157 261,913,316 15.376 8.325 8.325 8.335 8.228 8.357 31,593,919 8.2900 -0.90%
2012-03-22 0 15.58 15.56 15.58 15.46 15.78 12,459,958 194,393,426 15.601 8.400 8.389 8.400 8.335 8.508 23,109,973 8.4117 0.65%
2012-03-21 0 15.48 15.46 15.50 15.30 15.80 32,802,641 507,271,931 15.464 8.346 8.335 8.357 8.249 8.519 60,840,344 8.3378 -1.40%
2012-03-20 0 15.70 15.68 15.72 15.42 16.16 35,416,516 557,076,981 15.729 8.465 8.454 8.476 8.314 8.713 65,688,401 8.4806 -2.36%
2012-03-19 0 16.08 16.06 16.08 16.04 16.60 30,060,693 486,303,866 16.177 8.670 8.659 8.670 8.648 8.950 55,754,746 8.7222 -3.60%
2012-03-16 0 16.68 16.64 16.70 16.56 16.76 17,804,578 297,004,144 16.681 8.993 8.972 9.004 8.928 9.036 33,022,849 8.9939 -0.71%
2012-03-15 0 16.80 16.76 16.84 16.62 17.02 13,524,904 226,501,924 16.747 9.058 9.036 9.079 8.961 9.176 25,085,170 9.0293 -0.94%
2012-03-14 0 16.96 16.96 16.98 16.88 17.26 22,002,996 374,651,182 17.027 9.144 9.144 9.155 9.101 9.306 40,809,819 9.1804 0.24%
2012-03-13 0 16.92 16.92 16.94 16.80 17.00 17,011,349 287,934,799 16.926 9.123 9.123 9.133 9.058 9.166 31,551,616 9.1258 1.93%
2012-03-12 0 16.60 16.58 16.60 16.40 16.74 11,150,611 184,897,624 16.582 8.950 8.939 8.950 8.842 9.026 20,681,475 8.9403 0.12%
2012-03-09 0 16.58 16.58 16.64 16.52 16.78 19,647,782 326,268,138 16.606 8.939 8.939 8.972 8.907 9.047 36,441,512 8.9532 0.12%
2012-03-08 0 16.56 16.50 16.58 16.38 16.58 17,757,966 292,165,924 16.453 8.928 8.896 8.939 8.831 8.939 32,936,396 8.8706 1.22%
2012-03-07 0 16.36 16.34 16.36 16.22 16.62 15,167,018 249,145,419 16.427 8.821 8.810 8.821 8.745 8.961 28,130,863 8.8567 -0.85%
2012-03-06 0 16.50 16.50 16.52 16.32 16.98 22,994,018 381,441,549 16.589 8.896 8.896 8.907 8.799 9.155 42,647,907 8.9440 -2.83%
2012-03-05 0 16.98 16.94 16.98 16.80 17.48 19,066,135 324,971,522 17.044 9.155 9.133 9.155 9.058 9.425 35,362,708 9.1897 -2.86%
2012-03-02 0 17.48 17.48 17.52 17.30 17.66 13,473,814 234,916,251 17.435 9.425 9.425 9.446 9.327 9.522 24,990,411 9.4003 0.81%
2012-03-01 0 17.34 17.30 17.32 17.24 17.80 18,021,867 315,191,165 17.489 9.349 9.327 9.338 9.295 9.597 33,425,863 9.4296 -2.58%
2012-02-29 0 17.80 17.72 17.80 17.64 18.00 18,237,511 324,168,809 17.775 9.597 9.554 9.597 9.511 9.705 33,825,827 9.5835 -0.56%
2012-02-28 0 17.90 17.90 17.92 17.40 17.94 14,884,127 264,225,004 17.752 9.651 9.651 9.662 9.381 9.673 27,606,174 9.5712 2.64%
2012-02-27 0 17.44 17.40 17.44 17.28 17.84 10,263,376 179,425,287 17.482 9.403 9.381 9.403 9.317 9.619 19,035,886 9.4256 -0.80%
2012-02-24 0 17.58 17.50 17.60 17.40 17.70 10,415,547 182,507,656 17.523 9.478 9.435 9.489 9.381 9.543 19,318,123 9.4475 -0.23%
2012-02-23 0 17.62 17.60 17.62 17.54 17.82 10,545,301 186,317,133 17.668 9.500 9.489 9.500 9.457 9.608 19,558,783 9.5260 -1.67%
2012-02-22 0 17.92 17.86 17.92 17.30 17.98 14,371,680 255,656,091 17.789 9.662 9.629 9.662 9.327 9.694 26,655,718 9.5910 2.17%
2012-02-21 0 17.54 17.50 17.56 17.34 17.74 22,137,017 387,010,315 17.482 9.457 9.435 9.468 9.349 9.565 41,058,393 9.4259 -0.79%
2012-02-20 0 17.68 17.66 17.68 17.58 18.10 12,091,792 215,840,585 17.850 9.532 9.522 9.532 9.478 9.759 22,427,121 9.6241 -0.34%
2012-02-17 0 17.74 17.76 17.78 17.54 17.86 10,936,758 193,072,828 17.654 9.565 9.575 9.586 9.457 9.629 20,284,834 9.5181 0.91%
2012-02-16 0 17.58 17.54 17.60 17.20 17.60 14,760,128 257,800,278 17.466 9.478 9.457 9.489 9.274 9.489 27,376,188 9.4170 -0.11%
2012-02-15 0 17.60 17.60 17.62 17.20 17.66 23,645,212 413,789,757 17.500 9.489 9.489 9.500 9.274 9.522 43,855,702 9.4353 2.21%
2012-02-14 0 17.22 17.22 17.24 17.04 17.38 18,015,669 310,096,544 17.213 9.284 9.284 9.295 9.187 9.371 33,414,368 9.2803 -1.03%
2012-02-13 0 17.40 17.40 17.44 17.18 17.76 19,594,059 342,331,623 17.471 9.381 9.381 9.403 9.263 9.575 36,341,869 9.4198 0.81%
2012-02-10 0 17.26 17.26 17.30 17.20 18.14 24,309,465 426,561,619 17.547 9.306 9.306 9.327 9.274 9.780 45,087,718 9.4607 -4.32%
2012-02-09 0 18.04 18.04 18.06 17.74 18.30 19,297,563 348,689,096 18.069 9.726 9.726 9.737 9.565 9.867 35,791,947 9.7421 -0.66%
2012-02-08 0 18.16 18.16 18.20 17.82 18.20 9,521,165 172,167,651 18.083 9.791 9.791 9.813 9.608 9.813 17,659,278 9.7494 1.91%
2012-02-07 0 17.82 17.80 17.82 17.74 18.30 13,136,364 235,678,722 17.941 9.608 9.597 9.608 9.565 9.867 24,364,529 9.6730 -2.09%
2012-02-06 0 18.20 18.22 18.24 17.98 18.30 19,267,673 349,963,670 18.163 9.813 9.823 9.834 9.694 9.867 35,736,509 9.7929 0.89%
2012-02-03 0 18.04 18.04 18.06 17.78 18.06 18,887,557 339,083,246 17.953 9.726 9.726 9.737 9.586 9.737 35,031,492 9.6794 0.33%
2012-02-02 0 17.98 17.96 18.00 17.48 18.00 19,843,626 352,996,213 17.789 9.694 9.683 9.705 9.425 9.705 36,804,751 9.5911 4.66%
2012-02-01 0 17.18 17.18 17.20 17.10 17.60 12,543,667 218,307,255 17.404 9.263 9.263 9.274 9.220 9.489 23,265,231 9.3834 0.35%
2012-01-31 0 17.12 17.08 17.12 16.68 17.40 26,917,717 458,210,089 17.023 9.230 9.209 9.230 8.993 9.381 49,925,345 9.1779 0.59%
2012-01-30 0 17.02 17.02 17.04 16.78 17.70 22,118,665 381,264,646 17.237 9.176 9.176 9.187 9.047 9.543 41,024,355 9.2936 -4.60%
2012-01-27 0 17.84 17.80 17.86 17.68 17.94 10,430,041 186,322,486 17.864 9.619 9.597 9.629 9.532 9.673 19,345,006 9.6316 0.00%
2012-01-26 0 17.84 17.84 17.86 17.70 17.96 12,744,528 227,263,893 17.832 9.619 9.619 9.629 9.543 9.683 23,637,776 9.6144 2.18%
2012-01-20 0 17.46 17.46 17.50 17.34 17.88 13,320,009 232,982,385 17.491 9.414 9.414 9.435 9.349 9.640 24,705,143 9.4305 -0.80%
2012-01-19 0 17.60 17.54 17.60 17.40 17.94 19,311,501 342,171,668 17.719 9.489 9.457 9.489 9.381 9.673 35,817,798 9.5531 -0.11%
2012-01-18 0 17.62 17.58 17.66 17.22 17.66 13,488,232 234,728,413 17.402 9.500 9.478 9.522 9.284 9.522 25,017,153 9.3827 1.03%
2012-01-17 0 17.44 17.40 17.44 16.98 17.58 18,166,327 315,084,561 17.344 9.403 9.381 9.403 9.155 9.478 33,693,799 9.3514 3.32%
2012-01-16 0 16.88 16.80 16.88 16.70 17.04 11,698,014 197,723,363 16.902 9.101 9.058 9.101 9.004 9.187 21,696,765 9.1130 -0.35%
2012-01-13 0 16.94 16.90 16.94 16.66 17.04 14,272,417 240,468,604 16.848 9.133 9.112 9.133 8.982 9.187 26,471,611 9.0840 1.19%
2012-01-12 0 16.74 16.70 16.76 16.42 16.94 12,205,501 203,812,624 16.698 9.026 9.004 9.036 8.853 9.133 22,638,021 9.0031 0.24%
2012-01-11 0 16.70 16.66 16.70 16.36 16.80 17,802,045 297,236,468 16.697 9.004 8.982 9.004 8.821 9.058 33,018,151 9.0022 0.97%
2012-01-10 0 16.54 16.54 16.58 16.10 16.70 23,483,506 385,377,157 16.411 8.918 8.918 8.939 8.680 9.004 43,555,779 8.8479 2.73%
2012-01-09 0 16.10 16.12 16.16 15.12 16.24 18,379,116 288,823,767 15.715 8.680 8.691 8.713 8.152 8.756 34,088,467 8.4728 4.01%
2012-01-06 0 15.48 15.46 15.48 15.40 15.72 12,406,460 192,293,914 15.499 8.346 8.335 8.346 8.303 8.476 23,010,748 8.3567 -2.40%
2012-01-05 0 15.86 15.92 15.94 15.54 16.08 10,002,913 158,629,038 15.858 8.551 8.583 8.594 8.379 8.670 18,552,795 8.5501 0.38%
2012-01-04 0 15.80 15.80 15.84 15.70 16.30 11,779,572 187,459,855 15.914 8.519 8.519 8.540 8.465 8.788 21,848,034 8.5802 -2.35%
2012-01-03 0 16.18 16.18 16.20 16.02 16.38 11,748,107 190,788,894 16.240 8.724 8.724 8.734 8.637 8.831 21,789,675 8.7559 3.06%
2011-12-30 0 15.70 15.68 15.70 15.64 15.92 4,982,193 78,612,407 15.779 8.465 8.454 8.465 8.432 8.583 9,240,669 8.5072 -0.25%
2011-12-29 0 15.74 15.76 15.78 15.40 15.90 14,915,696 234,334,398 15.711 8.486 8.497 8.508 8.303 8.573 27,664,726 8.4705 -0.88%
2011-12-28 0 15.88 15.86 15.96 15.76 16.20 9,950,718 158,803,922 15.959 8.562 8.551 8.605 8.497 8.734 18,455,987 8.6045 -1.73%
2011-12-23 0 16.16 16.12 16.14 15.90 16.24 15,623,779 252,353,468 16.152 8.713 8.691 8.702 8.573 8.756 28,978,035 8.7084 2.28%
2011-12-22 0 15.80 15.76 15.82 15.40 15.88 6,529,437 102,556,648 15.707 8.519 8.497 8.530 8.303 8.562 12,110,403 8.4685 0.51%
2011-12-21 0 15.72 15.72 15.74 15.68 16.00 13,725,336 217,110,756 15.818 8.476 8.476 8.486 8.454 8.627 25,456,919 8.5286 1.29%
2011-12-20 0 15.52 15.46 15.54 15.32 15.66 8,566,778 132,773,398 15.499 8.368 8.335 8.379 8.260 8.443 15,889,139 8.3562 1.04%
2011-12-19 0 15.36 15.36 15.38 15.00 15.44 19,473,886 296,818,744 15.242 8.281 8.281 8.292 8.087 8.325 36,118,980 8.2178 -0.13%
2011-12-16 0 15.38 15.40 15.44 14.78 15.68 23,548,602 361,584,721 15.355 8.292 8.303 8.325 7.969 8.454 43,676,515 8.2787 2.67%
2011-12-15 0 14.98 14.92 14.96 14.74 15.18 18,546,037 276,564,325 14.912 8.077 8.044 8.066 7.947 8.184 34,398,062 8.0401 -1.83%
2011-12-14 0 15.26 15.24 15.26 15.18 15.50 9,850,965 150,787,469 15.307 8.228 8.217 8.228 8.184 8.357 18,270,971 8.2528 0.13%
2011-12-13 0 15.24 15.24 15.26 15.10 15.44 9,964,280 152,016,594 15.256 8.217 8.217 8.228 8.141 8.325 18,481,141 8.2255 -1.80%
2011-12-12 0 15.52 15.54 15.56 15.44 16.18 13,962,226 220,436,465 15.788 8.368 8.379 8.389 8.325 8.724 25,896,288 8.5123 -0.64%
2011-12-09 0 15.62 15.62 15.64 15.32 15.74 14,446,308 224,490,511 15.540 8.422 8.422 8.432 8.260 8.486 26,794,134 8.3783 -3.10%
2011-12-08 0 16.12 16.12 16.14 15.68 16.16 10,354,211 165,064,364 15.942 8.691 8.691 8.702 8.454 8.713 19,204,361 8.5951 -0.25%
2011-12-07 0 16.16 16.16 16.18 15.66 16.28 17,839,670 288,088,768 16.149 8.713 8.713 8.724 8.443 8.778 33,087,935 8.7068 2.80%
2011-12-06 0 15.72 15.68 15.72 15.38 15.78 17,989,455 279,661,182 15.546 8.476 8.454 8.476 8.292 8.508 33,365,748 8.3817 -1.26%
2011-12-05 0 15.92 15.90 15.94 15.78 16.22 14,565,715 232,739,352 15.979 8.583 8.573 8.594 8.508 8.745 27,015,603 8.6150 -1.49%
2011-12-02 0 16.16 16.10 16.16 15.58 16.48 23,335,920 371,433,194 15.917 8.713 8.680 8.713 8.400 8.885 43,282,046 8.5817 2.02%
2011-12-01 0 15.84 15.80 15.84 14.92 15.90 64,354,820 999,723,274 15.535 8.540 8.519 8.540 8.044 8.573 119,361,408 8.3756 14.12%
2011-11-30 0 13.88 13.88 13.94 13.60 14.24 25,238,533 348,882,365 13.823 7.484 7.484 7.516 7.333 7.678 46,810,897 7.4530 -3.48%
2011-11-29 0 14.38 14.38 14.40 14.08 14.64 15,060,749 216,626,408 14.384 7.753 7.753 7.764 7.591 7.893 27,933,762 7.7550 2.28%
2011-11-28 0 14.06 14.00 14.06 13.82 14.20 10,677,952 149,792,909 14.028 7.581 7.548 7.581 7.451 7.656 19,804,816 7.5635 2.93%
2011-11-25 0 13.66 13.62 13.64 13.58 13.90 7,518,864 103,051,698 13.706 7.365 7.343 7.354 7.322 7.494 13,945,532 7.3896 -2.57%
2011-11-24 0 14.02 14.02 14.04 13.46 14.16 12,967,152 180,075,344 13.887 7.559 7.559 7.570 7.257 7.634 24,050,685 7.4873 2.64%
2011-11-23 0 13.66 13.66 13.68 13.52 13.92 15,363,592 210,714,573 13.715 7.365 7.365 7.376 7.289 7.505 28,495,456 7.3947 -2.71%
2011-11-22 0 14.04 14.02 14.04 13.66 14.22 18,589,909 259,876,964 13.979 7.570 7.559 7.570 7.365 7.667 34,479,433 7.5372 2.33%
2011-11-21 0 13.72 13.70 13.72 13.52 13.90 14,927,332 204,303,585 13.687 7.397 7.386 7.397 7.289 7.494 27,686,308 7.3792 -2.70%
2011-11-18 0 14.10 14.08 14.10 13.90 14.34 20,661,957 291,502,111 14.108 7.602 7.591 7.602 7.494 7.732 38,322,542 7.6065 -3.69%
2011-11-17 0 14.64 14.64 14.68 14.50 14.82 29,915,959 437,261,101 14.616 7.893 7.893 7.915 7.818 7.990 55,486,302 7.8805 -3.05%
2011-11-16 0 15.10 15.02 15.12 14.84 15.82 23,575,746 354,334,693 15.030 8.141 8.098 8.152 8.001 8.530 43,726,860 8.1034 -3.45%
2011-11-15 0 15.64 15.62 15.64 15.52 15.84 8,392,223 131,533,827 15.673 8.432 8.422 8.432 8.368 8.540 15,565,385 8.4504 -0.38%
2011-11-14 0 15.70 15.66 15.74 15.52 16.16 22,912,025 362,718,695 15.831 8.465 8.443 8.486 8.368 8.713 42,495,831 8.5354 1.95%
2011-11-11 0 15.40 15.40 15.42 15.18 15.60 18,511,700 284,599,824 15.374 8.303 8.303 8.314 8.184 8.411 34,334,376 8.2891 0.79%
2011-11-10 0 15.28 15.26 15.28 15.14 15.68 27,322,386 420,320,708 15.384 8.238 8.228 8.238 8.163 8.454 50,675,901 8.2943 -7.84%
2011-11-09 0 16.58 16.54 16.58 16.32 16.82 21,347,855 352,504,858 16.512 8.939 8.918 8.939 8.799 9.069 39,594,704 8.9028 3.50%
2011-11-08 0 16.02 16.02 16.08 15.80 16.50 27,657,472 445,767,891 16.117 8.637 8.637 8.670 8.519 8.896 51,297,398 8.6899 0.38%
2011-11-07 0 15.96 15.92 15.98 15.88 16.64 20,102,928 325,428,809 16.188 8.605 8.583 8.616 8.562 8.972 37,285,689 8.7280 -3.16%
2011-11-04 0 16.48 16.44 16.50 16.26 16.58 41,054,744 673,051,419 16.394 8.885 8.864 8.896 8.767 8.939 76,145,843 8.8390 6.32%
2011-11-03 0 15.50 15.48 15.50 14.80 15.50 39,729,124 602,277,098 15.160 8.357 8.346 8.357 7.980 8.357 73,687,164 8.1734 0.52%
2011-11-02 0 15.42 15.40 15.44 14.24 15.66 40,125,591 600,218,119 14.958 8.314 8.303 8.325 7.678 8.443 74,422,507 8.0650 4.47%
2011-11-01 0 14.76 14.74 14.76 14.74 15.64 44,748,279 679,111,138 15.176 7.958 7.947 7.958 7.947 8.432 82,996,388 8.1824 -7.75%
2011-10-31 0 16.00 16.00 16.06 15.52 16.70 41,535,420 659,044,167 15.867 8.627 8.627 8.659 8.368 9.004 77,037,372 8.5549 -5.44%
2011-10-28 0 16.92 16.84 16.86 16.52 18.60 71,131,975 1,221,591,777 17.174 9.123 9.079 9.090 8.907 10.03 131,931,263 9.2593 5.49%
2011-10-27 0 16.04 16.02 16.08 15.30 16.46 52,238,265 841,842,536 16.115 8.648 8.637 8.670 8.249 8.875 96,888,358 8.6888 6.37%
2011-10-26 0 15.08 15.04 15.06 14.12 15.16 21,760,219 320,424,083 14.725 8.131 8.109 8.120 7.613 8.174 40,359,531 7.9392 3.01%
2011-10-25 0 14.64 14.60 14.62 14.36 14.90 22,184,970 324,466,183 14.625 7.893 7.872 7.883 7.742 8.033 41,147,334 7.8855 0.27%
2011-10-24 0 14.60 14.54 14.56 13.46 14.74 33,940,661 486,160,555 14.324 7.872 7.839 7.850 7.257 7.947 62,951,075 7.7228 10.94%
2011-10-21 0 13.16 13.08 13.16 12.96 13.30 13,760,259 180,739,171 13.135 7.095 7.052 7.095 6.988 7.171 25,521,692 7.0818 0.92%
2011-10-20 0 13.04 13.04 13.06 12.80 13.24 13,921,061 180,818,172 12.989 7.031 7.031 7.041 6.901 7.138 25,819,938 7.0030 -0.46%
2011-10-19 0 13.10 13.10 13.12 12.98 13.46 10,922,768 144,000,920 13.184 7.063 7.063 7.074 6.998 7.257 20,258,886 7.1080 2.83%
2011-10-18 0 12.74 12.68 12.72 12.48 13.34 33,654,220 431,859,228 12.832 6.869 6.837 6.858 6.729 7.192 62,419,801 6.9186 -7.28%
2011-10-17 0 13.74 13.72 13.74 13.60 14.26 20,099,885 278,461,668 13.854 7.408 7.397 7.408 7.333 7.688 37,280,045 7.4695 1.33%
2011-10-14 0 13.56 13.52 13.54 13.38 13.94 22,564,125 306,394,302 13.579 7.311 7.289 7.300 7.214 7.516 41,850,567 7.3212 -3.42%
2011-10-13 0 14.04 14.04 14.06 13.22 14.14 36,066,586 499,114,285 13.839 7.570 7.570 7.581 7.128 7.624 66,894,111 7.4613 8.00%
2011-10-12 0 13.00 13.04 13.06 11.86 13.26 42,181,317 535,261,916 12.690 7.009 7.031 7.041 6.394 7.149 78,235,342 6.8417 7.79%
2011-10-11 0 12.06 12.02 12.04 12.02 12.48 47,138,637 571,652,835 12.127 6.502 6.481 6.491 6.481 6.729 87,429,878 6.5384 6.91%
2011-10-10 0 11.28 11.30 11.32 11.02 11.60 30,765,289 344,748,540 11.206 6.082 6.093 6.103 5.942 6.254 57,061,588 6.0417 -0.18%
2011-10-07 0 11.30 11.26 11.32 10.72 11.34 46,778,318 519,502,546 11.106 6.093 6.071 6.103 5.780 6.114 86,761,580 5.9877 7.62%
2011-10-06 0 10.50 10.50 10.54 10.28 11.20 101,236,065 1,068,179,551 10.551 5.661 5.661 5.683 5.543 6.039 187,766,499 5.6889 5.63%
2011-10-04 0 9.940 9.930 9.940 9.900 10.40 84,155,124 853,772,693 10.145 5.359 5.354 5.359 5.338 5.607 156,085,808 5.4699 -5.87%
2011-10-03 0 10.56 10.52 10.60 10.40 11.74 52,015,312 571,469,926 10.987 5.694 5.672 5.715 5.607 6.330 96,474,839 5.9235 -11.85%
2011-09-30 0 11.98 11.92 11.98 11.64 12.58 75,795,900 905,828,519 11.951 6.459 6.427 6.459 6.276 6.783 140,581,627 6.4434 -7.13%
2011-09-28 0 12.90 12.90 12.96 12.82 13.28 24,041,693 312,741,908 13.008 6.955 6.955 6.988 6.912 7.160 44,591,071 7.0136 -3.44%
2011-09-27 0 13.36 13.32 13.36 12.36 13.44 37,257,249 482,843,314 12.960 7.203 7.182 7.203 6.664 7.246 69,102,480 6.9874 10.41%
2011-09-26 0 12.10 12.10 12.12 12.06 12.94 34,600,049 432,719,202 12.506 6.524 6.524 6.535 6.502 6.977 64,174,067 6.7429 -4.27%
2011-09-23 0 12.64 12.62 12.72 11.90 13.80 89,425,247 1,129,290,020 12.628 6.815 6.804 6.858 6.416 7.440 165,860,512 6.8087 -5.81%
2011-09-22 0 13.42 13.38 13.44 13.34 14.32 54,330,466 741,292,447 13.644 7.236 7.214 7.246 7.192 7.721 100,768,845 7.3564 -9.20%
2011-09-21 0 14.78 14.78 14.82 14.58 15.08 18,131,529 269,815,306 14.881 7.969 7.969 7.990 7.861 8.131 33,629,258 8.0232 -0.81%
2011-09-20 0 14.90 14.86 14.90 14.64 15.10 18,809,324 278,795,126 14.822 8.033 8.012 8.033 7.893 8.141 34,886,391 7.9915 0.00%
2011-09-19 0 14.90 14.90 14.96 14.84 15.38 19,266,645 290,065,125 15.055 8.033 8.033 8.066 8.001 8.292 35,734,602 8.1172 -4.12%
2011-09-16 0 15.54 15.54 15.56 15.30 15.60 30,603,086 474,774,390 15.514 8.379 8.379 8.389 8.249 8.411 56,760,743 8.3645 3.74%
2011-09-15 0 14.98 15.00 15.06 14.60 15.42 17,561,786 263,245,529 14.990 8.077 8.087 8.120 7.872 8.314 32,572,533 8.0818 0.00%
2011-09-14 0 14.98 14.98 15.02 14.56 15.44 24,563,601 368,347,442 14.996 8.077 8.077 8.098 7.850 8.325 45,559,074 8.0851 -0.53%
2011-09-12 0 15.06 15.08 15.10 15.00 15.26 20,842,415 314,751,281 15.101 8.120 8.131 8.141 8.087 8.228 38,657,244 8.1421 -4.68%
2011-09-09 0 15.80 15.78 15.80 15.68 16.12 18,673,366 295,364,901 15.817 8.519 8.508 8.519 8.454 8.691 34,634,224 8.5281 0.64%
2011-09-08 0 15.70 15.68 15.72 15.50 16.04 8,358,540 131,081,630 15.682 8.465 8.454 8.476 8.357 8.648 15,502,912 8.4553 -0.76%
2011-09-07 0 15.82 15.78 15.88 15.72 15.98 18,451,184 292,514,691 15.853 8.530 8.508 8.562 8.476 8.616 34,222,134 8.5475 2.20%
2011-09-06 0 15.48 15.46 15.48 15.14 15.60 13,636,411 209,145,378 15.337 8.346 8.335 8.346 8.163 8.411 25,291,986 8.2692 0.13%
2011-09-05 0 15.46 15.46 15.48 15.36 15.66 10,773,981 166,765,893 15.479 8.335 8.335 8.346 8.281 8.443 19,982,925 8.3454 -3.13%
2011-09-02 0 15.96 15.92 15.98 15.80 16.40 15,703,837 251,245,553 15.999 8.605 8.583 8.616 8.519 8.842 29,126,522 8.6260 -3.27%
2011-09-01 0 16.50 16.46 16.50 16.46 16.98 17,372,515 290,795,418 16.739 8.896 8.875 8.896 8.875 9.155 32,221,485 9.0249 -0.72%
2011-08-31 0 16.62 16.58 16.62 16.18 16.74 12,774,155 210,949,744 16.514 8.961 8.939 8.961 8.724 9.026 23,692,726 8.9036 1.34%
2011-08-30 0 16.40 16.38 16.40 15.80 16.94 35,123,660 577,394,109 16.439 8.842 8.831 8.842 8.519 9.133 65,145,229 8.8632 5.26%
2011-08-29 0 15.58 15.56 15.58 15.48 15.98 21,032,266 328,439,697 15.616 8.400 8.389 8.400 8.346 8.616 39,009,368 8.4195 -0.26%
2011-08-26 0 15.62 15.62 15.64 15.52 16.30 10,923,844 173,055,524 15.842 8.422 8.422 8.432 8.368 8.788 20,260,882 8.5414 -1.14%
2011-08-25 0 15.80 15.74 15.76 15.58 16.02 19,663,620 311,171,054 15.825 8.519 8.486 8.497 8.400 8.637 36,470,887 8.5320 1.67%
2011-08-24 0 15.54 15.52 15.56 15.50 16.00 12,552,563 196,463,789 15.651 8.379 8.368 8.389 8.357 8.627 23,281,731 8.4385 -1.89%
2011-08-23 0 15.84 15.78 15.82 15.40 15.88 10,037,948 157,691,197 15.710 8.540 8.508 8.530 8.303 8.562 18,617,776 8.4699 2.99%
2011-08-22 0 15.38 15.34 15.38 15.04 15.78 31,456,397 481,769,571 15.315 8.292 8.271 8.292 8.109 8.508 58,343,413 8.2575 -0.90%
2011-08-19 0 15.52 15.48 15.52 15.44 15.84 15,980,690 249,328,260 15.602 8.368 8.346 8.368 8.325 8.540 29,640,012 8.4119 -4.08%
2011-08-18 0 16.18 16.18 16.20 15.96 16.60 15,107,845 244,754,634 16.200 8.724 8.724 8.734 8.605 8.950 28,021,112 8.7347 -2.18%
2011-08-17 0 16.54 16.50 16.52 16.34 17.08 18,463,409 308,480,846 16.708 8.918 8.896 8.907 8.810 9.209 34,244,809 9.0081 0.73%
2011-08-16 0 16.42 16.38 16.48 16.32 16.80 20,330,983 335,500,147 16.502 8.853 8.831 8.885 8.799 9.058 37,708,671 8.8972 0.24%
2011-08-15 0 16.38 16.36 16.38 15.88 16.46 14,579,537 236,014,048 16.188 8.831 8.821 8.831 8.562 8.875 27,041,239 8.7279 3.67%
2011-08-12 0 15.80 15.80 15.84 15.50 16.36 20,866,121 333,002,864 15.959 8.519 8.519 8.540 8.357 8.821 38,701,213 8.6045 -1.74%
2011-08-11 0 16.08 16.04 16.08 15.24 16.26 26,426,108 420,324,741 15.906 8.670 8.648 8.670 8.217 8.767 49,013,539 8.5757 1.77%
2011-08-10 0 15.80 15.80 15.86 15.72 16.34 32,631,126 523,622,649 16.047 8.519 8.519 8.551 8.476 8.810 60,522,229 8.6517 2.07%
2011-08-09 0 15.48 15.44 15.46 15.34 16.36 47,789,827 757,220,727 15.845 8.346 8.325 8.335 8.271 8.821 88,637,666 8.5429 -7.08%
2011-08-08 0 16.66 16.66 16.68 16.28 16.80 26,336,538 435,421,641 16.533 8.982 8.982 8.993 8.778 9.058 48,847,410 8.9139 -1.88%
2011-08-05 0 16.98 16.96 16.98 16.70 17.40 53,012,299 899,791,528 16.973 9.155 9.144 9.155 9.004 9.381 98,323,989 9.1513 -4.39%
2011-08-04 0 17.76 17.72 17.74 17.58 18.00 18,064,431 320,934,391 17.766 9.575 9.554 9.565 9.478 9.705 33,504,808 9.5788 -1.00%
2011-08-03 0 17.94 17.90 17.96 17.88 18.10 22,104,001 397,077,508 17.964 9.673 9.651 9.683 9.640 9.759 40,997,157 9.6855 -2.61%
2011-08-02 0 18.42 18.36 18.38 18.28 18.66 12,973,081 238,918,088 18.416 9.931 9.899 9.910 9.856 10.06 24,061,682 9.9294 -1.60%
2011-08-01 0 18.72 18.70 18.72 18.58 19.12 16,738,941 315,043,632 18.821 10.09 10.08 10.09 10.02 10.31 31,046,370 10.148 1.19%
2011-07-29 0 18.50 18.48 18.52 18.14 18.64 22,337,788 410,603,825 18.382 9.974 9.964 9.985 9.780 10.05 41,430,771 9.9106 -0.75%
2011-07-28 0 18.64 18.64 18.66 18.40 18.74 13,466,361 250,038,508 18.568 10.05 10.05 10.06 9.921 10.10 24,976,588 10.011 -1.38%
2011-07-27 0 18.90 18.86 18.90 18.74 19.02 11,304,425 213,647,346 18.899 10.19 10.17 10.19 10.10 10.25 20,966,760 10.190 0.11%
2011-07-26 0 18.88 18.86 18.90 18.54 18.96 15,699,027 294,552,514 18.762 10.18 10.17 10.19 9.996 10.22 29,117,601 10.116 1.29%
2011-07-25 0 18.64 18.64 18.68 18.48 18.96 11,053,668 206,886,766 18.717 10.05 10.05 10.07 9.964 10.22 20,501,671 10.091 -1.38%
2011-07-22 0 18.90 18.86 18.88 18.58 18.98 17,589,906 332,142,966 18.883 10.19 10.17 10.18 10.02 10.23 32,624,688 10.181 2.38%
2011-07-21 0 18.46 18.42 18.44 18.24 18.54 10,520,485 193,661,294 18.408 9.953 9.931 9.942 9.834 9.996 19,512,756 9.9249 0.11%
2011-07-20 0 18.44 18.42 18.48 18.10 18.50 17,788,046 326,779,011 18.371 9.942 9.931 9.964 9.759 9.974 32,992,186 9.9047 1.65%
2011-07-19 0 18.14 18.16 18.18 17.96 18.18 16,111,811 290,956,843 18.059 9.780 9.791 9.802 9.683 9.802 29,883,208 9.7365 0.00%
2011-07-18 0 18.14 18.14 18.16 17.94 18.44 10,307,807 187,252,336 18.166 9.780 9.780 9.791 9.673 9.942 19,118,294 9.7944 0.78%
2011-07-15 0 18.00 17.96 18.06 17.78 18.16 13,166,128 236,037,986 17.928 9.705 9.683 9.737 9.586 9.791 24,419,734 9.6659 -0.22%
2011-07-14 0 18.04 18.02 18.04 17.82 18.22 21,442,095 386,381,323 18.020 9.726 9.716 9.726 9.608 9.823 39,769,494 9.7155 -1.10%
2011-07-13 0 18.24 18.24 18.28 18.02 18.30 21,931,347 398,716,943 18.180 9.834 9.834 9.856 9.716 9.867 40,676,929 9.8020 1.56%
2011-07-12 0 17.96 17.96 17.98 17.92 18.32 25,316,802 457,987,066 18.090 9.683 9.683 9.694 9.662 9.877 46,956,065 9.7535 -3.13%
2011-07-11 0 18.54 18.50 18.54 18.42 19.00 17,629,624 327,659,227 18.586 9.996 9.974 9.996 9.931 10.24 32,698,355 10.021 -2.93%
2011-07-08 0 19.10 19.08 19.10 18.92 19.18 13,648,961 260,090,879 19.056 10.30 10.29 10.30 10.20 10.34 25,315,263 10.274 1.38%
2011-07-07 0 18.84 18.78 18.84 18.56 19.00 13,125,057 247,138,416 18.830 10.16 10.13 10.16 10.01 10.24 24,343,558 10.152 1.84%
2011-07-06 0 18.50 18.52 18.54 18.40 18.94 17,844,887 331,322,827 18.567 9.974 9.985 9.996 9.921 10.21 33,097,612 10.010 -2.01%
2011-07-05 0 18.88 18.82 18.90 18.80 19.12 9,799,784 185,603,064 18.940 10.18 10.15 10.19 10.14 10.31 18,176,044 10.211 -1.05%
2011-07-04 0 19.08 19.08 19.12 18.90 19.20 15,890,975 303,220,696 19.081 10.29 10.29 10.31 10.19 10.35 29,473,614 10.288 1.49%
2011-06-30 0 18.80 18.82 18.84 18.74 18.96 31,277,658 589,485,188 18.847 10.14 10.15 10.16 10.10 10.22 58,011,899 10.161 0.21%
2011-06-29 0 18.76 18.74 18.80 18.64 19.12 14,042,021 263,568,208 18.770 10.11 10.10 10.14 10.05 10.31 26,044,287 10.120 -1.05%
2011-06-28 0 18.96 18.96 18.98 18.86 19.28 12,747,245 242,393,578 19.015 10.22 10.22 10.23 10.17 10.39 23,642,815 10.252 -0.42%
2011-06-27 0 19.04 19.00 19.04 18.72 19.12 14,842,347 281,577,760 18.971 10.27 10.24 10.27 10.09 10.31 27,528,683 10.229 0.63%
2011-06-24 0 18.92 18.90 18.92 18.20 18.98 23,235,232 435,565,156 18.746 10.20 10.19 10.20 9.813 10.23 43,095,296 10.107 4.19%
2011-06-23 0 18.16 18.10 18.16 18.02 18.48 16,079,391 292,710,074 18.204 9.791 9.759 9.791 9.716 9.964 29,823,077 9.8149 -0.55%
2011-06-22 0 18.26 18.24 18.26 18.20 18.48 15,883,088 291,293,178 18.340 9.845 9.834 9.845 9.813 9.964 29,458,986 9.8881 1.00%
2011-06-21 0 18.08 18.08 18.10 17.96 18.28 17,665,111 320,046,236 18.117 9.748 9.748 9.759 9.683 9.856 32,764,174 9.7682 0.56%
2011-06-20 0 17.98 17.94 17.98 17.92 18.26 20,893,059 377,494,870 18.068 9.694 9.673 9.694 9.662 9.845 38,751,176 9.7415 -0.66%
2011-06-17 0 18.10 18.06 18.08 18.02 18.52 36,273,324 658,643,794 18.158 9.759 9.737 9.748 9.716 9.985 67,277,556 9.7899 -1.95%
2011-06-16 0 18.46 18.40 18.50 18.24 18.66 26,882,519 494,975,494 18.413 9.953 9.921 9.974 9.834 10.06 49,860,062 9.9273 -2.22%
2011-06-15 0 18.88 18.84 18.88 18.66 19.12 18,546,215 350,345,602 18.890 10.18 10.16 10.18 10.06 10.31 34,398,392 10.185 0.32%
2011-06-14 0 18.82 18.78 18.80 18.18 19.20 34,547,045 651,286,444 18.852 10.15 10.13 10.14 9.802 10.35 64,075,759 10.164 1.73%
2011-06-13 0 18.50 18.50 18.54 17.98 18.56 19,486,932 356,948,505 18.317 9.974 9.974 9.996 9.694 10.01 36,143,177 9.8760 1.31%
2011-06-10 0 18.26 18.24 18.28 18.16 18.50 23,837,993 435,261,706 18.259 9.845 9.834 9.856 9.791 9.974 44,213,260 9.8446 -1.08%
2011-06-09 0 18.46 18.44 18.46 18.10 18.80 33,614,468 615,560,367 18.312 9.953 9.942 9.953 9.759 10.14 62,346,072 9.8733 -1.28%
2011-06-08 0 18.70 18.68 18.72 18.60 19.10 21,766,328 408,584,744 18.771 10.08 10.07 10.09 10.03 10.30 40,370,862 10.121 -1.58%
2011-06-07 0 19.00 18.98 19.00 18.78 19.16 15,673,659 297,949,543 19.010 10.24 10.23 10.24 10.13 10.33 29,070,550 10.249 -0.42%
2011-06-03 0 19.08 19.08 19.12 19.00 19.30 19,546,050 373,390,650 19.103 10.29 10.29 10.31 10.24 10.41 36,252,825 10.300 -0.83%
2011-06-02 0 19.24 19.22 19.24 19.18 19.72 37,186,567 721,363,668 19.399 10.37 10.36 10.37 10.34 10.63 68,971,384 10.459 -3.41%
2011-06-01 0 19.92 19.92 19.96 19.70 20.00 23,911,351 475,480,696 19.885 10.74 10.74 10.76 10.62 10.78 44,349,320 10.721 0.61%
2011-05-31 0 19.80 19.72 19.80 19.42 19.80 22,624,804 444,542,145 19.648 10.68 10.63 10.68 10.47 10.68 41,963,111 10.594 1.96%
2011-05-30 0 19.42 19.40 19.46 19.34 19.60 6,997,082 136,312,006 19.481 10.47 10.46 10.49 10.43 10.57 12,977,762 10.504 0.41%
2011-05-27 0 19.34 19.32 19.34 19.28 19.48 21,404,168 414,230,672 19.353 10.43 10.42 10.43 10.39 10.50 39,699,150 10.434 0.10%
2011-05-26 0 19.32 19.30 19.32 19.26 19.50 7,915,955 152,906,725 19.316 10.42 10.41 10.42 10.38 10.51 14,682,032 10.415 0.10%
2011-05-25 0 19.30 19.26 19.28 19.00 19.42 10,802,344 207,295,494 19.190 10.41 10.38 10.39 10.24 10.47 20,035,531 10.346 0.10%
2011-05-24 0 19.28 19.28 19.32 19.18 19.48 10,552,255 203,764,661 19.310 10.39 10.39 10.42 10.34 10.50 19,571,681 10.411 0.21%
2011-05-23 0 19.24 19.22 19.26 19.22 19.66 17,854,530 346,031,568 19.381 10.37 10.36 10.38 10.36 10.60 33,115,497 10.449 -2.93%
2011-05-20 0 19.82 19.82 19.90 19.46 19.92 21,983,711 435,419,379 19.806 10.69 10.69 10.73 10.49 10.74 40,774,051 10.679 1.85%
2011-05-19 0 19.46 19.44 19.46 19.38 19.84 16,125,486 316,433,593 19.623 10.49 10.48 10.49 10.45 10.70 29,908,571 10.580 -0.71%
2011-05-18 0 19.60 19.58 19.62 19.16 19.62 18,614,992 363,000,240 19.500 10.57 10.56 10.58 10.33 10.58 34,525,956 10.514 2.08%
2011-05-17 0 19.20 19.24 19.28 19.02 19.34 11,424,542 219,139,641 19.181 10.35 10.37 10.39 10.25 10.43 21,189,546 10.342 0.31%
2011-05-16 0 19.14 19.12 19.14 19.06 19.34 17,230,236 331,295,194 19.228 10.32 10.31 10.32 10.28 10.43 31,957,594 10.367 -1.75%
2011-05-13 0 19.48 19.44 19.46 19.22 19.52 25,469,180 491,999,233 19.317 10.50 10.48 10.49 10.36 10.52 47,238,687 10.415 0.10%
2011-05-12 0 19.46 19.44 19.46 19.40 19.54 14,336,814 279,004,978 19.461 10.49 10.48 10.49 10.46 10.54 26,591,051 10.492 -1.42%
2011-05-11 0 19.74 19.72 19.74 19.64 20.15 18,789,187 371,980,677 19.798 10.64 10.63 10.64 10.59 10.86 34,849,042 10.674 -0.30%
2011-05-09 0 19.80 19.78 19.82 19.76 19.88 11,397,964 225,799,503 19.811 10.68 10.66 10.69 10.65 10.72 21,140,251 10.681 -0.10%
2011-05-06 0 19.82 19.78 19.88 19.60 19.92 11,755,132 232,517,568 19.780 10.69 10.66 10.72 10.57 10.74 21,802,704 10.665 0.20%
2011-05-05 0 19.78 19.80 19.82 19.44 20.10 26,336,898 521,772,175 19.811 10.66 10.68 10.69 10.48 10.84 48,848,077 10.682 1.12%
2011-05-04 0 19.56 19.52 19.54 19.44 19.80 17,698,643 347,615,497 19.641 10.55 10.52 10.54 10.48 10.68 32,826,367 10.590 -1.61%
2011-05-03 0 19.88 19.88 19.96 19.80 20.35 15,800,223 317,494,145 20.094 10.72 10.72 10.76 10.68 10.97 29,305,293 10.834 -0.60%
2011-04-29 0 20.00 20.00 20.05 19.90 20.60 27,446,342 553,203,429 20.156 10.78 10.78 10.81 10.73 11.11 50,905,807 10.867 -1.96%
2011-04-28 0 20.40 20.35 20.40 20.25 20.70 32,425,650 662,608,211 20.435 11.00 10.97 11.00 10.92 11.16 60,141,124 11.018 0.73%
2011-04-27 0 20.60 20.55 20.75 20.50 21.35 33,680,063 699,432,911 20.767 10.92 10.89 11.00 10.87 11.32 63,539,541 11.008 -2.60%
2011-04-26 0 21.15 21.15 21.20 20.80 21.50 20,851,660 439,939,439 21.099 11.21 11.21 11.24 11.03 11.40 39,337,958 11.184 -1.63%
2011-04-21 0 21.50 21.45 21.50 21.35 21.70 17,739,074 380,858,382 21.470 11.40 11.37 11.40 11.32 11.50 33,465,870 11.381 0.23%
2011-04-20 0 21.45 21.40 21.45 21.15 21.50 11,086,793 237,163,169 21.392 11.37 11.34 11.37 11.21 11.40 20,915,927 11.339 1.66%
2011-04-19 0 21.10 21.00 21.10 20.80 21.25 11,701,633 245,716,803 20.999 11.18 11.13 11.18 11.03 11.26 22,075,861 11.131 -0.71%
2011-04-18 0 21.25 21.20 21.25 21.15 21.60 18,483,542 395,353,563 21.389 11.26 11.24 11.26 11.21 11.45 34,870,355 11.338 -0.70%
2011-04-15 0 21.40 21.40 21.45 21.10 21.65 26,979,043 579,262,547 21.471 11.34 11.34 11.37 11.18 11.48 50,897,648 11.381 1.18%
2011-04-14 0 21.15 21.10 21.15 20.85 21.40 21,133,054 446,716,203 21.138 11.21 11.18 11.21 11.05 11.34 39,868,825 11.205 -0.24%
2011-04-13 0 21.20 21.15 21.25 20.65 21.25 14,145,503 297,185,815 21.009 11.24 11.21 11.26 10.95 11.26 26,686,374 11.136 1.44%
2011-04-12 0 20.90 20.85 20.95 20.75 21.05 13,405,602 280,103,706 20.895 11.08 11.05 11.10 11.00 11.16 25,290,505 11.075 -1.42%
2011-04-11 0 21.20 21.10 21.20 20.90 21.40 28,288,711 599,158,091 21.180 11.24 11.18 11.24 11.08 11.34 53,368,419 11.227 0.47%
2011-04-08 0 21.10 21.05 21.10 21.00 21.30 25,618,228 542,597,372 21.180 11.18 11.16 11.18 11.13 11.29 48,330,386 11.227 0.24%
2011-04-07 0 21.05 21.00 21.05 20.60 21.10 24,423,076 510,952,365 20.921 11.16 11.13 11.16 10.92 11.18 46,075,657 11.089 1.69%
2011-04-06 0 20.70 20.65 20.70 20.20 20.85 51,042,395 1,052,513,238 20.620 10.97 10.95 10.97 10.71 11.05 96,294,663 10.930 -1.19%
2011-04-04 0 20.95 20.95 21.00 20.75 21.20 34,740,060 726,617,223 20.916 11.10 11.10 11.13 11.00 11.24 65,539,291 11.087 0.00%
2011-04-01 0 20.95 20.90 21.00 20.60 21.30 66,050,514 1,379,075,689 20.879 11.10 11.08 11.13 10.92 11.29 124,608,416 11.067 -2.78%
2011-03-31 0 21.55 21.40 21.55 21.20 21.65 25,884,766 556,692,009 21.507 11.42 11.34 11.42 11.24 11.48 48,833,226 11.400 1.17%
2011-03-30 0 21.30 21.20 21.30 21.05 21.40 14,408,426 305,911,944 21.231 11.29 11.24 11.29 11.16 11.34 27,182,395 11.254 0.71%
2011-03-29 0 21.15 21.15 21.20 20.80 21.25 14,375,137 302,746,094 21.060 11.21 11.21 11.24 11.03 11.26 27,119,593 11.163 -0.47%
2011-03-28 0 21.25 21.20 21.25 20.80 21.85 25,855,131 549,321,884 21.246 11.26 11.24 11.26 11.03 11.58 48,777,318 11.262 -2.52%
2011-03-25 0 21.80 21.80 21.85 21.50 21.90 36,359,046 789,928,112 21.726 11.56 11.56 11.58 11.40 11.61 68,593,609 11.516 2.59%
2011-03-24 0 21.25 21.25 21.30 20.80 21.35 32,594,714 688,664,799 21.128 11.26 11.26 11.29 11.03 11.32 61,491,962 11.199 2.66%
2011-03-23 0 20.70 20.65 20.80 20.50 20.85 15,097,138 313,470,083 20.764 10.97 10.95 11.03 10.87 11.05 28,481,693 11.006 0.24%
2011-03-22 0 20.65 20.65 20.75 20.40 20.85 13,926,980 288,125,422 20.688 10.95 10.95 11.00 10.81 11.05 26,274,117 10.966 0.73%
2011-03-21 0 20.50 20.50 20.55 20.15 20.75 13,565,220 277,251,219 20.438 10.87 10.87 10.89 10.68 11.00 25,591,634 10.834 0.74%
2011-03-18 0 20.35 20.35 20.40 20.25 20.55 24,438,778 498,210,360 20.386 10.79 10.79 10.81 10.73 10.89 46,105,280 10.806 0.74%
2011-03-17 0 20.20 20.15 20.20 19.86 20.40 25,767,448 519,313,344 20.154 10.71 10.68 10.71 10.53 10.81 48,611,899 10.683 -0.49%
2011-03-16 0 20.30 20.35 20.40 20.00 20.50 25,397,061 515,249,601 20.288 10.76 10.79 10.81 10.60 10.87 47,913,140 10.754 1.70%
2011-03-15 0 19.96 19.94 19.96 19.52 20.15 32,950,641 651,496,395 19.772 10.58 10.57 10.58 10.35 10.68 62,163,440 10.480 -0.94%
2011-03-14 0 20.15 20.05 20.10 19.90 20.20 17,148,912 343,409,415 20.025 10.68 10.63 10.65 10.55 10.71 32,352,493 10.615 1.15%
2011-03-11 0 19.92 19.92 19.94 19.80 20.30 36,497,868 730,258,541 20.008 10.56 10.56 10.57 10.50 10.76 68,855,505 10.606 -2.59%
2011-03-10 0 20.45 20.45 20.50 20.30 20.50 24,506,410 500,470,538 20.422 10.84 10.84 10.87 10.76 10.87 46,232,872 10.825 0.25%
2011-03-09 0 20.40 20.45 20.50 20.30 20.55 22,080,713 451,726,325 20.458 10.81 10.84 10.87 10.76 10.89 41,656,643 10.844 0.99%
2011-03-08 0 20.20 20.20 20.25 19.92 20.30 22,141,692 445,643,710 20.127 10.71 10.71 10.73 10.56 10.76 41,771,684 10.669 1.00%
2011-03-07 0 20.00 19.98 20.05 19.84 20.45 31,178,502 623,874,619 20.010 10.60 10.59 10.63 10.52 10.84 58,820,190 10.606 -1.72%
2011-03-04 0 20.35 20.25 20.30 20.05 20.40 44,489,937 900,326,601 20.237 10.79 10.73 10.76 10.63 10.81 83,933,042 10.727 2.99%
2011-03-03 0 19.76 19.74 19.76 19.24 20.05 46,508,899 922,197,623 19.828 10.47 10.46 10.47 10.20 10.63 87,741,940 10.510 2.28%
2011-03-02 0 19.32 19.28 19.30 18.88 19.40 39,174,253 754,076,944 19.249 10.24 10.22 10.23 10.01 10.28 73,904,673 10.203 1.15%
2011-03-01 0 19.10 19.02 19.04 18.80 19.30 30,702,650 586,726,719 19.110 10.12 10.08 10.09 9.965 10.23 57,922,465 10.130 2.47%
2011-02-28 0 18.64 18.66 18.72 18.20 18.82 22,045,431 408,429,072 18.527 9.880 9.891 9.923 9.647 9.976 41,590,081 9.8203 1.30%
2011-02-25 0 18.40 18.38 18.46 18.02 18.48 18,502,497 339,171,606 18.331 9.753 9.743 9.785 9.552 9.796 34,906,115 9.7167 2.00%
2011-02-24 0 18.04 18.04 18.06 17.94 18.50 24,497,551 446,672,340 18.233 9.562 9.562 9.573 9.509 9.806 46,216,159 9.6649 -1.53%
2011-02-23 0 18.32 18.34 18.36 18.20 18.60 22,527,090 413,035,321 18.335 9.711 9.721 9.732 9.647 9.859 42,498,761 9.7188 -1.40%
2011-02-22 0 18.58 18.54 18.58 18.38 18.66 13,443,995 249,001,780 18.521 9.849 9.827 9.849 9.743 9.891 25,362,935 9.8175 -1.90%
2011-02-21 0 18.94 18.90 18.96 18.86 19.26 23,133,765 439,731,750 19.008 10.04 10.02 10.05 9.997 10.21 43,643,291 10.076 -1.56%
2011-02-18 0 19.24 19.18 19.22 18.74 19.30 34,237,127 656,488,861 19.175 10.20 10.17 10.19 9.933 10.23 64,590,477 10.164 2.45%
2011-02-17 0 18.78 18.74 18.78 18.34 18.88 17,568,399 327,793,207 18.658 9.955 9.933 9.955 9.721 10.01 33,143,881 9.8900 2.40%
2011-02-16 0 18.34 18.32 18.34 18.22 18.48 17,255,193 315,852,701 18.305 9.721 9.711 9.721 9.658 9.796 32,552,998 9.7027 0.55%
2011-02-15 0 18.24 18.26 18.28 18.20 18.62 20,590,718 378,372,451 18.376 9.668 9.679 9.690 9.647 9.870 38,845,674 9.7404 -0.98%
2011-02-14 0 18.42 18.40 18.42 17.92 18.48 17,785,878 325,634,050 18.309 9.764 9.753 9.764 9.499 9.796 33,554,169 9.7047 2.91%
2011-02-11 0 17.90 17.90 17.96 17.72 18.06 17,404,681 311,129,997 17.876 9.488 9.488 9.520 9.393 9.573 32,835,017 9.4756 0.34%
2011-02-10 0 17.84 17.80 17.84 17.80 18.08 24,969,269 446,941,525 17.900 9.456 9.435 9.456 9.435 9.584 47,106,084 9.4880 -1.87%
2011-02-09 0 18.18 18.14 18.16 18.10 18.70 28,680,306 524,837,817 18.300 9.637 9.615 9.626 9.594 9.912 54,107,187 9.7000 -1.84%
2011-02-08 0 18.52 18.50 18.56 18.32 18.64 23,249,317 429,331,692 18.466 9.817 9.806 9.838 9.711 9.880 43,861,287 9.7884 1.20%
2011-02-07 0 18.30 18.30 18.32 18.20 18.76 37,994,013 697,248,455 18.352 9.700 9.700 9.711 9.647 9.944 71,678,076 9.7275 -1.72%
2011-02-02 0 18.62 18.62 18.64 18.52 18.90 14,919,742 278,702,565 18.680 9.870 9.870 9.880 9.817 10.02 28,147,024 9.9017 1.09%
2011-02-01 0 18.42 18.44 18.46 18.22 18.52 27,120,333 499,237,170 18.408 9.764 9.774 9.785 9.658 9.817 51,164,201 9.7575 0.33%
2011-01-31 0 18.36 18.36 18.38 18.00 18.38 29,964,658 543,140,989 18.126 9.732 9.732 9.743 9.541 9.743 56,530,197 9.6080 0.22%
2011-01-28 0 18.32 18.32 18.40 18.22 18.52 19,329,462 354,007,102 18.314 9.711 9.711 9.753 9.658 9.817 36,466,236 9.7078 -1.08%
2011-01-27 0 18.52 18.54 18.56 18.44 18.96 37,805,734 704,126,600 18.625 9.817 9.827 9.838 9.774 10.05 71,322,876 9.8724 -1.59%
2011-01-26 0 18.82 18.82 18.88 18.52 18.94 26,394,732 494,432,485 18.732 9.976 9.976 10.01 9.817 10.04 49,795,309 9.9293 0.21%
2011-01-25 0 18.78 18.78 18.80 18.70 18.90 21,131,197 397,176,529 18.796 9.955 9.955 9.965 9.912 10.02 39,865,322 9.9630 0.00%
2011-01-24 0 18.78 18.84 18.86 18.70 19.16 22,656,054 427,153,144 18.854 9.955 9.986 9.997 9.912 10.16 42,742,060 9.9937 -1.47%
2011-01-21 0 19.06 19.04 19.06 18.90 19.22 26,736,077 508,522,613 19.020 10.10 10.09 10.10 10.02 10.19 50,439,278 10.082 -0.83%
2011-01-20 0 19.22 19.22 19.24 19.12 19.70 34,662,685 668,493,527 19.286 10.19 10.19 10.20 10.13 10.44 65,393,318 10.223 -2.63%
2011-01-19 0 19.74 19.74 19.78 19.68 19.98 23,280,474 460,067,994 19.762 10.46 10.46 10.48 10.43 10.59 43,920,067 10.475 -0.20%
2011-01-18 0 19.78 19.70 19.76 19.70 20.30 24,470,342 488,326,018 19.956 10.48 10.44 10.47 10.44 10.76 46,164,827 10.578 -0.50%
2011-01-17 0 19.88 19.90 19.92 19.82 20.25 21,099,483 421,124,116 19.959 10.54 10.55 10.56 10.51 10.73 39,805,491 10.580 -1.83%
2011-01-14 0 20.25 20.25 20.30 20.20 20.35 14,908,186 301,699,253 20.237 10.73 10.73 10.76 10.71 10.79 28,125,223 10.727 0.25%
2011-01-13 0 20.20 20.15 20.20 20.15 20.45 17,426,207 354,194,368 20.325 10.71 10.68 10.71 10.68 10.84 32,875,627 10.774 0.25%
2011-01-12 0 20.15 20.10 20.20 19.94 20.25 14,713,437 295,392,684 20.076 10.68 10.65 10.71 10.57 10.73 27,757,817 10.642 0.85%
2011-01-11 0 19.98 19.98 20.10 19.60 20.05 13,180,689 261,606,186 19.848 10.59 10.59 10.65 10.39 10.63 24,866,192 10.521 0.50%
2011-01-10 0 19.88 19.94 19.96 19.80 20.25 18,092,959 359,829,168 19.888 10.54 10.57 10.58 10.50 10.73 34,133,496 10.542 -1.58%
2011-01-07 0 20.20 20.10 20.15 20.05 20.45 15,960,554 322,787,469 20.224 10.71 10.65 10.68 10.63 10.84 30,110,581 10.720 -0.74%
2011-01-06 0 20.35 20.30 20.35 20.10 20.45 10,125,258 205,151,740 20.261 10.79 10.76 10.79 10.65 10.84 19,101,931 10.740 0.00%
2011-01-05 0 20.35 20.25 20.35 20.10 20.40 9,941,687 201,198,779 20.238 10.79 10.73 10.79 10.65 10.81 18,755,613 10.727 0.25%
2011-01-04 0 20.30 20.25 20.30 19.86 20.45 32,096,868 649,814,395 20.245 10.76 10.73 10.76 10.53 10.84 60,552,744 10.731 1.25%
2011-01-03 0 20.05 20.00 20.05 19.58 20.20 15,504,943 309,532,211 19.963 10.63 10.60 10.63 10.38 10.71 29,251,042 10.582 2.19%
2010-12-31 0 19.62 19.58 19.70 19.52 19.70 5,407,393 106,034,631 19.609 10.40 10.38 10.44 10.35 10.44 10,201,384 10.394 0.20%
2010-12-30 0 19.58 19.60 19.62 19.30 19.74 14,044,344 274,166,698 19.522 10.38 10.39 10.40 10.23 10.46 26,495,531 10.348 0.20%
2010-12-29 0 19.54 19.50 19.56 19.26 19.58 12,083,200 235,236,795 19.468 10.36 10.34 10.37 10.21 10.38 22,795,711 10.319 1.77%
2010-12-28 0 19.20 19.20 19.24 18.92 19.42 20,399,208 390,008,934 19.119 10.18 10.18 10.20 10.03 10.29 38,484,379 10.134 -0.62%
2010-12-24 0 19.32 19.30 19.38 19.26 19.56 13,928,657 269,220,773 19.329 10.24 10.23 10.27 10.21 10.37 26,277,281 10.245 -1.02%
2010-12-23 0 19.52 19.52 19.58 19.36 19.84 18,919,812 370,865,497 19.602 10.35 10.35 10.38 10.26 10.52 35,693,406 10.390 -1.11%
2010-12-22 0 19.74 19.74 19.76 19.60 19.90 16,347,085 322,911,494 19.753 10.46 10.46 10.47 10.39 10.55 30,839,796 10.471 0.41%
2010-12-21 0 19.66 19.66 19.70 19.16 19.72 20,792,423 405,571,700 19.506 10.42 10.42 10.44 10.16 10.45 39,226,203 10.339 1.87%
2010-12-20 0 19.30 19.28 19.30 19.12 19.62 26,119,890 503,739,550 19.286 10.23 10.22 10.23 10.13 10.40 49,276,802 10.223 -1.23%
2010-12-17 0 19.54 19.52 19.56 19.50 19.82 17,910,822 351,681,775 19.635 10.36 10.35 10.37 10.34 10.51 33,789,883 10.408 -1.11%
2010-12-16 0 19.76 19.78 19.80 19.66 19.94 18,341,940 363,698,820 19.829 10.47 10.48 10.50 10.42 10.57 34,603,214 10.511 -0.70%
2010-12-15 0 19.90 19.92 19.94 19.76 20.30 30,829,888 613,839,863 19.911 10.55 10.56 10.57 10.47 10.76 58,162,508 10.554 -2.45%
2010-12-14 0 20.40 20.30 20.35 20.05 20.60 16,525,075 335,396,499 20.296 10.81 10.76 10.79 10.63 10.92 31,175,585 10.758 0.00%
2010-12-13 0 20.40 20.35 20.40 20.10 20.65 17,655,352 359,882,890 20.384 10.81 10.79 10.81 10.65 10.95 33,307,923 10.805 0.49%
2010-12-10 0 20.30 20.35 20.40 20.00 20.65 15,781,650 319,664,118 20.255 10.76 10.79 10.81 10.60 10.95 29,773,068 10.737 -0.98%
2010-12-09 0 20.50 20.40 20.45 20.30 20.75 15,128,900 309,652,481 20.468 10.87 10.81 10.84 10.76 11.00 28,541,614 10.849 0.49%
2010-12-08 0 20.40 20.35 20.40 20.20 20.70 16,185,771 329,876,889 20.381 10.81 10.79 10.81 10.71 10.97 30,535,467 10.803 -0.97%
2010-12-07 0 20.60 20.60 20.65 20.25 20.75 12,540,144 257,720,874 20.552 10.92 10.92 10.95 10.73 11.00 23,657,764 10.894 0.98%
2010-12-06 0 20.40 20.35 20.40 20.30 21.20 16,725,295 346,291,425 20.705 10.81 10.79 10.81 10.76 11.24 31,553,313 10.975 -1.92%
2010-12-03 0 20.80 20.75 20.80 20.70 21.40 20,209,624 424,292,847 20.995 11.03 11.00 11.03 10.97 11.34 38,126,717 11.128 -1.65%
2010-12-02 0 21.15 21.05 21.15 20.80 21.30 39,206,485 823,255,133 20.998 11.21 11.16 11.21 11.03 11.29 73,965,480 11.130 3.17%
2010-12-01 0 20.50 20.50 20.55 19.86 20.60 28,798,193 581,479,364 20.192 10.87 10.87 10.89 10.53 10.92 54,329,588 10.703 1.99%
2010-11-30 0 20.10 20.05 20.10 19.84 20.40 36,175,349 723,616,449 20.003 10.65 10.63 10.65 10.52 10.81 68,247,053 10.603 -1.95%
2010-11-29 0 20.50 20.50 20.55 19.90 20.55 21,443,113 432,029,241 20.148 10.87 10.87 10.89 10.55 10.89 40,453,771 10.680 1.99%
2010-11-26 0 20.10 20.05 20.10 20.00 20.70 29,608,499 602,010,300 20.332 10.65 10.63 10.65 10.60 10.97 55,858,281 10.777 -3.13%
2010-11-25 0 20.75 20.70 20.80 20.55 21.10 9,614,855 200,301,268 20.832 11.00 10.97 11.03 10.89 11.18 18,139,024 11.043 0.00%
2010-11-24 0 20.75 20.70 20.75 20.55 21.15 16,853,418 349,354,841 20.729 11.00 10.97 11.00 10.89 11.21 31,795,025 10.988 0.00%
2010-11-23 0 20.75 20.70 20.80 20.55 21.05 15,033,080 312,144,151 20.764 11.00 10.97 11.03 10.89 11.16 28,360,843 11.006 -2.12%
2010-11-22 0 21.20 21.10 21.15 20.65 21.25 14,089,973 294,496,946 20.901 11.24 11.18 11.21 10.95 11.26 26,581,613 11.079 0.71%
2010-11-19 0 21.05 21.10 21.15 20.55 21.50 19,845,926 417,008,869 21.012 11.16 11.18 11.21 10.89 11.40 37,440,578 11.138 -1.41%
2010-11-18 0 21.35 21.30 21.35 20.85 21.50 19,161,271 407,006,067 21.241 11.32 11.29 11.32 11.05 11.40 36,148,933 11.259 2.15%
2010-11-17 0 20.90 20.85 20.90 20.70 21.45 23,426,740 492,866,961 21.039 11.08 11.05 11.08 10.97 11.37 44,196,007 11.152 -0.95%
2010-11-16 0 21.10 21.15 21.20 21.05 21.55 20,676,974 440,150,426 21.287 11.18 11.21 11.24 11.16 11.42 39,008,402 11.283 -2.09%
2010-11-15 0 21.55 21.45 21.55 21.35 21.80 20,388,610 438,600,619 21.512 11.42 11.37 11.42 11.32 11.56 38,464,385 11.403 0.00%
2010-11-12 0 21.55 21.55 21.60 21.50 22.20 35,729,260 780,120,987 21.834 11.42 11.42 11.45 11.40 11.77 67,405,479 11.574 -3.58%
2010-11-11 0 22.35 22.35 22.40 22.05 22.70 20,300,229 455,845,429 22.455 11.85 11.85 11.87 11.69 12.03 38,297,649 11.903 0.00%
2010-11-10 0 22.35 22.30 22.35 22.20 22.90 29,479,446 664,390,638 22.537 11.85 11.82 11.85 11.77 12.14 55,614,814 11.946 -1.54%
2010-11-09 0 22.70 22.75 22.80 22.60 23.25 27,988,228 638,632,778 22.818 12.03 12.06 12.09 11.98 12.32 52,801,539 12.095 -2.37%
2010-11-08 0 23.25 23.15 23.30 22.85 23.40 23,202,521 533,694,694 23.002 12.32 12.27 12.35 12.11 12.40 43,773,004 12.192 -0.43%
2010-11-05 0 23.35 23.35 23.40 23.20 23.90 18,777,446 440,447,465 23.456 12.38 12.38 12.40 12.30 12.67 35,424,824 12.433 -0.64%
2010-11-04 0 23.50 23.40 23.45 23.25 23.80 29,890,452 702,918,979 23.517 12.46 12.40 12.43 12.32 12.62 56,390,203 12.465 2.17%
2010-11-03 0 23.00 23.00 23.05 22.70 23.30 19,878,110 458,024,626 23.042 12.19 12.19 12.22 12.03 12.35 37,501,295 12.214 0.66%
2010-11-02 0 22.85 22.75 22.80 22.60 22.90 12,858,693 292,344,933 22.735 12.11 12.06 12.09 11.98 12.14 24,258,727 12.051 0.44%
2010-11-01 0 22.75 22.70 22.75 22.45 22.95 20,482,127 465,260,771 22.715 12.06 12.03 12.06 11.90 12.16 38,640,811 12.041 3.41%
2010-10-29 0 22.00 21.90 21.95 21.60 22.20 14,295,456 314,021,637 21.967 11.66 11.61 11.63 11.45 11.77 26,969,270 11.644 -0.90%
2010-10-28 0 22.20 22.10 22.15 21.95 22.40 14,055,392 311,192,042 22.140 11.77 11.71 11.74 11.63 11.87 26,516,374 11.736 1.37%
2010-10-27 0 21.90 21.90 21.95 21.75 22.80 40,159,466 888,533,895 22.125 11.61 11.61 11.63 11.53 12.09 75,763,339 11.728 -4.37%
2010-10-26 0 22.90 22.85 22.90 22.50 23.00 16,144,413 367,066,584 22.736 12.14 12.11 12.14 11.93 12.19 30,457,443 12.052 1.33%
2010-10-25 0 22.60 22.50 22.60 22.50 23.10 13,241,415 302,508,820 22.846 11.98 11.93 11.98 11.93 12.24 24,980,756 12.110 -0.44%
2010-10-22 0 22.70 22.70 22.75 22.55 22.85 9,562,225 217,273,250 22.722 12.03 12.03 12.06 11.95 12.11 18,039,734 12.044 -0.66%
2010-10-21 0 22.85 22.85 22.90 22.25 22.95 24,076,868 542,146,684 22.517 12.11 12.11 12.14 11.79 12.16 45,422,514 11.936 1.78%
2010-10-20 0 22.45 22.40 22.45 22.35 23.10 30,948,267 703,474,605 22.731 11.90 11.87 11.90 11.85 12.24 58,385,837 12.049 -2.39%
2010-10-19 0 23.00 22.90 22.95 22.50 23.10 17,055,255 389,508,874 22.838 12.19 12.14 12.16 11.93 12.24 32,175,803 12.106 0.44%
2010-10-18 0 22.90 22.85 22.90 22.65 23.30 29,844,287 685,013,929 22.953 12.14 12.11 12.14 12.01 12.35 56,303,110 12.167 -0.87%
2010-10-15 0 23.10 23.10 23.20 22.45 23.50 33,733,812 779,633,052 23.111 12.24 12.24 12.30 11.90 12.46 63,640,941 12.250 1.54%
2010-10-14 0 22.75 22.70 22.80 22.50 23.15 37,362,325 850,364,946 22.760 12.06 12.03 12.09 11.93 12.27 70,486,358 12.064 1.56%
2010-10-13 0 22.40 22.40 22.45 21.50 22.45 51,653,547 1,132,524,856 21.925 11.87 11.87 11.90 11.40 11.90 97,447,640 11.622 6.16%
2010-10-12 0 21.10 21.10 21.20 20.95 21.50 27,864,541 590,840,907 21.204 11.18 11.18 11.24 11.10 11.40 52,568,195 11.240 0.00%
2010-10-11 0 21.10 21.05 21.10 20.95 21.65 46,441,536 992,363,546 21.368 11.18 11.16 11.18 11.10 11.48 87,614,856 11.326 0.96%
2010-10-08 0 20.90 20.85 20.90 20.45 21.20 34,675,921 727,008,329 20.966 11.08 11.05 11.08 10.84 11.24 65,418,289 11.113 1.21%
2010-10-07 0 20.65 20.65 20.70 20.45 20.80 16,683,159 344,282,178 20.637 10.95 10.95 10.97 10.84 11.03 31,473,820 10.939 -0.24%
2010-10-06 0 20.70 20.65 20.70 20.55 21.10 41,900,340 869,932,959 20.762 10.97 10.95 10.97 10.89 11.18 79,047,606 11.005 0.98%
2010-10-05 0 20.50 20.45 20.50 19.84 20.50 22,487,024 454,177,907 20.197 10.87 10.84 10.87 10.52 10.87 42,423,174 10.706 2.24%
2010-10-04 0 20.05 20.00 20.05 19.84 20.15 39,711,758 793,850,806 19.990 10.63 10.60 10.63 10.52 10.68 74,918,710 10.596 0.25%
2010-09-30 0 20.00 20.00 20.10 19.82 20.10 25,214,211 503,010,050 19.949 10.60 10.60 10.65 10.51 10.65 47,568,182 10.575 0.20%
2010-09-29 0 19.96 19.94 19.96 19.92 20.15 24,804,690 497,319,652 20.049 10.58 10.57 10.58 10.56 10.68 46,795,596 10.627 0.71%
2010-09-28 0 19.82 19.80 19.82 19.74 19.98 33,581,554 665,414,092 19.815 10.51 10.50 10.51 10.46 10.59 63,353,697 10.503 0.00%
2010-09-27 0 19.82 19.80 19.82 19.74 20.25 25,241,612 502,968,326 19.926 10.51 10.50 10.51 10.46 10.73 47,619,876 10.562 -0.50%
2010-09-24 0 19.92 19.92 19.98 19.72 19.98 29,193,097 578,634,707 19.821 10.56 10.56 10.59 10.45 10.59 55,074,599 10.506 -0.20%
2010-09-22 0 19.96 19.98 20.05 19.94 20.25 17,460,238 351,427,559 20.127 10.58 10.59 10.63 10.57 10.73 32,939,829 10.669 -0.20%
2010-09-21 0 20.00 20.00 20.05 19.84 20.20 14,509,786 289,428,630 19.947 10.60 10.60 10.63 10.52 10.71 27,373,617 10.573 0.30%
2010-09-20 0 19.94 19.90 20.00 19.86 20.20 11,788,656 235,631,167 19.988 10.57 10.55 10.60 10.53 10.71 22,240,035 10.595 -0.10%
2010-09-17 0 19.96 19.96 20.00 19.84 20.15 20,911,355 418,020,389 19.990 10.58 10.58 10.60 10.52 10.68 39,450,576 10.596 0.30%
2010-09-16 0 19.90 19.90 19.92 19.70 20.30 44,704,072 886,954,050 19.841 10.55 10.55 10.56 10.44 10.76 84,337,021 10.517 -2.45%
2010-09-15 0 20.40 20.40 20.45 20.30 21.05 21,025,235 432,684,734 20.579 10.81 10.81 10.84 10.76 11.16 39,665,418 10.908 -1.45%
2010-09-14 0 20.70 20.75 20.80 20.65 21.00 26,686,640 555,429,261 20.813 10.97 11.00 11.03 10.95 11.13 50,346,012 11.032 0.24%
2010-09-13 0 20.65 20.60 20.65 20.10 20.70 39,607,654 810,877,372 20.473 10.95 10.92 10.95 10.65 10.97 74,722,311 10.852 3.87%
2010-09-10 0 19.88 19.88 19.90 19.68 20.10 23,648,935 468,202,806 19.798 10.54 10.54 10.55 10.43 10.65 44,615,192 10.494 -0.10%
2010-09-09 0 19.90 19.88 19.92 19.82 20.20 18,412,188 366,877,996 19.926 10.55 10.54 10.56 10.51 10.71 34,735,742 10.562 -0.40%
2010-09-08 0 19.98 19.96 19.98 19.82 20.30 34,045,748 678,330,181 19.924 10.59 10.58 10.59 10.51 10.76 64,229,428 10.561 -2.54%
2010-09-07 0 20.50 20.50 20.55 20.35 20.75 12,719,937 260,857,509 20.508 10.87 10.87 10.89 10.79 11.00 23,996,955 10.870 -0.49%
2010-09-06 0 20.60 20.65 20.70 20.50 20.75 13,054,074 269,215,087 20.623 10.92 10.95 10.97 10.87 11.00 24,627,325 10.932 0.73%
2010-09-03 0 20.45 20.40 20.45 20.25 20.55 14,568,106 297,648,784 20.432 10.84 10.81 10.84 10.73 10.89 27,483,641 10.830 0.00%
2010-09-02 0 20.45 20.45 20.50 20.20 20.80 22,732,470 463,814,390 20.403 10.84 10.84 10.87 10.71 11.03 42,886,223 10.815 1.74%
2010-09-01 0 20.10 20.05 20.10 19.88 20.30 22,277,262 447,530,194 20.089 10.65 10.63 10.65 10.54 10.76 42,027,445 10.649 0.25%
2010-08-31 0 20.05 19.94 19.98 19.50 20.15 21,573,872 427,108,876 19.798 10.63 10.57 10.59 10.34 10.68 40,700,456 10.494 0.55%
2010-08-30 0 19.94 19.94 19.98 19.68 20.00 16,457,794 327,590,342 19.905 10.57 10.57 10.59 10.43 10.60 31,048,655 10.551 2.15%
2010-08-27 0 19.52 19.50 19.52 19.44 19.76 12,112,438 237,239,841 19.586 10.35 10.34 10.35 10.30 10.47 22,850,870 10.382 -0.61%
2010-08-26 0 19.64 19.62 19.64 19.44 19.78 13,013,059 255,717,952 19.651 10.41 10.40 10.41 10.30 10.48 24,549,948 10.416 0.20%
2010-08-25 0 19.60 19.56 19.58 19.34 19.82 14,695,410 287,924,357 19.593 10.39 10.37 10.38 10.25 10.51 27,723,808 10.385 -0.41%
2010-08-24 0 19.68 19.66 19.68 19.52 20.15 19,467,002 384,101,077 19.731 10.43 10.42 10.43 10.35 10.68 36,725,714 10.459 -0.71%
2010-08-23 0 19.82 19.80 19.82 19.62 20.00 20,635,101 407,459,320 19.746 10.51 10.50 10.51 10.40 10.60 38,929,406 10.467 -0.90%
2010-08-20 0 20.00 19.96 19.98 19.90 20.60 34,972,274 700,482,342 20.030 10.60 10.58 10.59 10.55 10.92 65,977,377 10.617 -2.91%
2010-08-19 0 20.60 20.55 20.60 19.92 20.75 27,118,337 553,565,470 20.413 10.92 10.89 10.92 10.56 11.00 51,160,435 10.820 2.23%
2010-08-18 0 20.15 20.15 20.20 20.00 21.00 25,969,075 533,489,481 20.543 10.68 10.68 10.71 10.60 11.13 48,992,280 10.889 -2.18%
2010-08-17 0 20.60 20.50 20.55 20.10 20.60 9,116,881 185,746,739 20.374 10.92 10.87 10.89 10.65 10.92 17,199,565 10.800 0.98%
2010-08-16 0 20.40 20.35 20.40 19.92 20.55 16,274,400 329,431,269 20.242 10.81 10.79 10.81 10.56 10.89 30,702,671 10.730 0.49%
2010-08-13 0 20.30 20.30 20.40 19.52 20.45 26,167,284 524,305,955 20.037 10.76 10.76 10.81 10.35 10.84 49,366,214 10.621 2.94%
2010-08-12 0 19.72 19.68 19.70 19.54 19.94 36,009,865 708,818,698 19.684 10.45 10.43 10.44 10.36 10.57 67,934,857 10.434 -2.62%
2010-08-11 0 20.25 20.20 20.25 19.98 20.90 29,020,045 592,426,815 20.414 10.73 10.71 10.73 10.59 11.08 54,748,126 10.821 -1.94%
2010-08-10 0 20.65 20.65 20.70 20.65 21.50 16,636,505 348,060,050 20.921 10.95 10.95 10.97 10.95 11.40 31,385,805 11.090 -3.73%
2010-08-09 0 21.45 21.40 21.45 20.85 21.50 11,859,816 252,043,723 21.252 11.37 11.34 11.37 11.05 11.40 22,374,283 11.265 2.14%
2010-08-06 0 21.00 21.00 21.05 20.70 21.20 22,115,747 463,067,614 20.938 11.13 11.13 11.16 10.97 11.24 41,722,737 11.099 0.48%
2010-08-05 0 20.90 20.85 20.90 20.70 21.15 20,533,897 428,544,942 20.870 11.08 11.05 11.08 10.97 11.21 38,738,478 11.063 -0.95%
2010-08-04 0 21.10 21.10 21.20 20.50 21.35 20,983,023 437,918,357 20.870 11.18 11.18 11.24 10.87 11.32 39,585,782 11.063 -0.47%
2010-08-03 0 21.20 21.15 21.25 21.00 22.00 25,959,513 557,388,483 21.471 11.24 11.21 11.26 11.13 11.66 48,974,241 11.381 -0.93%
2010-08-02 0 21.40 21.40 21.45 21.10 21.75 22,073,782 473,425,617 21.447 11.34 11.34 11.37 11.18 11.53 41,643,567 11.369 3.13%
2010-07-30 0 20.75 20.70 20.75 20.45 20.90 10,636,459 219,911,822 20.675 11.00 10.97 11.00 10.84 11.08 20,066,344 10.959 -0.24%
2010-07-29 0 20.80 20.75 20.80 20.35 20.90 17,260,613 356,907,389 20.678 11.03 11.00 11.03 10.79 11.08 32,563,224 10.960 1.22%
2010-07-28 0 20.55 20.60 20.65 20.05 20.90 26,749,947 551,732,280 20.626 10.89 10.92 10.95 10.63 11.08 50,465,444 10.933 0.74%
2010-07-27 0 20.40 20.35 20.40 20.25 20.50 14,876,274 302,874,584 20.360 10.81 10.79 10.81 10.73 10.87 28,065,019 10.792 0.99%
2010-07-26 0 20.20 20.20 20.25 20.10 20.80 13,533,305 275,060,081 20.325 10.71 10.71 10.73 10.65 11.03 25,531,424 10.773 -0.98%
2010-07-23 0 20.40 20.35 20.40 20.25 20.70 21,152,969 432,478,285 20.445 10.81 10.79 10.81 10.73 10.97 39,906,396 10.837 1.49%
2010-07-22 0 20.10 20.05 20.10 19.90 20.15 22,969,938 460,307,590 20.040 10.65 10.63 10.65 10.55 10.68 43,334,221 10.622 0.50%
2010-07-21 0 20.00 19.96 19.98 19.64 20.00 24,430,228 486,570,935 19.917 10.60 10.58 10.59 10.41 10.60 46,089,150 10.557 2.46%
2010-07-20 0 19.52 19.56 19.60 19.12 19.82 16,642,245 326,395,735 19.612 10.35 10.37 10.39 10.13 10.51 31,396,634 10.396 2.09%
2010-07-19 0 19.12 19.10 19.12 18.88 19.46 16,087,421 309,149,424 19.217 10.13 10.12 10.13 10.01 10.32 30,349,924 10.186 0.00%
2010-07-16 0 19.12 19.16 19.18 19.10 19.64 12,933,811 249,864,199 19.319 10.13 10.16 10.17 10.12 10.41 24,400,442 10.240 -1.44%
2010-07-15 0 19.40 19.40 19.42 19.22 19.98 20,435,676 398,290,328 19.490 10.28 10.28 10.29 10.19 10.59 38,553,178 10.331 -2.32%
2010-07-14 0 19.86 19.84 19.86 19.64 20.10 32,027,424 634,970,757 19.826 10.53 10.52 10.53 10.41 10.65 60,421,734 10.509 0.30%
2010-07-13 0 19.80 19.76 19.78 19.56 19.82 29,194,111 576,876,871 19.760 10.50 10.47 10.48 10.37 10.51 55,076,512 10.474 1.12%
2010-07-12 0 19.58 19.62 19.64 19.40 19.86 30,747,025 603,480,171 19.627 10.38 10.40 10.41 10.28 10.53 58,006,181 10.404 1.14%
2010-07-09 0 19.36 19.36 19.38 18.82 19.44 37,897,250 728,633,077 19.227 10.26 10.26 10.27 9.976 10.30 71,495,527 10.191 3.97%
2010-07-08 0 18.62 18.62 18.66 18.58 19.00 19,175,342 360,079,480 18.778 9.870 9.870 9.891 9.849 10.07 36,175,479 9.9537 1.42%
2010-07-07 0 18.36 18.34 18.36 18.34 18.62 23,137,673 427,324,894 18.469 9.732 9.721 9.732 9.721 9.870 43,650,664 9.7897 -0.86%
2010-07-06 0 18.52 18.46 18.52 17.62 18.58 18,175,211 333,369,265 18.342 9.817 9.785 9.817 9.340 9.849 34,288,670 9.7224 3.46%
2010-07-05 0 17.90 17.90 17.92 17.80 18.12 20,178,244 362,275,520 17.954 9.488 9.488 9.499 9.435 9.605 38,067,516 9.5167 -1.32%
2010-07-02 0 18.14 18.14 18.16 18.02 19.20 41,158,520 753,047,668 18.296 9.615 9.615 9.626 9.552 10.18 77,648,116 9.6982 -4.02%
2010-06-30 0 18.90 18.90 18.96 18.42 18.98 19,127,026 358,870,346 18.762 10.02 10.02 10.05 9.764 10.06 36,084,328 9.9453 -0.21%
2010-06-29 0 18.94 18.94 18.96 18.72 19.50 22,299,219 421,828,914 18.917 10.04 10.04 10.05 9.923 10.34 42,068,868 10.027 -1.87%
2010-06-28 0 19.30 19.28 19.30 19.18 19.56 8,753,875 169,038,948 19.310 10.23 10.22 10.23 10.17 10.37 16,514,731 10.236 0.52%
2010-06-25 0 19.20 19.20 19.22 19.06 19.28 16,567,370 317,734,935 19.178 10.18 10.18 10.19 10.10 10.22 31,255,377 10.166 -0.41%
2010-06-24 0 19.28 19.26 19.28 19.22 19.64 11,417,082 222,128,133 19.456 10.22 10.21 10.22 10.19 10.41 21,539,038 10.313 -0.72%
2010-06-23 0 19.42 19.40 19.42 19.22 19.46 15,329,216 296,064,016 19.314 10.29 10.28 10.29 10.19 10.32 28,919,523 10.238 -0.72%
2010-06-22 0 19.56 19.52 19.54 19.46 19.90 21,917,728 430,025,560 19.620 10.37 10.35 10.36 10.32 10.55 41,349,162 10.400 -0.91%
2010-06-21 0 19.74 19.70 19.72 19.02 19.80 45,334,547 885,146,151 19.525 10.46 10.44 10.45 10.08 10.50 85,526,452 10.349 5.79%
2010-06-18 0 18.66 18.66 18.70 18.24 18.82 28,622,607 532,766,772 18.613 9.891 9.891 9.912 9.668 9.976 53,998,334 9.8664 0.76%
2010-06-17 0 18.52 18.56 18.58 18.42 18.80 15,274,575 282,891,668 18.520 9.817 9.838 9.849 9.764 9.965 28,816,439 9.8170 0.33%
2010-06-15 0 18.46 18.44 18.46 18.30 18.60 12,950,024 238,820,702 18.442 9.785 9.774 9.785 9.700 9.859 24,431,028 9.7753 0.11%
2010-06-14 0 18.44 18.40 18.42 18.38 18.72 17,427,232 321,781,596 18.464 9.774 9.753 9.764 9.743 9.923 32,877,561 9.7873 1.43%
2010-06-11 0 18.18 18.18 18.20 18.06 18.38 29,541,531 535,955,279 18.142 9.637 9.637 9.647 9.573 9.743 55,731,942 9.6167 2.36%
2010-06-10 0 17.76 17.76 17.78 17.60 17.96 19,926,119 353,862,701 17.759 9.414 9.414 9.425 9.329 9.520 37,591,867 9.4133 0.45%
2010-06-09 0 17.68 17.64 17.70 17.38 18.00 34,541,088 610,404,752 17.672 9.372 9.350 9.382 9.213 9.541 65,163,918 9.3672 -0.11%
2010-06-08 0 17.70 17.68 17.74 17.52 17.80 19,146,665 337,655,718 17.635 9.382 9.372 9.403 9.287 9.435 36,121,378 9.3478 -0.23%
2010-06-07 0 17.74 17.72 17.74 17.54 17.84 40,369,108 713,056,234 17.663 9.403 9.393 9.403 9.297 9.456 76,158,841 9.3628 -3.59%
2010-06-04 0 18.40 18.38 18.40 18.20 18.64 8,897,725 164,025,061 18.434 9.753 9.743 9.753 9.647 9.880 16,786,113 9.7715 -0.76%
2010-06-03 0 18.54 18.54 18.56 18.40 18.78 24,125,484 448,225,044 18.579 9.827 9.827 9.838 9.753 9.955 45,514,231 9.8480 3.11%
2010-06-02 0 17.98 17.96 17.98 17.60 18.28 28,222,993 505,572,212 17.913 9.531 9.520 9.531 9.329 9.690 53,244,437 9.4953 -0.11%
2010-06-01 0 18.00 17.98 18.00 17.88 18.42 19,623,612 355,208,429 18.101 9.541 9.531 9.541 9.478 9.764 37,021,169 9.5947 -2.60%
2010-05-31 0 18.48 18.44 18.50 18.12 18.76 17,983,634 332,014,002 18.462 9.796 9.774 9.806 9.605 9.944 33,927,248 9.7861 -0.96%
2010-05-28 0 18.66 18.60 18.66 18.46 18.78 50,517,969 940,999,082 18.627 9.891 9.859 9.891 9.785 9.955 95,305,301 9.8735 3.67%
2010-05-27 0 18.00 17.94 17.96 17.18 18.18 31,940,847 569,542,574 17.831 9.541 9.509 9.520 9.107 9.637 60,258,401 9.4517 2.97%
2010-05-26 0 17.48 17.46 17.48 17.20 17.76 30,672,546 535,822,613 17.469 9.266 9.255 9.266 9.117 9.414 57,865,672 9.2598 2.46%
2010-05-25 0 17.06 17.08 17.10 16.90 17.98 50,030,968 871,588,636 17.421 9.043 9.054 9.064 8.958 9.531 94,386,543 9.2342 -6.57%
2010-05-24 0 18.26 18.26 18.28 17.90 18.48 26,205,975 479,737,484 18.306 9.679 9.679 9.690 9.488 9.796 49,439,207 9.7036 2.70%
2010-05-20 0 17.78 17.78 17.80 17.58 17.98 28,207,694 501,559,502 17.781 9.425 9.425 9.435 9.319 9.531 53,215,575 9.4251 0.68%
2010-05-19 0 17.66 17.62 17.66 17.60 18.18 21,668,042 386,973,341 17.859 9.361 9.340 9.361 9.329 9.637 40,878,113 9.4665 -1.89%
2010-05-18 0 18.00 18.00 18.04 17.54 18.20 22,680,934 406,584,635 17.926 9.541 9.541 9.562 9.297 9.647 42,788,997 9.5021 2.51%
2010-05-17 0 17.56 17.54 17.56 17.40 17.68 25,634,593 448,699,625 17.504 9.308 9.297 9.308 9.223 9.372 48,361,259 9.2781 -3.09%
2010-05-14 0 18.12 18.12 18.16 18.02 18.46 23,893,855 436,906,855 18.285 9.605 9.605 9.626 9.552 9.785 45,077,248 9.6924 -0.22%
2010-05-13 0 18.16 18.16 18.18 17.86 18.36 30,607,083 556,255,687 18.174 9.626 9.626 9.637 9.467 9.732 57,742,172 9.6334 2.37%
2010-05-12 0 17.74 17.66 17.74 17.44 17.94 21,021,416 370,589,958 17.629 9.403 9.361 9.403 9.244 9.509 39,658,213 9.3446 0.11%
2010-05-11 0 17.72 17.74 17.80 17.68 18.10 26,535,214 474,688,506 17.889 9.393 9.403 9.435 9.372 9.594 50,060,337 9.4823 -1.45%
2010-05-10 0 17.98 17.96 18.02 17.64 18.14 29,419,068 525,859,445 17.875 9.531 9.520 9.552 9.350 9.615 55,500,908 9.4748 3.69%
2010-05-07 0 17.58 17.54 17.58 17.38 17.90 43,732,740 768,276,127 17.568 9.192 9.171 9.192 9.087 9.359 83,644,776 9.1850 -1.90%
2010-05-06 0 17.92 17.92 17.98 17.50 18.18 29,675,561 528,247,069 17.801 9.369 9.369 9.401 9.150 9.505 56,758,522 9.3069 -0.11%
2010-05-05 0 17.94 17.96 17.98 17.90 18.32 34,807,367 630,258,637 18.107 9.380 9.390 9.401 9.359 9.578 66,573,794 9.4671 -3.34%
2010-05-04 0 18.56 18.54 18.56 18.52 19.34 26,640,792 500,482,906 18.786 9.704 9.693 9.704 9.683 10.11 50,954,116 9.8222 -2.62%
2010-05-03 0 19.06 19.02 19.08 18.94 19.22 17,370,735 331,267,836 19.070 9.965 9.944 9.976 9.903 10.05 33,223,879 9.9708 -1.75%
2010-04-30 0 19.40 19.46 19.48 19.00 19.58 24,993,638 481,490,145 19.265 10.14 10.17 10.18 9.934 10.24 47,803,711 10.072 3.08%
2010-04-29 0 18.82 18.82 18.90 18.62 19.16 34,423,976 651,268,544 18.919 9.840 9.840 9.882 9.735 10.02 65,840,507 9.8916 1.51%
2010-04-28 0 18.54 18.52 18.54 18.34 18.64 32,778,424 605,657,081 18.477 9.693 9.683 9.693 9.589 9.746 62,693,166 9.6607 -2.11%
2010-04-27 0 18.94 18.96 19.00 18.70 19.06 32,500,024 614,206,829 18.899 9.903 9.913 9.934 9.777 9.965 62,160,689 9.8810 -2.17%
2010-04-26 0 19.36 19.36 19.40 19.10 19.42 24,474,208 471,516,458 19.266 10.12 10.12 10.14 9.986 10.15 46,810,231 10.073 2.00%
2010-04-23 0 18.98 18.96 18.98 18.92 19.16 15,821,093 300,629,903 19.002 9.923 9.913 9.923 9.892 10.02 30,259,979 9.9349 -0.94%
2010-04-22 0 19.16 19.14 19.18 18.90 19.18 29,742,334 565,262,111 19.005 10.02 10.01 10.03 9.882 10.03 56,886,234 9.9367 -1.14%
2010-04-21 0 19.38 19.38 19.42 19.10 19.92 35,901,672 696,165,415 19.391 10.13 10.13 10.15 9.986 10.41 68,666,800 10.138 -1.72%
2010-04-20 0 19.72 19.74 19.76 19.10 19.78 37,653,338 732,018,455 19.441 10.31 10.32 10.33 9.986 10.34 72,017,098 10.165 2.39%
2010-04-19 0 19.26 19.24 19.26 18.90 19.60 51,554,798 989,818,098 19.199 10.07 10.06 10.07 9.882 10.25 98,605,520 10.038 -3.02%
2010-04-16 0 19.86 19.80 19.82 19.76 20.60 58,404,087 1,174,057,016 20.102 10.38 10.35 10.36 10.33 10.77 111,705,711 10.510 -4.29%
2010-04-15 0 20.75 20.70 20.75 20.55 21.10 34,889,548 726,866,822 20.833 10.85 10.82 10.85 10.74 11.03 66,730,976 10.892 0.24%
2010-04-14 0 20.70 20.70 20.75 20.35 21.30 41,943,937 873,416,462 20.823 10.82 10.82 10.85 10.64 11.14 80,223,449 10.887 -0.72%
2010-04-13 0 20.85 20.85 20.90 20.70 21.40 25,987,266 545,281,928 20.983 10.90 10.90 10.93 10.82 11.19 49,704,159 10.971 -1.65%
2010-04-12 0 21.20 21.15 21.20 21.05 21.90 25,577,699 543,743,330 21.258 11.08 11.06 11.08 11.01 11.45 48,920,807 11.115 -2.30%
2010-04-09 0 21.70 21.55 21.60 20.80 21.75 31,912,909 683,186,474 21.408 11.35 11.27 11.29 10.88 11.37 61,037,752 11.193 4.08%
2010-04-08 0 20.85 20.80 20.85 20.70 21.50 40,683,241 855,370,149 21.025 10.90 10.88 10.90 10.82 11.24 77,812,197 10.993 -4.58%
2010-04-07 0 21.85 21.70 21.85 21.50 22.00 31,464,545 684,788,573 21.764 11.42 11.35 11.42 11.24 11.50 60,180,195 11.379 1.39%
2010-04-01 0 21.55 21.50 21.60 21.10 21.60 26,011,819 555,214,671 21.345 11.27 11.24 11.29 11.03 11.29 49,751,120 11.160 2.62%
2010-03-31 0 21.00 20.95 21.00 20.65 21.45 27,818,735 582,801,670 20.950 10.98 10.95 10.98 10.80 11.21 53,207,091 10.953 -0.94%
2010-03-30 0 21.20 21.10 21.20 20.65 21.40 41,605,278 881,622,637 21.190 11.08 11.03 11.08 10.80 11.19 79,575,718 11.079 2.66%
2010-03-29 0 20.65 20.65 20.70 20.25 20.80 17,936,432 369,958,920 20.626 10.80 10.80 10.82 10.59 10.88 34,305,851 10.784 2.23%
2010-03-26 0 20.20 20.15 20.25 19.38 20.60 35,768,681 717,187,053 20.051 10.56 10.54 10.59 10.13 10.77 68,412,437 10.483 3.48%
2010-03-25 0 19.52 19.46 19.48 19.06 19.60 20,125,994 388,785,235 19.318 10.21 10.17 10.18 9.965 10.25 38,493,684 10.100 -0.10%
2010-03-24 0 19.54 19.50 19.56 19.24 19.66 16,531,348 322,668,089 19.519 10.22 10.20 10.23 10.06 10.28 31,618,438 10.205 1.66%
2010-03-23 0 19.22 19.18 19.22 19.04 19.50 11,776,749 227,169,332 19.290 10.05 10.03 10.05 9.955 10.20 22,524,624 10.085 0.21%
2010-03-22 0 19.18 19.18 19.20 18.94 19.28 17,122,009 326,790,898 19.086 10.03 10.03 10.04 9.903 10.08 32,748,157 9.9789 -0.93%
2010-03-19 0 19.36 19.32 19.34 19.34 19.78 16,227,125 315,911,149 19.468 10.12 10.10 10.11 10.11 10.34 31,036,570 10.179 -1.53%
2010-03-18 0 19.66 19.62 19.66 19.22 19.76 20,279,074 396,598,316 19.557 10.28 10.26 10.28 10.05 10.33 38,786,470 10.225 1.03%
2010-03-17 0 19.46 19.46 19.56 18.86 19.84 30,339,801 588,375,043 19.393 10.17 10.17 10.23 9.861 10.37 58,028,970 10.139 3.29%
2010-03-16 0 18.84 18.82 18.84 18.76 18.96 12,261,635 231,143,511 18.851 9.850 9.840 9.850 9.808 9.913 23,452,034 9.8560 -0.95%
2010-03-15 0 19.02 18.96 18.98 18.70 19.40 19,608,353 371,702,951 18.956 9.944 9.913 9.923 9.777 10.14 37,503,625 9.9111 -2.36%
2010-03-12 0 19.48 19.48 19.50 19.28 19.70 11,760,556 228,994,905 19.471 10.18 10.18 10.20 10.08 10.30 22,493,653 10.180 -0.51%
2010-03-11 0 19.58 19.48 19.50 19.12 19.60 16,595,610 321,814,700 19.392 10.24 10.18 10.20 9.997 10.25 31,741,347 10.139 0.41%
2010-03-10 0 19.50 19.48 19.54 19.16 19.58 14,805,200 286,648,893 19.361 10.20 10.18 10.22 10.02 10.24 28,316,946 10.123 0.93%
2010-03-09 0 19.32 19.30 19.34 19.20 19.88 33,406,429 650,723,021 19.479 10.10 10.09 10.11 10.04 10.39 63,894,311 10.184 -3.01%
2010-03-08 0 19.92 19.94 19.98 19.70 19.98 27,268,123 541,164,835 19.846 10.41 10.43 10.45 10.30 10.45 52,153,971 10.376 1.82%
2010-03-05 0 20.80 20.85 20.90 20.50 21.00 39,589,738 821,726,280 20.756 10.23 10.25 10.28 10.08 10.33 80,502,805 10.207 1.46%
2010-03-04 0 20.50 20.45 20.50 20.30 21.00 40,525,393 833,957,976 20.579 10.08 10.06 10.08 9.983 10.33 82,405,391 10.120 -0.73%
2010-03-03 0 20.65 20.60 20.65 20.20 20.65 24,095,021 493,897,812 20.498 10.16 10.13 10.16 9.934 10.16 48,995,444 10.080 1.72%
2010-03-02 0 20.30 20.25 20.30 20.00 20.80 45,685,983 930,821,784 20.374 9.983 9.959 9.983 9.836 10.23 92,899,069 10.020 2.53%
2010-03-01 0 19.80 19.80 19.82 19.36 19.88 32,056,864 631,206,841 19.690 9.737 9.737 9.747 9.521 9.777 65,185,263 9.6833 3.56%
2010-02-26 0 19.12 19.08 19.12 18.62 19.24 18,497,663 352,416,470 19.052 9.403 9.383 9.403 9.157 9.462 37,613,630 9.3694 2.91%
2010-02-25 0 18.58 18.52 18.58 18.34 18.98 19,522,764 363,528,493 18.621 9.137 9.108 9.137 9.019 9.334 39,698,097 9.1573 -0.85%
2010-02-24 0 18.74 18.70 18.72 18.38 18.96 21,074,481 392,969,923 18.647 9.216 9.196 9.206 9.039 9.324 42,853,399 9.1701 -1.06%
2010-02-23 0 18.94 18.84 18.92 18.44 19.04 20,605,573 385,980,574 18.732 9.314 9.265 9.304 9.068 9.364 41,899,909 9.2120 0.64%
2010-02-22 0 18.82 18.74 18.80 18.76 19.08 17,081,834 322,250,796 18.865 9.255 9.216 9.245 9.226 9.383 34,734,647 9.2775 2.06%
2010-02-19 0 18.44 18.38 18.40 18.26 18.94 14,572,098 268,653,438 18.436 9.068 9.039 9.049 8.980 9.314 29,631,284 9.0665 -2.95%
2010-02-18 0 19.00 19.02 19.10 18.82 19.16 11,479,444 217,564,904 18.953 9.344 9.354 9.393 9.255 9.423 23,342,601 9.3205 -0.84%
2010-02-17 0 19.16 19.16 19.18 19.14 19.50 13,153,720 254,677,937 19.362 9.423 9.423 9.432 9.413 9.590 26,747,117 9.5217 0.84%
2010-02-12 0 19.00 18.98 19.00 18.80 19.10 16,051,384 304,426,373 18.966 9.344 9.334 9.344 9.245 9.393 32,639,303 9.3270 -0.21%
2010-02-11 0 19.04 19.00 19.08 18.76 19.32 21,499,886 408,495,425 19.000 9.364 9.344 9.383 9.226 9.501 43,718,429 9.3438 1.06%
2010-02-10 0 18.84 18.82 18.84 18.26 18.98 38,595,813 722,068,386 18.708 9.265 9.255 9.265 8.980 9.334 78,481,732 9.2005 3.97%
2010-02-09 0 18.12 18.04 18.06 17.50 18.20 21,057,416 374,390,265 17.779 8.911 8.872 8.882 8.606 8.950 42,818,699 8.7436 1.91%
2010-02-08 0 17.78 17.76 17.78 17.60 18.02 19,991,390 356,402,304 17.828 8.744 8.734 8.744 8.655 8.862 40,651,014 8.7674 -2.09%
2010-02-05 0 18.16 18.14 18.18 17.90 18.32 26,500,133 480,973,517 18.150 8.931 8.921 8.941 8.803 9.009 53,886,061 8.9258 -5.02%
2010-02-04 0 19.12 19.10 19.12 19.06 19.48 23,364,645 447,724,918 19.162 9.403 9.393 9.403 9.373 9.580 47,510,278 9.4237 -1.65%
2010-02-03 0 19.44 19.42 19.46 18.74 19.52 39,231,208 754,528,841 19.233 9.560 9.550 9.570 9.216 9.600 79,773,761 9.4584 3.85%
2010-02-02 0 18.72 18.70 18.72 18.60 18.90 34,910,220 655,565,056 18.779 9.206 9.196 9.206 9.147 9.295 70,987,352 9.2350 2.30%
2010-02-01 0 18.30 18.30 18.32 17.80 18.44 25,697,024 467,610,091 18.197 9.000 9.000 9.009 8.754 9.068 52,252,999 8.9490 1.33%
2010-01-29 0 18.06 18.00 18.04 17.58 18.26 34,079,630 610,932,046 17.927 8.882 8.852 8.872 8.646 8.980 69,298,408 8.8160 0.44%
2010-01-28 0 17.98 17.90 17.98 17.30 18.16 27,419,002 490,550,060 17.891 8.842 8.803 8.842 8.508 8.931 55,754,514 8.7984 4.29%
2010-01-27 0 17.24 17.20 17.22 16.86 17.70 32,757,487 565,222,187 17.255 8.478 8.459 8.468 8.291 8.705 66,609,928 8.4856 -2.05%
2010-01-26 0 17.60 17.60 17.64 17.52 18.28 30,932,448 551,924,947 17.843 8.655 8.655 8.675 8.616 8.990 62,898,846 8.7748 -3.08%
2010-01-25 0 18.16 18.18 18.22 17.80 18.48 38,061,671 690,182,077 18.133 8.931 8.941 8.960 8.754 9.088 77,395,594 8.9176 -2.16%
2010-01-22 0 18.56 18.54 18.56 17.94 18.78 37,160,172 681,499,395 18.340 9.127 9.118 9.127 8.823 9.236 75,562,463 9.0190 1.09%
2010-01-21 0 18.36 18.34 18.36 18.16 19.00 32,967,641 609,927,024 18.501 9.029 9.019 9.029 8.931 9.344 67,037,261 9.0983 -2.86%
2010-01-20 0 18.90 18.86 18.90 18.62 19.42 25,059,377 475,021,259 18.956 9.295 9.275 9.295 9.157 9.550 50,956,391 9.3221 -2.68%
2010-01-19 0 19.42 19.38 19.42 18.82 19.48 23,184,341 443,030,583 19.109 9.550 9.531 9.550 9.255 9.580 47,143,643 9.3975 2.43%
2010-01-18 0 18.96 18.96 18.98 18.90 19.48 23,467,115 449,707,600 19.163 9.324 9.324 9.334 9.295 9.580 47,718,643 9.4241 -2.67%
2010-01-15 0 19.48 19.90 19.98 18.60 19.94 45,966,463 871,646,118 18.963 9.580 9.786 9.826 9.147 9.806 93,469,404 9.3255 2.20%
2010-01-14 0 19.06 19.02 19.04 19.02 19.70 44,913,231 871,884,445 19.413 9.373 9.354 9.364 9.354 9.688 91,327,735 9.5468 -2.85%
2010-01-13 0 19.62 19.64 19.66 19.36 19.98 40,305,751 786,986,882 19.525 9.649 9.659 9.668 9.521 9.826 81,958,765 9.6022 -3.11%
2010-01-12 0 20.25 20.25 20.35 20.15 20.80 20,968,026 427,974,631 20.411 9.959 9.959 10.01 9.909 10.23 42,636,931 10.038 -1.94%
2010-01-11 0 20.65 20.50 20.55 20.15 21.10 23,411,204 482,639,503 20.616 10.16 10.08 10.11 9.909 10.38 47,604,953 10.138 0.98%
2010-01-08 0 20.45 20.40 20.45 20.05 20.85 22,703,933 460,972,347 20.304 10.06 10.03 10.06 9.860 10.25 46,166,769 9.9849 -0.97%
2010-01-07 0 20.65 20.65 20.70 20.60 21.25 14,085,168 292,536,466 20.769 10.16 10.16 10.18 10.13 10.45 28,641,148 10.214 -1.90%
2010-01-06 0 21.05 21.00 21.10 20.60 21.20 23,409,861 490,371,113 20.947 10.35 10.33 10.38 10.13 10.43 47,602,222 10.301 0.96%
2010-01-05 0 20.85 20.80 20.90 19.90 20.90 20,423,433 419,403,733 20.535 10.25 10.23 10.28 9.786 10.28 41,529,541 10.099 3.73%
2010-01-04 0 20.10 20.10 20.15 19.88 20.60 11,412,252 230,271,680 20.178 9.885 9.885 9.909 9.777 10.13 23,205,971 9.9229 -1.23%
2009-12-31 0 20.35 20.25 20.35 19.86 20.45 6,763,090 136,772,976 20.223 10.01 9.959 10.01 9.767 10.06 13,752,244 9.9455 2.57%
2009-12-30 0 19.84 19.74 19.76 19.70 20.20 27,535,956 548,921,483 19.935 9.757 9.708 9.718 9.688 9.934 55,992,331 9.8035 0.00%
2009-12-29 0 19.84 19.86 19.88 19.82 20.30 11,307,683 226,248,149 20.008 9.757 9.767 9.777 9.747 9.983 22,993,337 9.8397 -1.29%
2009-12-28 0 20.10 20.05 20.10 19.96 20.55 14,064,552 285,648,629 20.310 9.885 9.860 9.885 9.816 10.11 28,599,227 9.9880 0.60%
2009-12-24 0 19.98 19.98 20.00 19.60 20.30 12,068,002 241,506,246 20.012 9.826 9.826 9.836 9.639 9.983 24,539,390 9.8416 1.22%
2009-12-23 0 19.74 19.72 19.74 19.52 19.92 17,002,194 335,801,794 19.750 9.708 9.698 9.708 9.600 9.796 34,572,705 9.7129 0.30%
2009-12-22 0 19.68 19.62 19.68 19.62 20.10 20,958,001 415,303,866 19.816 9.678 9.649 9.678 9.649 9.885 42,616,546 9.7451 0.72%
2009-12-21 0 19.54 19.52 19.54 19.42 19.60 15,056,325 293,937,231 19.523 9.609 9.600 9.609 9.550 9.639 30,615,924 9.6008 -0.10%
2009-12-18 0 19.56 19.56 19.58 19.52 20.10 15,524,654 306,561,478 19.747 9.619 9.619 9.629 9.600 9.885 31,568,236 9.7111 -1.71%
2009-12-17 0 19.90 19.88 19.96 19.54 20.35 10,962,116 218,728,423 19.953 9.786 9.777 9.816 9.609 10.01 22,290,652 9.8126 -1.00%
2009-12-16 0 20.10 20.05 20.10 20.00 20.65 12,940,310 261,179,888 20.183 9.885 9.860 9.885 9.836 10.16 26,313,164 9.9258 -1.23%
2009-12-15 0 20.35 20.25 20.35 20.10 20.65 15,350,554 311,974,084 20.323 10.01 9.959 10.01 9.885 10.16 31,214,217 9.9946 -0.97%
2009-12-14 0 20.55 20.55 20.60 20.20 20.95 15,188,234 311,724,773 20.524 10.11 10.11 10.13 9.934 10.30 30,884,151 10.093 -0.48%
2009-12-11 0 20.65 20.55 20.60 20.30 20.90 19,595,955 404,497,735 20.642 10.16 10.11 10.13 9.983 10.28 39,846,926 10.151 1.72%
2009-12-10 0 20.30 20.25 20.35 20.00 20.65 16,251,637 329,912,020 20.300 9.983 9.959 10.01 9.836 10.16 33,046,502 9.9833 0.25%
2009-12-09 0 20.25 20.25 20.35 19.92 20.55 32,443,211 653,507,396 20.143 9.959 9.959 10.01 9.796 10.11 65,970,871 9.9060 -1.94%
2009-12-08 0 20.65 20.65 20.70 20.45 21.20 20,132,984 417,040,574 20.714 10.16 10.16 10.18 10.06 10.43 40,938,935 10.187 -2.59%
2009-12-07 0 21.20 21.20 21.25 20.95 21.40 13,472,548 284,929,556 21.149 10.43 10.43 10.45 10.30 10.52 27,395,430 10.401 0.71%
2009-12-04 0 21.05 21.05 21.10 20.80 21.30 16,319,608 343,994,248 21.079 10.35 10.35 10.38 10.23 10.47 33,184,716 10.366 -1.17%
2009-12-03 0 21.30 21.10 21.15 21.05 21.40 9,632,606 204,525,503 21.233 10.47 10.38 10.40 10.35 10.52 19,587,192 10.442 0.71%
2009-12-02 0 21.15 21.00 21.15 20.75 21.50 17,870,385 378,463,098 21.178 10.40 10.33 10.40 10.20 10.57 36,338,107 10.415 1.20%
2009-12-01 0 20.90 20.90 20.95 20.70 21.20 18,360,006 384,376,741 20.936 10.28 10.28 10.30 10.18 10.43 37,333,715 10.296 -0.48%
2009-11-30 0 21.00 21.00 21.05 20.60 21.25 29,041,491 610,554,947 21.024 10.33 10.33 10.35 10.13 10.45 59,053,725 10.339 4.74%
2009-11-27 0 20.05 20.15 20.20 19.44 20.80 56,873,518 1,136,876,074 19.990 9.860 9.909 9.934 9.560 10.23 115,648,094 9.8305 -4.75%
2009-11-26 0 21.05 21.05 21.10 20.95 21.35 28,952,948 609,606,768 21.055 10.35 10.35 10.38 10.30 10.50 58,873,679 10.354 -1.86%
2009-11-25 0 21.45 21.45 21.50 21.00 21.70 31,810,254 678,155,020 21.319 10.55 10.55 10.57 10.33 10.67 64,683,800 10.484 -1.38%
2009-11-24 0 21.75 21.65 21.75 21.50 22.15 16,766,615 365,586,468 21.804 10.70 10.65 10.70 10.57 10.89 34,093,672 10.723 -0.23%
2009-11-23 0 21.80 21.75 21.80 21.50 22.05 13,474,868 293,443,162 21.777 10.72 10.70 10.72 10.57 10.84 27,400,148 10.710 1.63%
2009-11-20 0 21.45 21.45 21.50 21.20 21.65 14,781,713 316,084,386 21.383 10.55 10.55 10.57 10.43 10.65 30,057,521 10.516 -1.15%
2009-11-19 0 21.70 21.65 21.75 21.25 22.05 22,668,177 489,019,632 21.573 10.67 10.65 10.70 10.45 10.84 46,094,062 10.609 -0.23%
2009-11-18 0 21.75 21.75 21.80 21.45 22.30 21,315,828 465,822,604 21.853 10.70 10.70 10.72 10.55 10.97 43,344,160 10.747 -2.25%
2009-11-17 0 22.25 22.25 22.35 22.10 22.40 21,096,871 469,992,564 22.278 10.94 10.94 10.99 10.87 11.02 42,898,928 10.956 1.37%
2009-11-16 0 21.95 21.85 21.90 21.80 22.50 20,621,336 456,531,767 22.139 10.79 10.75 10.77 10.72 11.07 41,931,962 10.887 1.86%
2009-11-13 0 21.55 21.55 21.65 21.10 21.80 12,847,803 276,267,085 21.503 10.60 10.60 10.65 10.38 10.72 26,125,058 10.575 0.94%
2009-11-12 0 21.35 21.30 21.45 21.20 21.80 17,210,326 370,735,037 21.541 10.50 10.47 10.55 10.43 10.72 34,995,926 10.594 0.23%
2009-11-11 0 21.30 21.30 21.35 21.00 21.80 19,485,981 413,063,830 21.198 10.47 10.47 10.50 10.33 10.72 39,623,302 10.425 -0.47%
2009-11-10 0 21.40 21.35 21.40 21.00 22.00 28,628,474 609,040,203 21.274 10.52 10.50 10.52 10.33 10.82 58,213,885 10.462 -0.93%
2009-11-09 0 21.60 21.55 21.60 21.30 22.05 26,789,031 578,800,852 21.606 10.62 10.60 10.62 10.47 10.84 54,473,514 10.625 -1.37%
2009-11-06 0 21.90 21.85 21.90 21.70 22.25 22,418,897 490,902,513 21.897 10.77 10.75 10.77 10.67 10.94 45,587,170 10.768 1.15%
2009-11-05 0 21.65 21.65 21.70 21.10 22.00 31,691,558 688,571,030 21.727 10.65 10.65 10.67 10.38 10.82 64,442,440 10.685 1.17%
2009-11-04 0 21.40 21.40 21.50 20.75 21.60 46,466,693 991,126,619 21.330 10.52 10.52 10.57 10.20 10.62 94,486,585 10.490 5.42%
2009-11-03 0 20.30 20.30 20.35 20.15 21.05 37,382,142 773,974,214 20.704 9.983 9.983 10.01 9.909 10.35 76,013,822 10.182 -0.49%
2009-11-02 0 20.40 20.40 20.45 19.70 20.65 36,659,522 742,771,571 20.261 10.03 10.03 10.06 9.688 10.16 74,544,428 9.9641 0.25%
2009-10-30 0 20.35 20.30 20.35 19.68 20.90 59,517,418 1,213,235,009 20.385 10.01 9.983 10.01 9.678 10.28 121,024,270 10.025 5.88%
2009-10-29 0 19.22 19.22 19.24 19.04 19.50 42,777,814 820,791,589 19.187 9.452 9.452 9.462 9.364 9.590 86,985,522 9.4360 -3.61%
2009-10-28 0 19.94 19.94 19.96 19.86 20.85 27,585,725 556,414,098 20.170 9.806 9.806 9.816 9.767 10.25 56,093,532 9.9194 -3.44%
2009-10-27 0 20.65 20.85 20.90 19.68 20.90 55,924,655 1,146,125,698 20.494 10.16 10.25 10.28 9.678 10.28 113,718,652 10.079 3.46%
2009-10-23 0 19.96 19.98 20.00 19.60 20.15 36,995,357 736,894,235 19.919 9.816 9.826 9.836 9.639 9.909 75,227,323 9.7956 2.67%
2009-10-22 0 19.44 19.40 19.44 19.06 19.60 23,902,315 461,707,149 19.316 9.560 9.541 9.560 9.373 9.639 48,603,591 9.4994 0.10%
2009-10-21 0 19.42 19.34 19.36 19.16 19.70 29,032,455 563,271,200 19.401 9.550 9.511 9.521 9.423 9.688 59,035,351 9.5413 -0.21%
2009-10-20 0 19.46 19.46 19.48 19.00 19.90 75,637,640 1,479,758,945 19.564 9.570 9.570 9.580 9.344 9.786 153,803,549 9.6211 3.51%
2009-10-19 0 18.80 18.80 18.84 18.40 18.84 18,855,606 352,485,945 18.694 9.245 9.245 9.265 9.049 9.265 38,341,481 9.1933 0.86%
2009-10-16 0 18.64 18.74 18.78 18.32 19.08 33,972,456 635,938,444 18.719 9.167 9.216 9.236 9.009 9.383 69,080,478 9.2058 -0.75%
2009-10-15 0 18.78 18.76 18.84 18.50 18.94 60,557,706 1,139,380,894 18.815 9.236 9.226 9.265 9.098 9.314 123,139,618 9.2528 2.85%
2009-10-14 0 18.26 18.26 18.28 17.86 18.30 17,986,021 327,141,319 18.189 8.980 8.980 8.990 8.783 9.000 36,573,244 8.9448 2.24%
2009-10-13 0 17.86 17.86 17.92 17.56 18.10 10,765,373 193,070,916 17.934 8.783 8.783 8.813 8.636 8.901 21,890,590 8.8198 0.68%
2009-10-12 0 17.74 17.74 17.78 17.64 18.18 10,035,227 179,040,571 17.841 8.724 8.724 8.744 8.675 8.941 20,405,892 8.7740 -1.22%
2009-10-09 0 17.96 17.90 17.98 17.74 18.10 16,243,672 291,514,976 17.946 8.832 8.803 8.842 8.724 8.901 33,030,306 8.8257 0.79%
2009-10-08 0 17.82 17.82 17.84 17.72 17.98 16,799,581 300,382,594 17.880 8.764 8.764 8.773 8.714 8.842 34,160,706 8.7932 0.22%
2009-10-07 0 17.78 17.74 17.78 17.60 17.92 14,896,032 265,127,257 17.799 8.744 8.724 8.744 8.655 8.813 30,289,980 8.7530 1.72%
2009-10-06 0 17.48 17.44 17.50 17.08 17.58 20,914,186 364,167,578 17.412 8.596 8.577 8.606 8.400 8.646 42,527,451 8.5631 2.94%
2009-10-05 0 16.98 16.92 16.98 16.82 17.18 19,176,076 325,648,288 16.982 8.350 8.321 8.350 8.272 8.449 38,993,133 8.3514 0.71%
2009-10-02 0 16.86 16.84 16.90 16.68 17.06 26,938,563 455,086,479 16.893 8.291 8.282 8.311 8.203 8.390 54,777,576 8.3079 -2.43%
2009-09-30 0 17.28 17.26 17.28 17.12 17.44 23,561,402 406,540,366 17.255 8.498 8.488 8.498 8.419 8.577 47,910,369 8.4854 0.23%
2009-09-29 0 17.24 17.20 17.24 17.16 17.50 17,156,177 297,346,612 17.332 8.478 8.459 8.478 8.439 8.606 34,885,818 8.5234 1.06%
2009-09-28 0 17.06 17.02 17.08 16.96 17.48 16,771,149 286,877,716 17.105 8.390 8.370 8.400 8.341 8.596 34,102,892 8.4121 -1.95%
2009-09-25 0 17.40 17.38 17.40 17.26 17.58 18,130,256 315,265,618 17.389 8.557 8.547 8.557 8.488 8.646 36,866,535 8.5515 -1.14%
2009-09-24 0 17.60 17.60 17.62 17.24 17.74 22,229,192 389,624,759 17.528 8.655 8.655 8.665 8.478 8.724 45,201,419 8.6197 -2.00%
2009-09-23 0 17.96 17.96 17.98 17.80 18.16 14,175,810 255,389,674 18.016 8.832 8.832 8.842 8.754 8.931 28,825,462 8.8599 -0.88%
2009-09-22 0 18.12 18.14 18.16 17.88 18.20 9,877,860 178,312,820 18.052 8.911 8.921 8.931 8.793 8.950 20,085,898 8.8775 0.67%
2009-09-21 0 18.00 18.00 18.02 18.00 18.40 18,575,152 336,873,415 18.136 8.852 8.852 8.862 8.852 9.049 37,771,198 8.9188 -1.53%
2009-09-18 0 18.28 18.24 18.30 18.16 18.48 19,414,172 355,881,315 18.331 8.990 8.970 9.000 8.931 9.088 39,477,284 9.0148 0.11%
2009-09-17 0 18.26 18.34 18.36 18.20 18.60 27,412,780 505,631,259 18.445 8.980 9.019 9.029 8.950 9.147 55,741,862 9.0709 1.22%
2009-09-16 0 18.04 18.04 18.06 17.64 18.10 22,329,952 399,257,204 17.880 8.872 8.872 8.882 8.675 8.901 45,406,307 8.7930 1.92%
2009-09-15 0 17.70 17.66 17.68 17.56 18.12 10,752,866 191,142,604 17.776 8.705 8.685 8.695 8.636 8.911 21,865,158 8.7419 -0.78%
2009-09-14 0 17.84 17.86 17.90 17.66 18.12 12,144,546 217,784,199 17.933 8.773 8.783 8.803 8.685 8.911 24,695,036 8.8189 -1.65%
2009-09-11 0 18.14 18.14 18.18 17.92 18.40 23,096,737 419,716,116 18.172 8.921 8.921 8.941 8.813 9.049 46,965,507 8.9367 1.23%
2009-09-10 0 17.92 17.92 17.96 17.86 18.10 23,153,449 415,140,151 17.930 8.813 8.813 8.832 8.783 8.901 47,080,827 8.8176 1.13%
2009-09-09 0 17.72 17.66 17.76 17.64 18.10 17,519,879 311,718,978 17.792 8.714 8.685 8.734 8.675 8.901 35,625,379 8.7499 -0.67%
2009-09-08 0 17.84 17.84 17.86 17.54 18.00 22,282,962 397,800,384 17.852 8.773 8.773 8.783 8.626 8.852 45,310,756 8.7794 1.71%
2009-09-07 0 17.54 17.56 17.60 17.42 17.82 14,893,677 262,272,388 17.610 8.626 8.636 8.655 8.567 8.764 30,285,191 8.6601 0.92%
2009-09-04 0 17.38 17.44 17.46 16.84 17.60 31,570,070 546,754,841 17.319 8.547 8.577 8.586 8.282 8.655 64,195,403 8.5170 3.33%
2009-09-03 0 16.82 16.80 16.82 16.44 17.06 28,302,450 477,334,949 16.865 8.272 8.262 8.272 8.085 8.390 57,550,940 8.2941 2.06%
2009-09-02 0 16.48 16.50 16.52 16.40 16.70 25,683,927 423,984,954 16.508 8.105 8.114 8.124 8.065 8.213 52,226,367 8.1182 -2.14%
2009-09-01 0 16.84 16.80 16.84 16.58 17.14 24,711,310 415,402,174 16.810 8.282 8.262 8.282 8.154 8.429 50,248,622 8.2669 -0.24%
2009-08-31 0 16.88 16.88 16.90 16.36 16.92 58,819,458 983,020,270 16.713 8.301 8.301 8.311 8.046 8.321 119,605,019 8.2189 -3.21%
2009-08-28 0 17.44 17.42 17.48 17.28 17.82 34,603,881 604,910,175 17.481 8.577 8.567 8.596 8.498 8.764 70,364,434 8.5968 -1.47%
2009-08-27 0 17.70 17.70 17.74 17.42 17.78 30,821,023 542,905,285 17.615 8.705 8.705 8.724 8.567 8.744 62,672,272 8.6626 -0.23%
2009-08-26 0 17.74 17.72 17.80 17.64 18.06 33,951,659 602,237,882 17.738 8.724 8.714 8.754 8.675 8.882 69,038,189 8.7233 -1.99%
2009-08-25 0 18.10 18.06 18.10 17.60 18.14 28,243,094 505,858,881 17.911 8.901 8.882 8.901 8.655 8.921 57,430,244 8.8082 -0.88%
2009-08-24 0 18.26 18.22 18.28 18.12 18.42 26,429,172 482,508,276 18.257 8.980 8.960 8.990 8.911 9.059 53,741,767 8.9783 1.22%
2009-08-21 0 18.04 18.02 18.04 17.88 18.36 24,185,788 438,700,894 18.139 8.872 8.862 8.872 8.793 9.029 49,180,012 8.9203 0.00%
2009-08-20 0 18.04 17.96 18.04 17.82 18.20 17,300,791 311,764,986 18.020 8.872 8.832 8.872 8.764 8.950 35,179,879 8.8620 1.58%
2009-08-19 0 17.76 17.76 17.80 17.48 18.10 23,697,135 420,409,904 17.741 8.734 8.734 8.754 8.596 8.901 48,186,372 8.7247 -1.55%
2009-08-18 0 18.04 18.00 18.02 17.58 18.16 31,175,583 556,305,370 17.844 8.872 8.852 8.862 8.646 8.931 63,393,243 8.7755 0.22%
2009-08-17 0 18.00 17.96 17.98 17.80 18.26 68,505,776 1,230,010,170 17.955 8.852 8.832 8.842 8.754 8.980 139,301,431 8.8298 -1.75%
2009-08-14 0 18.32 18.30 18.32 17.62 18.68 88,129,868 1,607,708,805 18.242 9.009 9.000 9.009 8.665 9.186 179,205,571 8.9713 3.39%
2009-08-13 0 17.72 17.72 17.74 17.54 18.00 24,864,577 442,556,442 17.799 8.714 8.714 8.724 8.626 8.852 50,560,279 8.7530 1.96%
2009-08-12 0 17.38 17.38 17.40 17.20 17.70 23,399,016 407,252,836 17.405 8.547 8.547 8.557 8.459 8.705 47,580,169 8.5593 -1.81%
2009-08-11 0 17.70 17.74 17.76 17.42 17.98 18,334,350 324,261,231 17.686 8.705 8.724 8.734 8.567 8.842 37,281,545 8.6976 0.57%
2009-08-10 0 17.60 17.54 17.56 17.40 17.88 25,650,393 452,306,672 17.634 8.655 8.626 8.636 8.557 8.793 52,158,178 8.6718 1.27%
2009-08-07 0 17.38 17.38 17.46 17.12 17.80 39,722,006 691,670,140 17.413 8.547 8.547 8.586 8.419 8.754 80,771,763 8.5633 -3.12%
2009-08-06 0 17.94 17.94 17.98 17.60 18.02 36,602,269 651,512,104 17.800 8.823 8.823 8.842 8.655 8.862 74,428,008 8.7536 -0.33%
2009-08-05 0 18.00 17.98 18.00 17.70 18.66 38,899,830 706,559,323 18.164 8.852 8.842 8.852 8.705 9.177 79,099,929 8.9325 -2.91%
2009-08-04 0 18.54 18.44 18.46 18.32 18.82 43,286,687 803,741,989 18.568 9.118 9.068 9.078 9.009 9.255 88,020,278 9.1313 0.87%
2009-08-03 0 18.38 18.36 18.38 18.04 18.54 21,183,846 389,334,356 18.379 9.039 9.029 9.039 8.872 9.118 43,075,785 9.0384 0.88%
2009-07-31 0 18.22 18.24 18.28 18.16 18.48 24,285,211 445,885,257 18.360 8.960 8.970 8.990 8.931 9.088 49,382,181 9.0293 0.77%
2009-07-30 0 18.08 18.06 18.08 17.88 18.32 27,488,445 497,286,577 18.091 8.891 8.882 8.891 8.793 9.009 55,895,721 8.8967 0.44%
2009-07-29 0 18.00 18.00 18.04 17.60 18.90 42,563,084 777,190,635 18.260 8.852 8.852 8.872 8.655 9.295 86,548,885 8.9798 -3.54%
2009-07-28 0 18.66 18.64 18.66 17.74 18.84 44,831,282 827,815,814 18.465 9.177 9.167 9.177 8.724 9.265 91,161,098 9.0808 4.01%
2009-07-27 0 17.94 17.86 17.90 17.80 18.26 33,587,135 606,899,850 18.069 8.823 8.783 8.803 8.754 8.980 68,296,956 8.8862 0.90%
2009-07-24 0 17.78 17.78 17.80 17.34 17.88 39,047,804 689,050,243 17.646 8.744 8.744 8.754 8.527 8.793 79,400,823 8.6781 1.72%
2009-07-23 0 17.48 17.48 17.52 17.20 17.54 43,025,809 748,348,298 17.393 8.596 8.596 8.616 8.459 8.626 87,489,802 8.5535 1.16%
2009-07-22 0 17.28 17.28 17.30 17.18 17.74 27,066,428 470,112,406 17.369 8.498 8.498 8.508 8.449 8.724 55,037,580 8.5417 -0.58%
2009-07-21 0 17.38 17.32 17.38 17.10 17.66 31,058,989 538,719,423 17.345 8.547 8.518 8.547 8.409 8.685 63,156,158 8.5300 -1.25%
2009-07-20 0 17.60 17.56 17.58 17.00 17.68 33,595,305 587,107,879 17.476 8.655 8.636 8.646 8.360 8.695 68,313,569 8.5943 4.14%
2009-07-17 0 16.90 16.82 16.90 16.62 17.00 23,632,639 398,297,051 16.854 8.311 8.272 8.311 8.173 8.360 48,055,224 8.2883 1.68%
2009-07-16 0 16.62 16.60 16.62 16.60 16.98 24,192,592 406,527,055 16.804 8.173 8.164 8.173 8.164 8.350 49,193,847 8.2638 0.36%
2009-07-15 0 16.56 16.54 16.56 16.32 16.80 21,835,294 361,305,093 16.547 8.144 8.134 8.144 8.026 8.262 44,400,456 8.1374 1.97%
2009-07-14 0 16.24 16.24 16.26 15.94 16.38 22,696,608 366,050,236 16.128 7.987 7.987 7.996 7.839 8.055 46,151,874 7.9314 2.92%
2009-07-13 0 15.78 15.78 15.80 15.66 16.16 26,462,072 419,839,099 15.866 7.760 7.760 7.770 7.701 7.947 53,808,667 7.8024 -2.71%
2009-07-10 0 16.22 16.22 16.24 16.06 16.50 26,783,109 436,534,629 16.299 7.977 7.977 7.987 7.898 8.114 54,461,472 8.0155 1.00%
2009-07-09 0 16.06 16.06 16.08 15.86 16.18 69,410,019 1,110,008,248 15.992 7.898 7.898 7.908 7.800 7.957 141,140,142 7.8646 -3.14%
2009-07-08 0 16.58 16.56 16.58 16.44 17.00 56,941,743 947,869,153 16.646 8.154 8.144 8.154 8.085 8.360 115,786,825 8.1863 -3.72%
2009-07-07 0 17.22 17.24 17.26 17.06 17.64 23,607,914 409,938,669 17.364 8.468 8.478 8.488 8.390 8.675 48,004,948 8.5395 -1.94%
2009-07-06 0 17.56 17.54 17.56 17.20 17.96 19,418,248 341,549,438 17.589 8.636 8.626 8.636 8.459 8.832 39,485,572 8.6500 -1.13%
2009-07-03 0 17.76 17.76 17.78 17.10 17.84 28,220,987 496,619,148 17.598 8.734 8.734 8.744 8.409 8.773 57,385,291 8.6541 0.79%
2009-07-02 0 17.62 17.62 17.64 17.32 18.58 29,782,694 533,449,334 17.911 8.665 8.665 8.675 8.518 9.137 60,560,906 8.8085 -0.68%
2009-06-30 0 17.74 17.68 17.70 17.68 18.26 33,523,556 603,549,916 18.004 8.724 8.695 8.705 8.695 8.980 68,167,673 8.8539 0.11%
2009-06-29 0 17.72 17.74 17.80 17.50 17.98 35,292,228 627,996,383 17.794 8.714 8.724 8.754 8.606 8.842 71,764,137 8.7508 0.11%
2009-06-26 0 17.70 17.72 17.74 16.80 17.80 55,842,248 974,267,301 17.447 8.705 8.714 8.724 8.262 8.754 113,551,083 8.5800 6.24%
2009-06-25 0 16.66 16.64 16.66 16.54 16.82 26,353,942 440,487,136 16.714 8.193 8.183 8.193 8.134 8.272 53,588,793 8.2198 1.22%
2009-06-24 0 16.46 16.42 16.44 16.04 16.56 29,076,592 474,002,207 16.302 8.095 8.075 8.085 7.888 8.144 59,125,100 8.0169 2.36%
2009-06-23 0 16.08 16.10 16.14 15.88 16.48 40,478,487 650,795,487 16.078 7.908 7.918 7.937 7.809 8.105 82,310,011 7.9066 -3.94%
2009-06-22 0 16.74 16.78 16.80 16.32 17.14 46,633,220 783,367,932 16.798 8.232 8.252 8.262 8.026 8.429 94,825,205 8.2612 0.84%
2009-06-19 0 16.60 16.36 16.38 16.38 16.80 25,666,335 426,006,627 16.598 8.164 8.046 8.055 8.055 8.262 52,190,595 8.1625 1.84%
2009-06-18 0 16.30 16.30 16.36 16.28 16.96 25,530,803 421,956,403 16.527 8.016 8.016 8.046 8.006 8.341 51,915,000 8.1278 -2.51%
2009-06-17 0 16.72 16.72 16.74 16.34 16.98 24,150,367 401,580,749 16.628 8.223 8.223 8.232 8.036 8.350 49,107,986 8.1775 0.48%
2009-06-16 0 16.64 16.68 16.72 16.32 16.94 26,478,698 440,342,530 16.630 8.183 8.203 8.223 8.026 8.331 53,842,475 8.1783 -2.35%
2009-06-15 0 17.04 17.00 17.02 17.00 17.50 29,417,545 507,367,478 17.247 8.380 8.360 8.370 8.360 8.606 59,818,403 8.4818 -1.96%
2009-06-12 0 17.38 17.36 17.44 17.12 17.90 42,848,811 750,173,987 17.507 8.547 8.537 8.577 8.419 8.803 87,129,889 8.6098 0.46%
2009-06-11 0 17.30 17.30 17.32 16.50 17.38 53,916,491 923,920,845 17.136 8.508 8.508 8.518 8.114 8.547 109,635,199 8.4272 2.98%
2009-06-10 0 16.80 16.78 16.80 15.76 16.88 44,663,039 736,065,603 16.480 8.262 8.252 8.262 7.750 8.301 90,818,988 8.1048 6.33%
2009-06-09 0 15.80 15.80 15.82 15.50 16.34 34,563,760 546,656,606 15.816 7.770 7.770 7.780 7.623 8.036 70,282,851 7.7780 -1.86%
2009-06-08 0 16.10 16.10 16.16 16.06 16.60 28,998,517 472,770,954 16.303 7.918 7.918 7.947 7.898 8.164 58,966,341 8.0176 -3.01%
2009-06-05 0 16.60 16.56 16.58 16.32 16.70 26,717,966 441,365,023 16.519 8.164 8.144 8.154 8.026 8.213 54,329,009 8.1239 1.47%
2009-06-04 0 16.36 16.32 16.36 15.90 16.54 46,246,812 748,822,439 16.192 8.046 8.026 8.046 7.819 8.134 94,039,473 7.9629 -1.33%
2009-06-03 0 16.58 16.54 16.56 16.20 17.20 42,969,858 721,163,248 16.783 8.154 8.134 8.144 7.967 8.459 87,376,030 8.2536 2.60%
2009-06-02 0 16.16 16.12 16.14 15.90 17.42 63,296,525 1,045,020,645 16.510 7.947 7.928 7.937 7.819 8.567 128,708,804 8.1193 -4.83%
2009-06-01 0 16.98 17.00 17.04 16.00 17.18 70,454,256 1,177,183,950 16.708 8.350 8.360 8.380 7.868 8.449 143,263,521 8.2169 7.33%
2009-05-29 0 15.82 15.82 15.88 15.30 16.20 51,547,661 810,178,128 15.717 7.780 7.780 7.809 7.524 7.967 104,818,358 7.7294 3.53%
2009-05-27 0 15.28 15.28 15.30 14.50 15.36 51,239,308 769,823,007 15.024 7.514 7.514 7.524 7.131 7.554 104,191,345 7.3886 8.06%
2009-05-26 0 14.14 14.30 14.32 13.90 14.62 18,435,745 262,254,443 14.225 6.954 7.032 7.042 6.836 7.190 37,487,725 6.9957 -0.98%
2009-05-25 0 14.28 14.28 14.34 14.10 14.50 23,565,185 336,450,816 14.277 7.023 7.023 7.052 6.934 7.131 47,918,062 7.0214 -0.56%
2009-05-22 0 14.36 14.34 14.36 14.04 14.84 29,342,509 421,132,467 14.352 7.062 7.052 7.062 6.905 7.298 59,665,823 7.0582 -2.31%
2009-05-21 0 14.70 14.68 14.70 14.60 15.00 24,204,993 356,084,371 14.711 7.229 7.219 7.229 7.180 7.377 49,219,064 7.2347 -1.87%
2009-05-20 0 14.98 14.98 15.00 14.60 15.20 24,691,784 367,107,616 14.868 7.367 7.367 7.377 7.180 7.475 50,208,917 7.3116 0.13%
2009-05-19 0 14.96 14.94 14.96 14.88 15.32 42,572,173 639,054,968 15.011 7.357 7.347 7.357 7.318 7.534 86,567,367 7.3822 3.60%
2009-05-18 0 14.44 14.44 14.46 13.40 14.50 52,503,293 753,983,636 14.361 7.101 7.101 7.111 6.590 7.131 106,761,565 7.0623 5.78%
2009-05-15 0 17.86 17.86 17.96 17.76 18.16 41,142,652 736,426,086 17.899 6.713 6.713 6.751 6.676 6.826 109,453,698 6.7282 1.13%
2009-05-14 0 17.66 17.62 17.64 17.30 17.80 53,732,854 950,375,478 17.687 6.638 6.623 6.631 6.503 6.691 142,947,994 6.6484 -3.07%
2009-05-13 0 18.22 18.18 18.20 17.42 18.46 66,334,045 1,199,306,614 18.080 6.849 6.834 6.841 6.548 6.939 176,471,524 6.7960 4.71%
2009-05-12 0 17.40 17.38 17.42 16.80 17.68 51,061,435 880,091,977 17.236 6.541 6.533 6.548 6.315 6.646 135,841,094 6.4788 0.46%
2009-05-11 0 17.32 17.32 17.38 16.92 18.04 89,234,110 1,574,896,821 17.649 6.510 6.510 6.533 6.360 6.781 237,393,625 6.6341 1.76%
2009-05-08 0 17.02 16.98 17.02 15.76 17.24 87,528,788 1,458,300,270 16.661 6.398 6.383 6.398 5.924 6.480 232,856,878 6.2626 8.13%
2009-05-07 0 15.74 15.72 15.74 15.38 15.94 64,301,331 1,011,534,556 15.731 5.917 5.909 5.917 5.781 5.992 171,063,801 5.9132 1.55%
2009-05-06 0 15.50 15.48 15.50 14.86 15.66 72,991,881 1,118,440,474 15.323 5.826 5.819 5.826 5.586 5.886 194,183,673 5.7597 -1.52%
2009-05-05 0 15.74 15.74 15.76 15.30 15.86 78,161,156 1,217,018,029 15.571 5.917 5.917 5.924 5.751 5.962 207,935,734 5.8529 3.01%
2009-05-04 0 15.28 15.22 15.28 14.06 15.50 117,868,987 1,726,376,769 14.647 5.744 5.721 5.744 5.285 5.826 313,572,311 5.5055 8.99%
2009-04-30 0 14.02 14.02 14.04 13.52 14.48 91,247,610 1,276,560,481 13.990 5.270 5.270 5.278 5.082 5.443 242,750,232 5.2587 -0.71%
2009-04-29 0 14.12 14.12 14.14 13.60 14.30 38,320,754 537,258,891 14.020 5.308 5.308 5.315 5.112 5.375 101,946,472 5.2700 2.92%
2009-04-28 0 13.72 13.68 13.72 13.34 14.26 60,704,108 835,440,186 13.762 5.157 5.142 5.157 5.014 5.360 161,493,943 5.1732 -2.70%
2009-04-27 0 14.10 14.08 14.10 14.00 15.20 67,414,626 971,650,678 14.413 5.300 5.293 5.300 5.262 5.714 179,346,244 5.4177 -7.24%
2009-04-24 0 15.20 15.18 15.20 14.90 15.66 39,491,750 605,440,567 15.331 5.714 5.706 5.714 5.601 5.886 105,061,727 5.7627 1.88%
2009-04-23 0 14.92 14.90 14.92 14.62 15.10 30,703,556 456,684,344 14.874 5.608 5.601 5.608 5.496 5.676 81,682,088 5.5910 0.67%
2009-04-22 0 14.82 14.82 14.84 14.60 15.68 30,888,067 464,669,672 15.044 5.571 5.571 5.578 5.488 5.894 82,172,952 5.6548 -2.76%
2009-04-21 0 15.24 15.26 15.30 14.84 15.42 32,897,147 499,508,629 15.184 5.729 5.736 5.751 5.578 5.796 87,517,800 5.7075 -2.93%
2009-04-20 0 15.70 15.64 15.68 14.70 15.92 43,903,447 678,300,968 15.450 5.901 5.879 5.894 5.526 5.984 116,798,368 5.8075 5.94%
2009-04-17 0 14.82 14.82 14.84 14.78 15.88 41,057,737 627,670,068 15.287 5.571 5.571 5.578 5.556 5.969 109,227,795 5.7464 -2.11%
2009-04-16 0 15.14 15.10 15.12 15.10 16.48 59,049,150 919,330,260 15.569 5.691 5.676 5.683 5.676 6.195 157,091,182 5.8522 -6.31%
2009-04-15 0 16.16 16.06 16.08 15.12 16.22 41,005,337 639,180,700 15.588 6.074 6.037 6.044 5.683 6.097 109,088,392 5.8593 2.80%
2009-04-14 0 15.72 15.58 15.60 14.86 15.88 76,780,073 1,194,866,431 15.562 5.909 5.856 5.864 5.586 5.969 204,261,575 5.8497 8.71%
2009-04-09 0 14.46 14.46 14.48 14.32 14.78 58,666,940 851,019,795 14.506 5.435 5.435 5.443 5.383 5.556 156,074,371 5.4527 0.28%
2009-04-08 0 14.42 14.40 14.42 14.26 15.10 47,628,514 692,878,965 14.548 5.420 5.413 5.420 5.360 5.676 126,708,336 5.4683 -6.49%
2009-04-07 0 15.42 15.38 15.44 14.80 15.62 32,918,537 504,153,739 15.315 5.796 5.781 5.804 5.563 5.871 87,574,705 5.7568 1.85%
2009-04-06 0 15.14 15.14 15.16 14.78 15.80 40,328,596 617,455,393 15.311 5.691 5.691 5.699 5.556 5.939 107,288,027 5.7551 0.93%
2009-04-03 0 15.00 15.00 15.02 14.54 15.10 40,207,671 596,734,122 14.841 5.638 5.638 5.646 5.465 5.676 106,966,325 5.5787 3.16%
2009-04-02 0 14.54 14.52 14.54 13.92 14.64 47,197,108 677,529,208 14.355 5.465 5.458 5.465 5.232 5.503 125,560,647 5.3960 8.18%
2009-04-01 0 13.44 13.44 13.46 13.18 13.92 23,891,915 322,665,994 13.505 5.052 5.052 5.059 4.954 5.232 63,560,765 5.0765 -0.74%
2009-03-31 0 13.54 13.46 13.48 13.18 13.74 37,250,962 503,927,646 13.528 5.090 5.059 5.067 4.954 5.165 99,100,455 5.0850 0.00%
2009-03-30 0 13.54 13.52 13.54 13.48 14.30 55,172,423 767,684,023 13.914 5.090 5.082 5.090 5.067 5.375 146,777,746 5.2302 -6.23%
2009-03-27 0 14.44 14.50 14.52 14.38 14.84 32,885,297 477,705,061 14.526 5.428 5.450 5.458 5.405 5.578 87,486,275 5.4603 -1.50%
2009-03-26 0 14.66 14.62 14.66 13.82 14.80 84,301,702 1,219,656,588 14.468 5.511 5.496 5.511 5.195 5.563 224,271,712 5.4383 9.24%
2009-03-25 0 13.42 13.46 13.52 13.34 13.96 26,948,089 367,051,662 13.621 5.044 5.059 5.082 5.014 5.247 71,691,246 5.1199 -1.90%
2009-03-24 0 13.68 13.70 13.72 13.28 13.90 48,357,286 658,491,916 13.617 5.142 5.150 5.157 4.992 5.225 128,647,122 5.1186 3.64%
2009-03-23 0 13.20 13.16 13.18 12.68 13.30 42,974,962 562,723,960 13.094 4.962 4.947 4.954 4.766 4.999 114,328,277 4.9220 4.10%
2009-03-20 0 12.68 12.68 12.70 12.54 13.42 42,182,211 540,843,289 12.822 4.766 4.766 4.774 4.714 5.044 112,219,285 4.8195 -5.65%
2009-03-19 0 13.44 13.42 13.44 13.12 13.60 25,156,934 336,999,234 13.396 5.052 5.044 5.052 4.932 5.112 66,926,154 5.0354 0.00%
2009-03-18 0 13.44 13.44 13.46 13.40 13.78 23,322,017 315,503,864 13.528 5.052 5.052 5.059 5.037 5.180 62,044,639 5.0851 0.75%
2009-03-17 0 13.34 13.34 13.36 13.34 13.84 50,832,851 689,963,840 13.573 5.014 5.014 5.022 5.014 5.202 135,232,982 5.1020 -1.19%
2009-03-16 0 13.50 13.48 13.50 13.02 13.50 40,420,302 537,739,580 13.304 5.075 5.067 5.075 4.894 5.075 107,531,997 5.0007 4.17%
2009-03-13 0 12.96 12.94 12.96 12.60 13.20 65,878,919 850,225,462 12.906 4.872 4.864 4.872 4.736 4.962 175,260,732 4.8512 4.68%
2009-03-12 0 12.38 12.34 12.38 12.18 12.42 29,996,235 369,293,740 12.311 4.654 4.638 4.654 4.578 4.669 79,800,370 4.6277 0.49%
2009-03-11 0 12.32 12.30 12.32 12.14 12.70 36,973,478 457,084,066 12.362 4.631 4.623 4.631 4.563 4.774 98,362,252 4.6469 2.33%
2009-03-10 0 12.04 12.04 12.06 11.70 12.14 24,732,238 296,674,571 11.995 4.526 4.526 4.533 4.398 4.563 65,796,315 4.5090 2.56%
2009-03-09 0 11.74 11.74 11.76 11.64 12.00 17,761,033 209,165,716 11.777 4.413 4.413 4.420 4.375 4.511 47,250,497 4.4267 -0.68%
2009-03-06 0 11.82 11.82 11.94 11.72 12.10 31,329,648 374,204,234 11.944 4.443 4.443 4.488 4.405 4.548 83,347,710 4.4897 -1.99%
2009-03-05 0 12.06 12.06 12.08 12.00 12.52 46,101,452 564,778,953 12.251 4.533 4.533 4.541 4.511 4.706 122,645,823 4.6050 0.50%
2009-03-04 0 12.00 11.98 12.00 11.22 12.18 45,580,154 540,169,143 11.851 4.511 4.503 4.511 4.217 4.578 121,258,989 4.4547 5.45%
2009-03-03 0 11.38 11.38 11.40 10.70 11.64 43,095,901 486,365,144 11.286 4.278 4.278 4.285 4.022 4.375 114,650,016 4.2422 2.89%
2009-03-02 0 11.06 11.06 11.08 10.96 11.28 30,715,092 339,817,299 11.064 4.157 4.157 4.165 4.120 4.240 81,712,778 4.1587 -3.83%
2009-02-27 0 11.50 11.50 11.58 11.44 11.82 23,612,384 273,272,016 11.573 4.323 4.323 4.353 4.300 4.443 62,817,116 4.3503 -1.54%
2009-02-26 0 11.68 11.66 11.68 11.54 12.22 30,850,251 362,052,447 11.736 4.390 4.383 4.390 4.338 4.593 82,072,348 4.4114 -2.67%
2009-02-25 0 12.00 11.98 12.00 11.76 12.26 43,163,244 519,385,943 12.033 4.511 4.503 4.511 4.420 4.608 114,829,172 4.5231 1.87%
2009-02-24 0 11.78 11.78 11.80 11.68 11.88 29,573,136 347,374,633 11.746 4.428 4.428 4.436 4.390 4.466 78,674,780 4.4153 -3.60%
2009-02-23 0 12.22 12.22 12.28 11.92 12.34 34,689,608 419,854,850 12.103 4.593 4.593 4.616 4.481 4.638 92,286,367 4.5495 2.35%
2009-02-20 0 11.94 11.94 11.98 11.82 12.10 28,171,840 337,463,287 11.979 4.488 4.488 4.503 4.443 4.548 74,946,847 4.5027 -3.24%
2009-02-19 0 12.34 12.32 12.34 12.02 12.34 30,323,886 369,133,949 12.173 4.638 4.631 4.638 4.518 4.638 80,672,035 4.5757 0.00%
2009-02-18 0 12.34 12.34 12.36 11.92 12.34 35,128,445 425,668,761 12.117 4.638 4.638 4.646 4.481 4.638 93,453,825 4.5549 0.49%
2009-02-17 0 12.28 12.28 12.30 12.16 12.50 32,986,720 405,819,950 12.303 4.616 4.616 4.623 4.571 4.699 87,756,095 4.6244 -4.06%
2009-02-16 0 12.80 12.80 12.82 12.54 12.98 35,710,797 456,134,813 12.773 4.811 4.811 4.819 4.714 4.879 95,003,083 4.8013 -0.93%
2009-02-13 0 12.92 12.92 12.94 12.86 13.14 36,150,780 469,578,055 12.989 4.857 4.857 4.864 4.834 4.939 96,173,590 4.8826 0.00%
2009-02-12 0 12.92 12.90 12.92 12.80 13.40 23,233,365 302,435,550 13.017 4.857 4.849 4.857 4.811 5.037 61,808,794 4.8931 -3.87%
2009-02-11 0 13.44 13.42 13.44 13.10 13.50 23,587,232 313,758,706 13.302 5.052 5.044 5.052 4.924 5.075 62,750,203 5.0001 -3.17%
2009-02-10 0 13.88 13.88 13.90 13.56 14.18 29,626,697 411,356,080 13.885 5.217 5.217 5.225 5.097 5.330 78,817,271 5.2191 -0.14%
2009-02-09 0 13.90 13.88 13.90 13.46 14.28 34,704,797 480,417,420 13.843 5.225 5.217 5.225 5.059 5.368 92,326,775 5.2034 1.16%
2009-02-06 0 13.74 13.72 13.74 13.40 13.90 31,332,512 428,488,932 13.676 5.165 5.157 5.165 5.037 5.225 83,355,329 5.1405 3.31%
2009-02-05 0 13.30 13.30 13.32 12.80 13.86 50,815,683 677,907,992 13.341 4.999 4.999 5.007 4.811 5.210 135,187,309 5.0146 4.07%
2009-02-04 0 12.78 12.76 12.78 12.48 12.90 32,337,066 411,800,475 12.735 4.804 4.796 4.804 4.691 4.849 86,027,791 4.7868 4.58%
2009-02-03 0 12.22 12.22 12.28 12.08 12.46 21,069,793 258,936,345 12.289 4.593 4.593 4.616 4.541 4.684 56,052,944 4.6195 -0.49%
2009-02-02 0 12.28 12.28 12.30 12.12 12.66 25,689,481 315,671,739 12.288 4.616 4.616 4.623 4.556 4.759 68,342,913 4.6189 -4.66%
2009-01-30 0 12.88 12.72 12.88 11.96 12.88 37,503,123 467,918,955 12.477 4.841 4.781 4.841 4.496 4.841 99,771,291 4.6899 4.38%
2009-01-29 0 12.34 12.34 12.36 12.30 12.58 35,581,156 442,885,703 12.447 4.638 4.638 4.646 4.623 4.729 94,658,193 4.6788 6.75%
2009-01-23 0 11.56 11.56 11.58 11.42 11.68 29,262,279 337,760,905 11.543 4.345 4.345 4.353 4.293 4.390 77,847,793 4.3387 -1.20%
2009-01-22 0 11.70 11.70 11.72 11.64 12.14 24,770,692 294,799,400 11.901 4.398 4.398 4.405 4.375 4.563 65,898,616 4.4735 0.69%
2009-01-21 0 11.62 11.62 11.64 11.36 11.96 41,280,000 481,856,160 11.673 4.368 4.368 4.375 4.270 4.496 109,819,091 4.3877 -3.17%
2009-01-20 0 12.00 12.00 12.04 11.88 12.24 36,815,233 443,234,291 12.039 4.511 4.511 4.526 4.466 4.601 97,941,265 4.5255 -4.76%
2009-01-19 0 12.60 12.58 12.60 12.42 12.96 34,215,471 433,997,987 12.684 4.736 4.729 4.736 4.669 4.872 91,024,998 4.7679 2.27%
2009-01-16 0 12.32 12.32 12.34 11.96 12.78 76,129,975 948,810,975 12.463 4.631 4.631 4.638 4.496 4.804 202,532,090 4.6847 3.36%
2009-01-15 0 11.92 11.90 11.92 11.56 12.00 73,754,665 870,700,719 11.805 4.481 4.473 4.481 4.345 4.511 196,212,943 4.4375 -4.79%
2009-01-14 0 12.52 12.52 12.58 12.44 12.98 52,203,126 665,164,393 12.742 4.706 4.706 4.729 4.676 4.879 138,878,388 4.7895 0.32%
2009-01-13 0 12.48 12.46 12.48 12.24 13.06 52,189,645 657,646,734 12.601 4.691 4.684 4.691 4.601 4.909 138,842,524 4.7366 -2.95%
2009-01-12 0 12.86 12.84 12.86 12.72 13.54 39,181,494 510,260,359 13.023 4.834 4.826 4.834 4.781 5.090 104,236,339 4.8952 -5.02%
2009-01-09 0 13.54 13.52 13.54 13.32 13.98 44,625,660 608,748,931 13.641 5.090 5.082 5.090 5.007 5.255 118,719,705 5.1276 -1.17%
2009-01-08 0 13.70 13.68 13.70 13.48 14.26 52,533,886 722,103,538 13.745 5.150 5.142 5.150 5.067 5.360 139,758,324 5.1668 -7.06%
2009-01-07 0 14.74 14.72 14.74 14.66 16.02 44,050,008 669,169,189 15.191 5.541 5.533 5.541 5.511 6.022 117,188,271 5.7102 -6.11%
2009-01-06 0 15.70 15.68 15.70 15.30 17.36 48,049,345 759,166,270 15.800 5.901 5.894 5.901 5.751 6.525 127,827,892 5.9390 -1.88%
2009-01-05 0 16.00 15.96 16.00 15.10 16.00 33,078,229 517,770,103 15.653 6.014 5.999 6.014 5.676 6.014 87,999,541 5.8838 7.96%
2009-01-02 0 14.82 14.80 14.82 14.20 14.98 21,192,490 309,614,080 14.610 5.571 5.563 5.571 5.338 5.631 56,379,360 5.4916 3.20%
2008-12-31 0 14.36 14.34 14.36 14.12 14.54 17,088,060 245,625,691 14.374 5.398 5.390 5.398 5.308 5.465 45,460,155 5.4031 3.46%
2008-12-30 0 13.88 13.86 13.88 13.88 14.38 20,114,349 284,112,709 14.125 5.217 5.210 5.217 5.217 5.405 53,511,132 5.3094 -0.72%
2008-12-29 0 13.98 13.96 13.98 13.52 14.00 13,096,863 180,945,901 13.816 5.255 5.247 5.255 5.082 5.262 34,842,190 5.1933 0.58%
2008-12-24 0 13.90 13.90 13.92 13.56 14.00 22,606,536 313,252,333 13.857 5.225 5.225 5.232 5.097 5.262 60,141,212 5.2086 -2.52%
2008-12-23 0 14.26 14.24 14.26 14.00 15.00 19,711,187 281,865,698 14.300 5.360 5.353 5.360 5.262 5.638 52,438,581 5.3752 -5.81%
2008-12-22 0 15.14 15.14 15.18 15.06 15.86 18,143,654 278,563,966 15.353 5.691 5.691 5.706 5.661 5.962 48,268,401 5.7711 -3.20%
2008-12-19 0 15.64 15.64 15.80 15.62 16.40 23,582,875 375,045,763 15.903 5.879 5.879 5.939 5.871 6.165 62,738,612 5.9779 -2.37%
2008-12-18 0 16.02 16.02 16.04 15.12 16.02 40,263,712 627,642,517 15.588 6.022 6.022 6.029 5.683 6.022 107,115,413 5.8595 2.04%
2008-12-17 0 15.70 15.66 15.70 15.10 15.70 38,795,626 602,881,704 15.540 5.901 5.886 5.901 5.676 5.901 103,209,796 5.8413 5.37%
2008-12-16 0 14.90 14.88 14.90 14.78 15.08 39,097,026 584,828,576 14.958 5.601 5.593 5.601 5.556 5.668 104,011,624 5.6227 -0.93%
2008-12-15 0 15.04 15.04 15.06 14.84 16.02 40,291,383 620,829,595 15.408 5.653 5.653 5.661 5.578 6.022 107,189,028 5.7919 -1.05%
2008-12-12 0 15.20 15.20 15.22 14.70 16.14 66,424,552 1,013,134,854 15.252 5.714 5.714 5.721 5.526 6.067 176,712,304 5.7332 -8.43%
2008-12-11 0 16.60 16.58 16.60 15.90 17.02 67,244,916 1,126,035,998 16.745 6.240 6.232 6.240 5.977 6.398 178,894,757 6.2944 3.49%
2008-12-10 0 16.04 16.04 16.06 14.96 16.28 58,264,050 920,550,211 15.800 6.029 6.029 6.037 5.623 6.120 155,002,544 5.9389 8.67%
2008-12-09 0 14.76 14.76 14.78 14.20 15.20 49,517,478 733,157,716 14.806 5.548 5.548 5.556 5.338 5.714 131,733,634 5.5655 2.07%
2008-12-08 0 14.46 14.44 14.46 13.20 14.76 61,298,714 861,329,899 14.051 5.435 5.428 5.435 4.962 5.548 163,075,801 5.2818 12.79%
2008-12-05 0 12.82 12.82 12.84 12.74 13.10 28,804,897 372,557,313 12.934 4.819 4.819 4.826 4.789 4.924 76,630,998 4.8617 1.75%
2008-12-04 0 12.60 12.58 12.60 12.60 13.20 32,285,552 415,822,732 12.880 4.736 4.729 4.736 4.736 4.962 85,890,746 4.8413 -1.72%
2008-12-03 0 12.82 12.80 12.82 12.76 13.24 31,332,156 405,377,223 12.938 4.819 4.811 4.819 4.796 4.977 83,354,382 4.8633 1.42%
2008-12-02 0 12.64 12.62 12.64 12.14 12.64 35,893,913 447,695,179 12.473 4.751 4.744 4.751 4.563 4.751 95,490,235 4.6884 -3.66%
2008-12-01 0 13.12 13.12 13.14 12.16 13.46 56,695,549 739,627,067 13.046 4.932 4.932 4.939 4.571 5.059 150,829,788 4.9037 5.47%
2008-11-28 0 12.44 12.44 12.46 12.14 12.62 39,023,141 480,275,138 12.307 4.676 4.676 4.684 4.563 4.744 103,815,065 4.6263 0.65%
2008-11-27 0 12.36 12.34 12.36 11.96 12.90 61,682,132 766,985,231 12.434 4.646 4.638 4.646 4.496 4.849 164,095,825 4.6740 0.98%
2008-11-26 0 12.24 12.24 12.26 11.88 12.46 57,312,543 696,938,293 12.160 4.601 4.601 4.608 4.466 4.684 152,471,206 4.5710 0.99%
2008-11-25 0 12.12 12.10 12.12 12.04 12.50 40,214,654 492,147,056 12.238 4.556 4.548 4.556 4.526 4.699 106,984,902 4.6002 3.06%
2008-11-24 0 11.76 11.76 11.78 11.30 12.22 36,398,730 431,799,192 11.863 4.420 4.420 4.428 4.248 4.593 96,833,223 4.4592 0.51%
2008-11-21 0 11.70 11.70 11.72 10.52 11.86 81,185,904 914,985,787 11.270 4.398 4.398 4.405 3.954 4.458 215,982,611 4.2364 5.03%
2008-11-20 0 11.14 11.12 11.14 10.80 11.32 63,188,990 700,855,814 11.091 4.187 4.180 4.187 4.060 4.255 168,104,589 4.1692 -7.17%
2008-11-19 0 12.00 12.00 12.02 11.80 12.36 37,943,050 456,209,468 12.024 4.511 4.511 4.518 4.436 4.646 100,941,649 4.5195 -0.83%
2008-11-18 0 12.10 12.08 12.10 11.56 12.92 67,140,949 817,090,682 12.170 4.548 4.541 4.548 4.345 4.857 178,618,168 4.5745 -8.05%
2008-11-17 0 13.16 13.14 13.16 12.86 13.60 66,681,942 874,881,930 13.120 4.947 4.939 4.947 4.834 5.112 177,397,051 4.9318 -4.08%
2008-11-14 0 13.72 13.72 13.74 13.52 14.10 50,376,919 694,637,151 13.789 5.157 5.157 5.165 5.082 5.300 134,020,045 5.1831 3.94%
2008-11-13 0 13.20 13.20 13.22 12.66 13.48 73,940,555 961,139,291 12.999 4.962 4.962 4.969 4.759 5.067 196,707,474 4.8861 -4.35%
2008-11-12 0 13.80 13.80 13.84 13.30 14.34 48,263,409 663,388,690 13.745 5.187 5.187 5.202 4.999 5.390 128,397,377 5.1667 -0.72%
2008-11-11 0 13.90 13.88 13.90 13.50 14.98 51,210,460 727,808,012 14.212 5.225 5.217 5.225 5.075 5.631 136,237,553 5.3422 -4.66%
2008-11-10 0 14.58 14.58 14.60 13.72 15.40 90,458,036 1,324,418,762 14.641 5.480 5.480 5.488 5.157 5.789 240,649,692 5.5035 14.26%
2008-11-07 0 12.76 12.76 12.78 11.66 13.38 68,963,412 872,437,112 12.651 4.796 4.796 4.804 4.383 5.029 183,466,551 4.7553 5.11%
2008-11-06 0 12.14 12.14 12.18 12.02 12.58 62,737,320 766,135,983 12.212 4.563 4.563 4.578 4.518 4.729 166,902,991 4.5903 -9.94%
2008-11-05 0 13.48 13.48 13.50 13.48 14.70 79,953,202 1,122,245,972 14.036 5.067 5.067 5.075 5.067 5.526 212,703,197 5.2761 5.97%
2008-11-04 0 12.72 12.70 12.72 11.50 13.00 58,437,080 730,297,024 12.497 4.781 4.774 4.781 4.323 4.887 155,462,864 4.6976 7.07%
2008-11-03 0 11.88 11.84 11.88 11.76 12.60 58,358,997 715,799,238 12.265 4.466 4.451 4.466 4.420 4.736 155,255,136 4.6105 3.30%
2008-10-31 0 11.50 11.48 11.50 11.10 12.18 61,660,596 722,000,674 11.709 4.323 4.315 4.323 4.172 4.578 164,038,532 4.4014 -5.89%
2008-10-30 0 12.22 12.22 12.24 11.16 12.60 90,660,266 1,092,576,837 12.051 4.593 4.593 4.601 4.195 4.736 241,187,694 4.5300 15.07%
2008-10-29 0 10.62 10.62 10.64 10.32 11.76 96,721,355 1,052,400,551 10.881 3.992 3.992 3.999 3.879 4.420 257,312,289 4.0900 1.14%
2008-10-28 0 10.50 10.48 10.50 8.700 10.86 208,562,456 2,046,494,598 9.8124 3.947 3.939 3.947 3.270 4.082 554,848,337 3.6884 7.03%
2008-10-27 0 9.810 9.810 9.820 9.300 11.66 89,712,618 926,253,943 10.325 3.687 3.687 3.691 3.496 4.383 238,666,622 3.8810 -13.49%
2008-10-24 0 11.34 11.34 11.36 11.02 12.10 118,283,129 1,355,317,401 11.458 4.263 4.263 4.270 4.142 4.548 314,674,073 4.3071 -9.57%
2008-10-23 0 12.54 12.54 12.58 12.06 12.78 72,524,669 905,013,723 12.479 4.714 4.714 4.729 4.533 4.804 192,940,727 4.6906 -3.54%
2008-10-22 0 13.00 13.00 13.08 12.84 14.22 76,962,492 1,019,418,126 13.246 4.887 4.887 4.917 4.826 5.345 204,746,873 4.9789 -8.58%
2008-10-21 0 14.22 14.22 14.24 13.88 15.22 47,654,943 694,830,101 14.580 5.345 5.345 5.353 5.217 5.721 126,778,646 5.4807 -5.20%
2008-10-20 0 15.00 15.00 15.02 13.80 15.20 81,785,739 1,187,742,257 14.523 5.638 5.638 5.646 5.187 5.714 217,578,380 5.4589 3.31%
2008-10-17 0 14.52 14.50 14.52 14.10 15.98 66,094,494 980,356,336 14.833 5.458 5.450 5.458 5.300 6.007 175,834,236 5.5755 -6.92%
2008-10-16 0 15.60 15.58 15.60 14.60 15.70 75,288,345 1,138,494,829 15.122 5.864 5.856 5.864 5.488 5.901 200,293,062 5.6841 -7.69%
2008-10-15 0 16.90 16.88 16.90 16.80 17.70 48,912,319 834,937,390 17.070 6.353 6.345 6.353 6.315 6.653 130,123,702 6.4165 -5.69%
2008-10-14 0 17.92 17.92 17.94 17.40 18.80 103,834,672 1,874,198,646 18.050 6.736 6.736 6.743 6.541 7.067 276,236,175 6.7848 10.07%
2008-10-13 0 16.28 16.26 16.28 13.78 16.86 79,677,769 1,239,316,380 15.554 6.120 6.112 6.120 5.180 6.338 211,970,450 5.8466 18.14%
2008-10-10 0 13.78 13.76 13.78 13.50 14.24 60,296,840 833,227,592 13.819 5.180 5.172 5.180 5.075 5.353 160,410,469 5.1943 -9.34%
2008-10-09 0 15.20 15.20 15.22 14.66 15.48 57,138,425 861,942,634 15.085 5.714 5.714 5.721 5.511 5.819 152,007,992 5.6704 4.11%
2008-10-08 0 14.60 14.58 14.60 14.60 16.00 66,391,201 1,010,986,644 15.228 5.488 5.480 5.488 5.488 6.014 176,623,579 5.7240 -11.94%
2008-10-06 0 16.58 16.56 16.58 16.34 17.50 39,796,572 669,274,204 16.817 6.232 6.225 6.232 6.142 6.578 105,872,659 6.3215 -8.30%
2008-10-03 0 18.08 18.08 18.10 18.08 18.48 26,095,213 476,384,535 18.256 6.796 6.796 6.804 6.796 6.946 69,422,301 6.8621 -4.64%
2008-10-02 0 18.96 18.94 18.96 17.70 19.16 51,736,871 959,124,323 18.539 7.127 7.119 7.127 6.653 7.202 137,637,988 6.9685 4.06%
2008-09-30 0 18.22 18.22 18.24 17.00 18.34 106,600,461 1,868,053,507 17.524 6.849 6.849 6.856 6.390 6.894 283,594,131 6.5871 -2.77%
2008-09-29 0 18.74 18.74 18.76 18.54 20.20 32,387,107 616,001,837 19.020 7.044 7.044 7.052 6.969 7.593 86,160,917 7.1494 -6.30%
2008-09-26 0 20.00 20.00 20.05 19.28 20.50 32,415,099 644,573,052 19.885 7.518 7.518 7.537 7.247 7.706 86,235,385 7.4746 -2.44%
2008-09-25 0 20.50 20.45 20.50 20.20 21.30 30,784,124 635,617,531 20.648 7.706 7.687 7.706 7.593 8.006 81,896,427 7.7612 1.49%
2008-09-24 0 20.20 20.20 20.25 19.76 21.30 62,028,799 1,264,570,021 20.387 7.593 7.593 7.612 7.428 8.006 165,018,080 7.6632 -3.81%
2008-09-23 0 21.00 20.95 21.00 20.75 21.60 35,096,383 737,707,218 21.019 7.894 7.875 7.894 7.800 8.119 93,368,529 7.9010 -5.41%
2008-09-22 0 22.20 22.15 22.20 20.70 23.10 76,206,978 1,676,250,296 21.996 8.345 8.326 8.345 7.781 8.683 202,736,944 8.2681 -1.55%
2008-09-19 0 22.55 22.50 22.55 20.70 22.70 152,247,358 3,321,731,480 21.818 8.476 8.458 8.476 7.781 8.533 405,030,680 8.2012 20.85%
2008-09-18 0 18.66 18.62 18.66 15.76 19.40 149,930,452 2,587,464,733 17.258 7.014 6.999 7.014 5.924 7.292 398,866,908 6.4870 2.87%
2008-09-17 0 18.14 18.12 18.14 17.86 20.10 76,401,317 1,418,577,276 18.567 6.819 6.811 6.819 6.713 7.555 203,253,953 6.9793 -7.73%
2008-09-16 0 19.66 19.66 19.68 19.36 20.55 87,436,597 1,748,343,902 19.996 7.390 7.390 7.398 7.277 7.725 232,611,618 7.5162 -8.77%
2008-09-12 0 21.55 21.50 21.55 20.75 22.10 61,123,097 1,303,190,925 21.321 8.100 8.082 8.100 7.800 8.307 162,608,599 8.0143 -2.27%
2008-09-11 0 22.05 22.00 22.05 21.20 22.90 59,694,012 1,302,023,398 21.812 8.288 8.270 8.288 7.969 8.608 158,806,738 8.1988 -5.16%
2008-09-10 0 23.25 23.20 23.25 22.75 23.45 42,717,495 988,727,487 23.146 8.739 8.721 8.739 8.552 8.815 113,643,325 8.7003 -2.31%
2008-09-09 0 23.80 23.75 23.80 23.30 23.85 25,643,094 605,173,302 23.600 8.946 8.927 8.946 8.758 8.965 68,219,508 8.8710 -2.26%
2008-09-08 0 24.35 24.30 24.35 24.25 24.75 56,241,823 1,368,117,288 24.326 9.153 9.134 9.153 9.115 9.303 149,622,720 9.1438 4.06%
2008-09-05 0 23.40 23.35 23.40 22.65 23.40 59,161,808 1,367,560,394 23.116 8.796 8.777 8.796 8.514 8.796 157,390,891 8.6889 -3.11%
2008-09-04 0 24.15 24.10 24.15 23.75 24.75 36,402,279 874,136,740 24.013 9.078 9.059 9.078 8.927 9.303 96,842,665 9.0264 -1.23%
2008-09-03 0 24.45 24.45 24.50 24.00 25.20 44,516,266 1,089,615,422 24.477 9.191 9.191 9.209 9.021 9.472 118,428,679 9.2006 -3.55%
2008-09-02 0 25.35 25.35 25.40 24.95 26.35 39,332,400 993,355,233 25.255 9.529 9.529 9.548 9.378 9.905 104,637,801 9.4933 -2.31%
2008-09-01 0 25.95 25.95 26.00 25.75 26.25 22,083,747 573,756,640 25.981 9.754 9.754 9.773 9.679 9.867 58,750,412 9.7660 -1.70%
2008-08-29 0 26.40 26.35 26.40 26.40 26.85 21,241,245 564,338,197 26.568 9.924 9.905 9.924 9.924 10.09 56,509,065 9.9867 0.96%
2008-08-28 0 26.15 26.15 26.20 25.60 27.20 30,700,724 805,462,413 26.236 9.830 9.830 9.848 9.623 10.22 81,674,554 9.8619 -2.97%
2008-08-27 0 26.95 26.95 27.00 26.30 27.20 30,649,714 819,306,183 26.731 10.13 10.13 10.15 9.886 10.22 81,538,850 10.048 2.28%
2008-08-26 0 26.35 26.35 26.40 25.60 26.75 29,567,737 777,451,395 26.294 9.905 9.905 9.924 9.623 10.06 78,660,417 9.8836 1.35%
2008-08-25 0 26.00 26.00 26.05 25.45 26.35 26,526,057 689,203,029 25.982 9.773 9.773 9.792 9.566 9.905 70,568,495 9.7664 4.21%
2008-08-21 0 24.95 24.95 25.00 24.70 25.60 33,532,860 838,723,120 25.012 9.378 9.378 9.397 9.285 9.623 89,209,017 9.4018 -0.80%
2008-08-20 0 25.15 25.15 25.20 23.75 25.75 43,696,653 1,094,865,842 25.056 9.454 9.454 9.472 8.927 9.679 116,248,225 9.4183 6.12%
2008-08-19 0 23.70 23.65 23.70 23.65 25.05 32,317,807 784,461,260 24.273 8.909 8.890 8.909 8.890 9.416 85,976,555 9.1241 -2.67%
2008-08-18 0 24.35 24.35 24.40 24.05 24.95 19,503,114 475,229,724 24.367 9.153 9.153 9.172 9.040 9.378 51,885,035 9.1593 -0.41%
2008-08-15 0 24.45 24.40 24.45 24.00 25.05 24,514,224 602,388,930 24.573 9.191 9.172 9.191 9.021 9.416 65,216,323 9.2368 0.20%
2008-08-14 0 24.40 24.35 24.40 23.50 24.50 56,931,238 1,361,123,483 23.908 9.172 9.153 9.172 8.833 9.209 151,456,803 8.9869 -0.61%
2008-08-13 0 24.55 24.50 24.55 23.85 25.60 62,917,646 1,552,324,949 24.672 9.228 9.209 9.228 8.965 9.623 167,382,720 9.2741 -5.94%
2008-08-12 0 26.10 26.05 26.10 26.05 27.00 22,158,575 584,455,361 26.376 9.811 9.792 9.811 9.792 10.15 58,949,481 9.9145 -1.88%
2008-08-11 0 26.60 26.60 26.65 26.25 27.30 17,034,167 455,807,091 26.758 9.999 9.999 10.02 9.867 10.26 45,316,781 10.058 -1.30%
2008-08-08 0 26.95 26.85 26.95 26.40 27.65 24,328,503 654,823,487 26.916 10.13 10.09 10.13 9.924 10.39 64,722,240 10.117 -0.92%
2008-08-07 0 27.20 27.20 27.25 27.05 27.90 30,654,030 841,092,302 27.438 10.22 10.22 10.24 10.17 10.49 81,550,332 10.314 -0.18%
2008-08-05 0 27.25 27.20 27.25 26.55 27.80 26,296,083 711,544,001 27.059 10.24 10.22 10.24 9.980 10.45 69,956,684 10.171 -2.33%
2008-08-04 0 27.90 27.90 27.95 27.55 28.45 18,208,013 508,768,081 27.942 10.49 10.49 10.51 10.36 10.69 48,439,618 10.503 -1.06%
2008-08-01 0 28.20 28.15 28.20 27.15 28.30 32,285,527 896,705,412 27.774 10.60 10.58 10.60 10.21 10.64 85,890,679 10.440 -0.88%
2008-07-31 0 28.45 28.40 28.45 28.05 28.60 20,846,991 589,518,566 28.278 10.69 10.68 10.69 10.54 10.75 55,460,213 10.630 0.71%
2008-07-30 0 28.25 28.20 28.25 27.60 28.40 29,759,231 837,415,550 28.140 10.62 10.60 10.62 10.37 10.68 79,169,857 10.577 4.63%
2008-07-29 0 27.00 26.95 27.00 26.75 27.35 29,417,714 793,390,481 26.970 10.15 10.13 10.15 10.06 10.28 78,261,304 10.138 -3.40%
2008-07-28 0 27.95 27.95 28.00 27.75 28.65 30,419,668 854,506,485 28.091 10.51 10.51 10.52 10.43 10.77 80,926,848 10.559 -0.71%
2008-07-25 0 28.15 28.10 28.15 27.60 28.35 35,750,662 997,133,301 27.891 10.58 10.56 10.58 10.37 10.66 95,109,138 10.484 -2.43%
2008-07-24 0 28.85 28.80 28.85 28.85 29.90 64,996,917 1,908,502,146 29.363 10.84 10.83 10.84 10.84 11.24 172,914,301 11.037 0.70%
2008-07-23 0 28.65 28.60 28.65 28.05 29.00 60,850,466 1,740,498,735 28.603 10.77 10.75 10.77 10.54 10.90 161,883,306 10.752 4.56%
2008-07-22 0 27.40 27.40 27.45 26.90 27.85 21,198,268 583,031,070 27.504 10.30 10.30 10.32 10.11 10.47 56,394,732 10.338 0.37%
2008-07-21 0 27.30 27.25 27.30 27.05 28.15 39,947,848 1,110,371,839 27.796 10.26 10.24 10.26 10.17 10.58 106,275,106 10.448 2.25%
2008-07-18 0 26.70 26.65 26.70 25.70 26.80 31,865,299 840,399,725 26.374 10.04 10.02 10.04 9.660 10.07 84,772,727 9.9136 1.91%
2008-07-17 0 26.20 26.20 26.25 26.20 26.70 41,579,021 1,096,681,195 26.376 9.848 9.848 9.867 9.848 10.04 110,614,590 9.9144 2.34%
2008-07-16 0 25.60 25.55 25.60 24.80 25.85 25,511,488 646,952,373 25.359 9.623 9.604 9.623 9.322 9.717 67,869,390 9.5323 0.79%
2008-07-15 0 25.40 25.40 25.45 24.90 26.30 40,339,674 1,021,112,076 25.313 9.548 9.548 9.566 9.360 9.886 107,317,498 9.5149 -5.40%
2008-07-14 0 26.85 26.85 26.90 26.80 27.70 26,984,870 730,090,133 27.056 10.09 10.09 10.11 10.07 10.41 71,789,096 10.170 0.00%
2008-07-11 0 26.85 26.80 26.85 26.50 27.40 33,418,252 900,568,987 26.948 10.09 10.07 10.09 9.961 10.30 88,904,120 10.130 1.51%
2008-07-10 0 26.45 26.45 26.50 25.30 27.30 66,257,311 1,748,550,051 26.390 9.942 9.942 9.961 9.510 10.26 176,267,385 9.9199 4.55%
2008-07-09 0 25.30 25.30 25.35 25.00 26.25 54,682,875 1,404,515,870 25.685 9.510 9.510 9.529 9.397 9.867 145,475,379 9.6547 5.42%
2008-07-08 0 24.00 23.95 24.00 23.90 24.80 42,868,755 1,040,115,240 24.263 9.021 9.003 9.021 8.984 9.322 114,045,729 9.1202 -3.81%
2008-07-07 0 24.95 24.95 25.00 23.35 25.30 56,316,829 1,374,560,860 24.408 9.378 9.378 9.397 8.777 9.510 149,822,262 9.1746 9.19%
2008-07-04 0 22.85 22.85 22.90 22.60 23.45 42,131,417 972,190,216 23.075 8.589 8.589 8.608 8.495 8.815 112,084,155 8.6738 2.01%
2008-07-03 0 22.40 22.40 22.45 22.25 23.70 62,843,176 1,435,384,559 22.841 8.420 8.420 8.439 8.364 8.909 167,184,604 8.5856 -6.67%
2008-07-02 0 24.00 23.95 24.00 23.15 24.15 38,462,456 913,588,399 23.753 9.021 9.003 9.021 8.702 9.078 102,323,449 8.9284 -2.04%
2008-06-30 0 24.50 24.50 24.55 24.20 24.80 34,220,070 838,915,880 24.515 9.209 9.209 9.228 9.097 9.322 91,037,233 9.2151 2.51%
2008-06-27 0 23.90 23.90 23.95 23.25 24.20 37,230,000 887,214,657 23.831 8.984 8.984 9.003 8.739 9.097 99,044,689 8.9577 -2.25%
2008-06-26 0 24.45 24.45 24.50 24.30 25.25 24,716,169 610,238,576 24.690 9.191 9.191 9.209 9.134 9.491 65,753,566 9.2807 -2.20%
2008-06-25 0 25.00 25.00 25.05 24.55 25.45 21,303,139 526,794,517 24.728 9.397 9.397 9.416 9.228 9.566 56,673,725 9.2952 1.83%
2008-06-24 0 24.55 24.55 24.60 24.55 25.40 23,755,315 588,122,607 24.758 9.228 9.228 9.247 9.228 9.548 63,197,362 9.3061 -2.96%
2008-06-23 0 25.30 25.25 25.30 24.50 25.45 22,394,174 557,013,128 24.873 9.510 9.491 9.510 9.209 9.566 59,576,256 9.3496 0.40%
2008-06-20 0 25.20 25.15 25.20 25.20 26.45 21,320,418 546,407,214 25.628 9.472 9.454 9.472 9.472 9.942 56,719,693 9.6335 -1.37%
2008-06-19 0 25.55 25.55 25.60 25.00 26.00 17,000,788 432,310,949 25.429 9.604 9.604 9.623 9.397 9.773 45,227,982 9.5585 -2.29%
2008-06-18 0 26.15 26.10 26.15 25.80 26.70 20,258,358 530,846,692 26.204 9.830 9.811 9.830 9.698 10.04 53,894,246 9.8498 -0.19%
2008-06-17 0 26.20 26.10 26.20 25.55 26.30 17,738,664 460,490,212 25.960 9.848 9.811 9.848 9.604 9.886 47,190,987 9.7580 2.14%
2008-06-16 0 25.65 25.65 25.70 25.00 26.50 32,885,988 848,015,383 25.787 9.642 9.642 9.660 9.397 9.961 87,488,113 9.6929 3.64%
2008-06-13 0 24.75 24.75 24.80 24.65 25.15 28,343,673 703,662,787 24.826 9.303 9.303 9.322 9.266 9.454 75,403,983 9.3319 -2.17%
2008-06-12 0 25.30 25.30 25.35 24.55 25.45 51,189,675 1,281,367,010 25.032 9.510 9.510 9.529 9.228 9.566 136,182,257 9.4092 -2.32%
2008-06-11 0 25.90 25.90 25.95 25.20 26.35 40,046,259 1,037,996,087 25.920 9.736 9.736 9.754 9.472 9.905 106,536,913 9.7431 -0.19%
2008-06-10 0 25.95 25.95 26.00 25.65 26.60 47,025,375 1,218,158,046 25.904 9.754 9.754 9.773 9.642 9.999 125,103,778 9.7372 -4.95%
2008-06-06 0 27.30 27.25 27.30 27.20 27.65 26,219,501 719,094,468 27.426 10.26 10.24 10.26 10.22 10.39 69,752,950 10.309 0.92%
2008-06-05 0 27.05 27.00 27.05 26.85 28.00 45,205,226 1,225,986,950 27.120 10.17 10.15 10.17 10.09 10.52 120,261,551 10.194 -2.87%
2008-06-04 0 27.85 27.85 27.90 27.55 28.50 35,341,055 993,823,121 28.121 10.47 10.47 10.49 10.36 10.71 94,019,441 10.570 -1.42%
2008-06-03 0 28.25 28.25 28.30 28.10 29.55 79,518,996 2,281,658,130 28.693 10.62 10.62 10.64 10.56 11.11 211,548,059 10.786 1.07%
2008-06-02 1 - - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 10.51 - - - - 0 - 0.00%
2008-05-29 0 27.95 27.90 27.95 27.90 28.70 17,539,347 493,522,090 28.138 10.51 10.49 10.51 10.49 10.79 46,660,735 10.577 -0.18%
2008-05-28 0 28.00 27.95 28.00 27.65 28.10 16,780,603 467,859,806 27.881 10.52 10.51 10.52 10.39 10.56 44,642,213 10.480 0.72%
2008-05-27 0 27.80 27.75 27.80 27.70 28.25 20,479,942 572,611,358 27.960 10.45 10.43 10.45 10.41 10.62 54,483,736 10.510 0.54%
2008-05-26 0 27.65 27.65 27.70 27.40 28.55 48,525,556 1,352,597,235 27.874 10.39 10.39 10.41 10.30 10.73 129,094,778 10.478 -3.93%
2008-05-23 0 29.10 29.10 29.15 28.80 29.75 21,223,944 619,815,133 29.204 10.82 10.82 10.84 10.71 11.06 57,087,450 10.857 -1.52%
2008-05-22 0 29.55 29.55 29.60 29.25 29.80 21,106,597 622,276,888 29.483 10.99 10.99 11.00 10.87 11.08 56,771,814 10.961 -2.31%
2008-05-21 0 30.25 30.30 30.35 29.20 30.35 33,490,759 994,166,949 29.685 11.25 11.26 11.28 10.86 11.28 90,082,316 11.036 -0.17%
2008-05-20 0 30.30 30.35 30.40 30.00 31.00 19,770,826 600,803,234 30.388 11.26 11.28 11.30 11.15 11.53 53,178,902 11.298 -2.10%
2008-05-19 0 30.95 30.95 31.00 30.60 31.30 20,141,010 622,861,282 30.925 11.51 11.51 11.53 11.38 11.64 54,174,610 11.497 -0.32%
2008-05-16 0 31.05 30.95 31.00 30.85 31.50 12,916,685 402,014,947 31.124 11.54 11.51 11.53 11.47 11.71 34,742,864 11.571 0.00%
2008-05-15 0 31.05 30.90 30.95 30.85 31.60 12,827,880 398,613,519 31.074 11.54 11.49 11.51 11.47 11.75 34,504,000 11.553 0.49%
2008-05-14 0 30.90 30.90 30.95 30.25 31.25 14,176,635 436,887,527 30.817 11.49 11.49 11.51 11.25 11.62 38,131,835 11.457 0.32%
2008-05-13 0 30.80 30.70 30.75 29.80 31.20 29,481,430 904,409,246 30.677 11.45 11.41 11.43 11.08 11.60 79,298,158 11.405 2.50%
2008-05-09 0 30.05 30.05 30.10 29.00 30.70 40,004,019 1,191,288,233 29.779 11.17 11.17 11.19 10.78 11.41 107,601,463 11.071 -1.96%
2008-05-08 0 30.65 30.70 30.75 30.25 31.45 43,724,501 1,344,953,556 30.760 11.40 11.41 11.43 11.25 11.69 117,608,690 11.436 -3.62%
2008-05-07 0 31.80 31.70 31.75 30.85 33.00 43,619,042 1,375,793,654 31.541 11.82 11.79 11.80 11.47 12.27 117,325,030 11.726 -2.90%
2008-05-06 0 32.75 32.70 32.80 32.55 33.20 15,918,145 521,757,977 32.778 12.18 12.16 12.19 12.10 12.34 42,816,090 12.186 -0.91%
2008-05-05 0 33.05 32.85 33.15 32.60 33.60 23,092,956 764,987,583 33.126 12.29 12.21 12.32 12.12 12.49 62,114,655 12.316 0.00%
2008-05-02 0 33.05 33.00 33.10 32.70 33.65 32,992,338 1,100,846,265 33.367 12.29 12.27 12.31 12.16 12.51 88,741,680 12.405 1.54%
2008-04-30 0 32.55 32.55 32.60 32.15 32.80 26,346,283 856,028,045 32.491 12.10 12.10 12.12 11.95 12.19 70,865,345 12.080 0.31%
2008-04-29 0 32.45 32.40 32.50 32.10 32.60 23,762,959 769,781,987 32.394 12.06 12.05 12.08 11.93 12.12 63,916,807 12.043 1.41%
2008-04-28 0 32.00 32.00 32.05 31.60 32.25 19,101,286 610,691,017 31.971 11.90 11.90 11.92 11.75 11.99 51,377,996 11.886 0.63%
2008-04-25 0 31.80 31.90 32.00 31.55 32.75 19,710,644 630,181,281 31.972 11.82 11.86 11.90 11.73 12.18 53,017,027 11.886 -1.09%
2008-04-24 0 32.15 32.15 32.30 31.90 32.70 50,952,263 1,645,005,068 32.285 11.95 11.95 12.01 11.86 12.16 137,049,681 12.003 3.88%
2008-04-23 0 30.95 30.90 31.05 30.05 31.15 47,152,731 1,449,120,168 30.732 11.51 11.49 11.54 11.17 11.58 126,829,828 11.426 4.03%
2008-04-22 0 29.75 29.75 29.80 28.30 30.15 35,283,254 1,043,037,119 29.562 11.06 11.06 11.08 10.52 11.21 94,903,708 10.990 3.30%
2008-04-21 0 28.80 28.75 28.80 28.75 29.40 20,284,656 586,976,752 28.937 10.71 10.69 10.71 10.69 10.93 54,560,985 10.758 1.77%
2008-04-18 0 28.30 28.30 28.35 27.90 28.95 20,115,534 570,583,723 28.365 10.52 10.52 10.54 10.37 10.76 54,106,086 10.546 -1.39%
2008-04-17 0 28.70 28.65 28.70 28.45 29.70 26,593,961 770,089,523 28.957 10.67 10.65 10.67 10.58 11.04 71,531,541 10.766 0.53%
2008-04-16 0 28.55 28.65 28.70 27.70 29.35 23,842,125 680,362,213 28.536 10.61 10.65 10.67 10.30 10.91 64,129,745 10.609 -0.52%
2008-04-15 0 28.70 28.65 28.70 28.05 29.10 21,469,991 613,286,169 28.565 10.67 10.65 10.67 10.43 10.82 57,749,259 10.620 0.17%
2008-04-14 0 28.65 28.65 28.70 28.10 29.35 32,835,579 943,840,110 28.744 10.65 10.65 10.67 10.45 10.91 88,320,035 10.687 -4.02%
2008-04-11 0 29.85 29.75 29.80 29.40 30.25 52,953,938 1,576,567,527 29.772 11.10 11.06 11.08 10.93 11.25 142,433,719 11.069 4.55%
2008-04-10 0 28.55 28.40 28.50 27.30 28.75 24,065,195 677,261,889 28.143 10.61 10.56 10.60 10.15 10.69 64,729,751 10.463 2.33%
2008-04-09 0 27.90 27.80 27.90 27.50 28.90 28,274,968 793,161,121 28.052 10.37 10.34 10.37 10.22 10.74 76,053,057 10.429 -3.29%
2008-04-08 0 28.85 28.75 28.85 28.30 29.55 30,151,136 865,722,994 28.713 10.73 10.69 10.73 10.52 10.99 81,099,510 10.675 -2.37%
2008-04-07 0 29.55 29.45 29.50 29.00 29.80 44,947,967 1,322,962,351 29.433 10.99 10.95 10.97 10.78 11.08 120,899,528 10.943 -1.34%
2008-04-03 0 29.95 29.95 30.00 28.85 30.10 50,793,352 1,509,497,215 29.718 11.13 11.13 11.15 10.73 11.19 136,622,248 11.049 3.63%
2008-04-02 0 28.90 28.90 28.95 28.20 29.40 71,962,050 2,069,807,396 28.762 10.74 10.74 10.76 10.48 10.93 193,561,099 10.693 6.84%
2008-04-01 0 27.05 27.00 27.10 26.60 27.60 28,345,502 768,749,644 27.121 10.06 10.04 10.08 9.889 10.26 76,242,777 10.083 0.37%
2008-03-31 0 26.95 26.85 27.00 26.55 27.50 34,418,328 930,721,200 27.041 10.02 9.982 10.04 9.871 10.22 92,577,260 10.053 -2.53%
2008-03-28 0 27.65 27.65 27.70 26.40 28.10 62,440,230 1,706,869,767 27.336 10.28 10.28 10.30 9.815 10.45 167,949,628 10.163 6.14%
2008-03-27 0 26.05 26.10 26.15 25.15 26.55 39,022,669 1,011,371,291 25.918 9.685 9.703 9.722 9.350 9.871 104,961,861 9.6356 0.19%
2008-03-26 0 26.00 25.95 26.00 24.80 27.75 97,551,898 2,559,967,575 26.242 9.666 9.648 9.666 9.220 10.32 262,391,810 9.7563 4.84%
2008-03-25 0 24.80 24.75 24.80 23.00 25.55 84,500,766 2,076,004,406 24.568 9.220 9.202 9.220 8.551 9.499 227,287,315 9.1338 11.46%
2008-03-20 0 22.25 22.00 22.25 20.55 23.30 77,599,253 1,697,353,875 21.873 8.272 8.179 8.272 7.640 8.662 208,723,858 8.1321 -1.33%
2008-03-19 0 22.55 22.50 22.55 22.45 23.75 85,712,178 1,987,889,873 23.193 8.384 8.365 8.384 8.346 8.830 230,545,730 8.6225 5.37%
2008-03-18 0 21.40 21.30 21.40 19.54 21.90 82,830,216 1,710,851,093 20.655 7.956 7.919 7.956 7.265 8.142 222,793,926 7.6791 0.00%
2008-03-17 0 21.40 21.20 21.25 20.85 22.50 55,726,702 1,192,957,059 21.407 7.956 7.882 7.900 7.752 8.365 149,891,807 7.9588 -7.96%
2008-03-14 0 23.25 23.25 23.30 23.05 24.10 21,949,421 515,897,427 23.504 8.644 8.644 8.662 8.570 8.960 59,038,813 8.7383 -1.27%
2008-03-13 0 23.55 23.35 23.50 23.35 24.90 25,260,355 605,511,508 23.971 8.755 8.681 8.737 8.681 9.257 67,944,452 8.9119 -6.36%
2008-03-12 0 25.15 25.05 25.10 24.75 26.05 39,470,453 998,868,292 25.307 9.350 9.313 9.332 9.202 9.685 106,166,295 9.4085 2.86%
2008-03-11 0 24.45 24.35 24.40 23.25 24.50 30,602,598 729,251,633 23.830 9.090 9.053 9.071 8.644 9.109 82,313,838 8.8594 0.62%
2008-03-10 0 24.30 24.30 24.50 23.20 24.50 50,168,377 1,191,453,896 23.749 9.034 9.034 9.109 8.625 9.109 134,941,211 8.8294 -1.62%
2008-03-07 0 24.70 24.65 24.70 24.55 25.35 30,479,191 760,002,550 24.935 9.183 9.164 9.183 9.127 9.425 81,981,902 9.2704 -4.82%
2008-03-06 0 25.95 25.80 25.90 25.25 26.80 29,890,818 775,640,457 25.949 9.648 9.592 9.629 9.387 9.964 80,399,316 9.6474 2.37%
2008-03-05 0 25.35 25.30 25.40 25.05 25.95 38,830,100 985,293,084 25.374 9.425 9.406 9.443 9.313 9.648 104,443,895 9.4337 -3.06%
2008-03-04 0 26.15 26.15 26.20 25.45 27.15 23,908,898 623,833,717 26.092 9.722 9.722 9.741 9.462 10.09 64,309,349 9.7005 -2.61%
2008-03-03 0 26.85 26.70 26.95 26.30 27.40 26,362,735 707,941,364 26.854 9.982 9.927 10.02 9.778 10.19 70,909,597 9.9837 -3.42%
2008-02-29 0 27.80 27.50 27.55 27.30 27.95 18,247,580 503,582,779 27.597 10.34 10.22 10.24 10.15 10.39 49,081,726 10.260 -0.54%
2008-02-28 0 27.95 27.95 28.00 26.85 28.25 33,941,809 943,878,768 27.809 10.39 10.39 10.41 9.982 10.50 91,295,535 10.339 3.14%
2008-02-27 0 27.10 27.05 27.10 26.45 27.95 52,880,794 1,442,799,176 27.284 10.08 10.06 10.08 9.834 10.39 142,236,979 10.144 7.11%
2008-02-26 0 25.30 25.15 25.20 25.05 25.70 31,559,652 798,499,071 25.301 9.406 9.350 9.369 9.313 9.555 84,888,089 9.4065 1.81%
2008-02-25 0 24.85 24.80 24.85 24.60 26.05 30,690,487 768,870,239 25.052 9.239 9.220 9.239 9.146 9.685 82,550,238 9.3140 -3.31%
2008-02-22 0 25.70 25.60 25.70 24.80 26.20 51,389,871 1,302,572,438 25.347 9.555 9.518 9.555 9.220 9.741 138,226,745 9.4234 -3.93%
2008-02-21 0 26.75 26.75 26.80 26.50 28.00 30,620,205 823,612,161 26.898 9.945 9.945 9.964 9.852 10.41 82,361,196 10.000 -2.73%
2008-02-20 0 27.50 27.35 27.40 26.95 28.80 23,890,640 659,698,146 27.613 10.22 10.17 10.19 10.02 10.71 64,260,239 10.266 -3.51%
2008-02-19 0 28.50 28.50 28.60 28.15 29.05 22,747,600 653,759,950 28.740 10.60 10.60 10.63 10.47 10.80 61,185,728 10.685 0.88%
2008-02-18 0 28.25 28.05 28.25 28.05 29.55 15,861,904 452,967,869 28.557 10.50 10.43 10.50 10.43 10.99 42,664,815 10.617 -1.57%
2008-02-15 0 28.70 28.60 28.75 27.15 28.90 19,874,235 558,105,572 28.082 10.67 10.63 10.69 10.09 10.74 53,457,048 10.440 2.87%
2008-02-14 0 27.90 27.75 28.00 27.45 28.05 29,356,243 816,388,169 27.810 10.37 10.32 10.41 10.21 10.43 78,961,434 10.339 3.53%
2008-02-13 0 26.95 26.85 26.90 25.95 27.75 28,137,194 756,183,844 26.875 10.02 9.982 10.00 9.648 10.32 75,682,477 9.9915 -0.55%
2008-02-12 0 27.10 26.90 27.10 26.80 27.60 26,459,928 719,745,183 27.201 10.08 10.00 10.08 9.964 10.26 71,171,023 10.113 0.00%
2008-02-11 0 27.10 27.05 27.15 26.85 29.00 55,385,973 1,516,923,155 27.388 10.08 10.06 10.09 9.982 10.78 148,975,325 10.182 -6.71%
2008-02-06 0 29.05 28.75 28.85 28.25 29.40 40,642,088 1,162,394,981 28.601 10.80 10.69 10.73 10.50 10.93 109,317,720 10.633 -5.53%
2008-02-05 0 30.75 30.75 30.80 30.30 31.00 21,777,229 667,626,209 30.657 11.43 11.43 11.45 11.26 11.53 58,575,657 11.398 0.65%
2008-02-04 0 30.55 30.35 30.40 30.25 31.50 46,336,834 1,430,209,060 30.865 11.36 11.28 11.30 11.25 11.71 124,635,256 11.475 5.16%
2008-02-01 0 29.05 29.00 29.15 27.20 29.15 34,410,175 973,853,585 28.301 10.80 10.78 10.84 10.11 10.84 92,555,330 10.522 7.20%
2008-01-31 0 27.10 27.15 27.25 26.05 27.90 44,700,927 1,202,783,408 26.907 10.08 10.09 10.13 9.685 10.37 120,235,048 10.004 -3.39%
2008-01-30 0 28.05 28.20 28.25 27.30 29.45 36,303,812 1,024,178,144 28.211 10.43 10.48 10.50 10.15 10.95 97,648,771 10.488 -2.60%
2008-01-29 0 28.80 28.85 29.05 28.60 29.80 17,381,591 507,496,416 29.197 10.71 10.73 10.80 10.63 11.08 46,752,418 10.855 0.35%
2008-01-28 0 28.70 28.65 28.70 28.40 29.70 33,369,942 965,884,021 28.945 10.67 10.65 10.67 10.56 11.04 89,757,346 10.761 -5.75%
2008-01-25 0 30.45 30.65 30.70 29.60 31.25 41,325,491 1,259,996,871 30.490 11.32 11.40 11.41 11.00 11.62 111,155,914 11.335 8.17%
2008-01-24 0 28.15 28.15 28.25 28.00 30.05 42,469,587 1,230,680,480 28.978 10.47 10.47 10.50 10.41 11.17 114,233,265 10.773 -0.53%
2008-01-23 0 28.30 28.20 28.35 26.55 28.75 58,893,752 1,623,575,747 27.568 10.52 10.48 10.54 9.871 10.69 158,410,431 10.249 10.33%
2008-01-22 0 25.65 25.70 25.80 24.70 27.60 76,351,194 1,986,192,257 26.014 9.536 9.555 9.592 9.183 10.26 205,366,871 9.6714 -11.55%
2008-01-21 0 29.00 29.15 29.20 28.50 30.30 29,252,132 858,573,172 29.351 10.78 10.84 10.86 10.60 11.26 78,681,400 10.912 -6.15%
2008-01-18 0 30.90 30.85 30.90 28.60 31.00 30,599,054 920,714,382 30.090 11.49 11.47 11.49 10.63 11.53 82,304,305 11.187 1.98%
2008-01-17 0 30.30 30.25 30.35 28.35 31.10 36,755,040 1,089,630,774 29.646 11.26 11.25 11.28 10.54 11.56 98,862,469 11.022 3.95%
2008-01-16 0 29.15 29.15 29.20 28.75 30.90 44,915,475 1,345,691,757 29.961 10.84 10.84 10.86 10.69 11.49 120,812,132 11.139 -6.72%
2008-01-15 0 31.25 31.15 31.25 31.00 31.80 22,449,855 702,880,690 31.309 11.62 11.58 11.62 11.53 11.82 60,384,864 11.640 -0.16%
2008-01-14 0 31.30 31.65 31.70 31.20 32.40 14,601,893 466,362,519 31.938 11.64 11.77 11.79 11.60 12.05 39,275,680 11.874 -1.88%
2008-01-11 0 31.90 31.90 32.00 31.80 33.45 22,535,809 738,202,986 32.757 11.86 11.86 11.90 11.82 12.44 60,616,060 12.178 -0.93%
2008-01-10 0 32.20 32.20 32.25 31.55 32.80 26,996,678 874,499,158 32.393 11.97 11.97 11.99 11.73 12.19 72,614,755 12.043 0.94%
2008-01-09 0 31.90 31.85 31.90 30.75 32.40 37,892,954 1,195,021,606 31.537 11.86 11.84 11.86 11.43 12.05 101,923,192 11.725 2.90%
2008-01-08 0 31.00 31.00 31.05 30.85 32.70 56,586,321 1,793,719,151 31.699 11.53 11.53 11.54 11.47 12.16 152,203,981 11.785 2.99%
2008-01-07 0 30.10 30.10 30.15 29.60 30.35 24,377,934 728,252,599 29.873 11.19 11.19 11.21 11.00 11.28 65,570,946 11.106 -3.22%
2008-01-04 0 31.10 31.10 31.15 30.05 31.10 23,384,247 715,794,096 30.610 11.56 11.56 11.58 11.17 11.56 62,898,160 11.380 2.30%
2008-01-03 0 30.40 30.40 30.45 30.00 31.00 32,617,333 994,856,050 30.501 11.30 11.30 11.32 11.15 11.53 87,733,004 11.340 -3.18%
2008-01-02 0 31.40 31.25 31.30 30.90 32.10 21,318,745 671,057,520 31.477 11.67 11.62 11.64 11.49 11.93 57,342,442 11.703 -1.41%
2007-12-31 0 31.85 32.00 32.05 31.65 32.45 15,993,526 510,628,441 31.927 11.84 11.90 11.92 11.77 12.06 43,018,848 11.870 0.00%
2007-12-28 0 31.85 31.80 31.85 31.40 32.50 19,410,397 620,232,301 31.954 11.84 11.82 11.84 11.67 12.08 52,209,432 11.880 -2.45%
2007-12-27 0 32.65 32.55 32.60 32.45 33.55 12,052,263 394,427,478 32.726 12.14 12.10 12.12 12.06 12.47 32,417,771 12.167 0.00%
2007-12-24 0 32.65 32.50 32.85 32.30 33.30 13,546,476 444,870,786 32.840 12.14 12.08 12.21 12.01 12.38 36,436,855 12.209 2.51%
2007-12-21 0 31.85 31.70 31.80 31.55 32.25 18,212,358 580,151,270 31.855 11.84 11.79 11.82 11.73 11.99 48,986,987 11.843 0.95%
2007-12-20 0 31.55 31.25 31.30 31.20 32.40 14,959,678 474,834,832 31.741 11.73 11.62 11.64 11.60 12.05 40,238,038 11.801 -1.25%
2007-12-19 0 31.95 31.70 31.85 31.00 32.00 21,078,401 664,365,160 31.519 11.88 11.79 11.84 11.53 11.90 56,695,973 11.718 2.24%
2007-12-18 0 31.25 31.20 31.25 30.60 31.85 20,763,205 648,325,066 31.225 11.62 11.60 11.62 11.38 11.84 55,848,170 11.609 -0.48%
2007-12-17 0 31.40 31.35 31.40 31.05 32.15 33,430,458 1,052,302,301 31.477 11.67 11.66 11.67 11.54 11.95 89,920,120 11.703 -3.68%
2007-12-14 0 32.60 32.70 32.80 32.00 33.60 31,032,222 1,008,120,009 32.486 12.12 12.16 12.19 11.90 12.49 83,469,426 12.078 -3.41%
2007-12-13 0 33.75 33.60 33.75 32.75 34.50 40,866,988 1,363,060,663 33.354 12.55 12.49 12.55 12.18 12.83 109,922,648 12.400 -2.60%
2007-12-12 0 34.65 34.40 34.50 33.80 34.90 44,274,120 1,512,959,579 34.173 12.88 12.79 12.83 12.57 12.98 119,087,037 12.705 -2.94%
2007-12-11 0 35.70 35.80 35.85 35.10 36.25 19,959,938 707,760,832 35.459 13.27 13.31 13.33 13.05 13.48 53,687,569 13.183 0.28%
2007-12-10 0 35.60 35.80 36.00 34.80 36.70 36,380,552 1,293,797,969 35.563 13.24 13.31 13.38 12.94 13.64 97,855,184 13.222 -4.17%
2007-12-07 0 37.15 37.25 37.30 36.20 37.60 18,855,548 698,402,023 37.040 13.81 13.85 13.87 13.46 13.98 50,717,018 13.771 0.41%
2007-12-06 0 37.00 36.95 37.00 36.85 37.90 17,868,719 667,480,822 37.355 13.76 13.74 13.76 13.70 14.09 48,062,679 13.888 0.41%
2007-12-05 0 36.85 36.85 36.90 35.75 36.90 15,568,601 566,215,423 36.369 13.70 13.70 13.72 13.29 13.72 41,875,899 13.521 1.80%
2007-12-04 0 36.20 36.20 36.30 35.30 36.65 14,686,940 532,543,412 36.260 13.46 13.46 13.50 13.12 13.63 39,504,437 13.481 0.42%
2007-12-03 0 36.05 36.00 36.05 36.00 36.75 22,016,810 802,335,829 36.442 13.40 13.38 13.40 13.38 13.66 59,220,074 13.548 0.14%
2007-11-30 0 36.00 35.95 36.00 34.90 36.30 36,117,955 1,283,714,583 35.542 13.38 13.37 13.38 12.98 13.50 97,148,859 13.214 2.86%
2007-11-29 0 35.00 34.95 35.00 34.95 35.85 26,455,081 938,221,959 35.465 13.01 12.99 13.01 12.99 13.33 71,157,986 13.185 1.30%
2007-11-28 0 34.55 34.55 34.60 33.90 34.70 18,815,262 646,531,877 34.362 12.84 12.84 12.86 12.60 12.90 50,608,658 12.775 1.92%
2007-11-27 0 33.90 33.85 33.90 32.50 34.85 25,463,085 860,359,549 33.789 12.60 12.58 12.60 12.08 12.96 68,489,749 12.562 0.00%
2007-11-26 0 33.90 33.85 33.90 33.50 34.40 33,688,564 1,145,186,717 33.993 12.60 12.58 12.60 12.45 12.79 90,614,365 12.638 5.61%
2007-11-23 0 32.10 32.10 32.20 32.00 32.70 29,273,119 946,614,119 32.337 11.93 11.93 11.97 11.90 12.16 78,737,850 12.022 3.05%
2007-11-22 0 31.15 31.25 31.40 30.90 32.60 25,265,977 799,500,418 31.643 11.58 11.62 11.67 11.49 12.12 67,959,574 11.764 -3.11%
2007-11-21 0 32.15 32.00 32.05 32.00 33.00 21,220,820 685,436,520 32.300 11.95 11.90 11.92 11.90 12.27 57,079,047 12.009 -3.31%
2007-11-20 0 33.25 33.25 33.30 31.35 33.65 40,334,397 1,310,698,052 32.496 12.36 12.36 12.38 11.66 12.51 108,490,103 12.081 -0.30%
2007-11-19 0 33.35 33.75 33.80 32.00 33.90 35,706,910 1,181,992,085 33.103 12.40 12.55 12.57 11.90 12.60 96,043,244 12.307 0.30%
2007-11-16 0 33.25 33.20 33.25 32.10 33.50 36,391,343 1,185,610,249 32.579 12.36 12.34 12.36 11.93 12.45 97,884,209 12.112 -2.64%
2007-11-15 0 34.15 34.10 34.15 33.95 35.50 30,009,909 1,036,801,019 34.549 12.70 12.68 12.70 12.62 13.20 80,719,643 12.844 -0.73%
2007-11-14 0 34.40 34.30 34.35 33.50 35.00 40,016,780 1,366,838,522 34.157 12.79 12.75 12.77 12.45 13.01 107,635,787 12.699 6.17%
2007-11-13 0 32.40 32.50 32.55 31.20 33.10 44,307,890 1,428,638,784 32.243 12.05 12.08 12.10 11.60 12.31 119,177,871 11.987 -0.61%
2007-11-12 0 32.60 32.50 32.55 32.10 33.40 49,971,243 1,633,773,120 32.694 12.12 12.08 12.10 11.93 12.42 134,410,967 12.155 -5.09%
2007-11-09 0 34.35 34.35 34.50 34.00 35.50 27,572,918 951,487,154 34.508 12.77 12.77 12.83 12.64 13.20 74,164,706 12.829 -0.43%
2007-11-08 0 34.50 34.75 34.80 34.05 35.50 50,345,960 1,745,818,213 34.676 12.83 12.92 12.94 12.66 13.20 135,418,868 12.892 -5.48%
2007-11-07 0 36.50 36.30 36.40 36.10 38.35 27,737,044 1,026,439,504 37.006 13.57 13.50 13.53 13.42 14.26 74,606,167 13.758 -0.54%
2007-11-06 0 36.70 36.45 36.50 35.75 36.95 26,984,351 982,221,111 36.400 13.64 13.55 13.57 13.29 13.74 72,581,599 13.533 1.52%
2007-11-05 0 36.15 36.15 36.20 35.20 37.10 36,932,072 1,331,922,665 36.064 13.44 13.44 13.46 13.09 13.79 99,338,644 13.408 -3.86%
2007-11-02 0 37.60 37.55 37.60 37.05 37.75 36,951,214 1,385,864,747 37.505 13.98 13.96 13.98 13.77 14.03 99,390,131 13.944 -3.84%
2007-11-01 0 39.10 39.00 39.05 38.70 40.15 22,104,439 871,709,699 39.436 14.54 14.50 14.52 14.39 14.93 59,455,776 14.661 -0.89%
2007-10-31 0 39.45 39.45 39.50 38.65 39.80 16,112,353 632,340,943 39.246 14.67 14.67 14.69 14.37 14.80 43,338,465 14.591 0.38%
2007-10-30 0 39.30 39.30 39.40 38.60 39.80 25,173,322 994,478,170 39.505 14.61 14.61 14.65 14.35 14.80 67,710,354 14.687 0.90%
2007-10-29 0 38.95 38.95 39.00 38.45 39.85 28,007,755 1,103,069,316 39.384 14.48 14.48 14.50 14.29 14.82 75,334,316 14.642 2.77%
2007-10-26 0 37.90 37.85 37.90 37.35 38.50 23,724,943 900,252,456 37.945 14.09 14.07 14.09 13.89 14.31 63,814,553 14.107 0.40%
2007-10-25 0 37.75 37.75 37.80 37.50 38.55 29,135,251 1,103,544,747 37.877 14.03 14.03 14.05 13.94 14.33 78,367,017 14.082 -1.05%
2007-10-24 0 38.15 38.15 38.20 37.50 40.05 38,861,190 1,506,288,380 38.761 14.18 14.18 14.20 13.94 14.89 104,527,520 14.410 -2.05%
2007-10-23 0 38.95 38.90 38.95 38.50 39.20 29,157,960 1,129,647,944 38.742 14.48 14.46 14.48 14.31 14.57 78,428,099 14.404 3.73%
2007-10-22 0 37.55 37.85 37.90 36.40 38.00 36,444,467 1,362,287,310 37.380 13.96 14.07 14.09 13.53 14.13 98,027,100 13.897 -4.45%
2007-10-18 0 39.30 39.05 39.50 37.85 40.00 27,518,793 1,070,316,661 38.894 14.61 14.52 14.69 14.07 14.87 74,019,123 14.460 0.26%
2007-10-17 0 39.20 39.00 39.10 38.05 40.00 24,842,450 968,104,459 38.970 14.57 14.50 14.54 14.15 14.87 66,820,385 14.488 0.26%
2007-10-16 0 39.10 39.05 39.10 39.00 40.40 42,604,330 1,690,394,827 39.677 14.54 14.52 14.54 14.50 15.02 114,595,692 14.751 0.77%
2007-10-15 0 38.80 38.70 38.80 37.55 38.90 19,054,862 729,957,591 38.308 14.43 14.39 14.43 13.96 14.46 51,253,126 14.242 2.65%
2007-10-12 0 37.80 37.85 37.90 36.65 38.00 26,715,380 1,000,237,779 37.441 14.05 14.07 14.09 13.63 14.13 71,858,130 13.920 -1.18%
2007-10-11 0 38.25 38.15 38.20 36.95 38.35 22,077,459 837,624,896 37.940 14.22 14.18 14.20 13.74 14.26 59,383,206 14.105 4.08%
2007-10-10 0 36.75 36.75 36.90 36.60 37.50 30,823,880 1,144,106,219 37.118 13.66 13.66 13.72 13.61 13.94 82,909,034 13.800 1.94%
2007-10-09 0 36.05 36.20 36.25 33.90 36.20 26,495,949 934,141,164 35.256 13.40 13.46 13.48 12.60 13.46 71,267,911 13.107 3.00%
2007-10-08 0 35.00 35.00 35.05 33.90 36.55 32,881,097 1,171,222,676 35.620 13.01 13.01 13.03 12.60 13.59 88,442,467 13.243 2.94%
2007-10-05 0 34.00 34.00 34.05 33.15 34.45 36,251,400 1,221,804,751 33.704 12.64 12.64 12.66 12.32 12.81 97,507,795 12.530 3.19%
2007-10-04 0 32.95 33.00 33.05 32.40 33.75 26,081,989 863,049,442 33.090 12.25 12.27 12.29 12.05 12.55 70,154,456 12.302 -3.09%
2007-10-03 0 34.00 34.00 34.05 33.50 37.50 46,157,292 1,664,427,195 36.060 12.64 12.64 12.66 12.45 13.94 124,152,330 13.406 -5.56%
2007-10-02 0 36.00 35.85 35.95 34.80 37.25 35,654,307 1,284,200,595 36.018 13.38 13.33 13.37 12.94 13.85 95,901,754 13.391 5.42%
2007-09-28 0 34.15 34.05 34.15 32.05 34.55 26,820,684 893,785,069 33.324 12.70 12.66 12.70 11.92 12.84 72,141,373 12.389 5.24%
2007-09-27 0 32.45 32.40 32.50 32.30 33.90 33,698,694 1,123,998,779 33.354 12.06 12.05 12.08 12.01 12.60 90,641,612 12.400 0.00%
2007-09-25 0 32.45 32.40 32.45 32.20 32.85 30,324,360 985,349,781 32.494 12.06 12.05 12.06 11.97 12.21 81,565,442 12.080 0.46%
2007-09-24 0 32.30 32.25 32.30 31.15 32.50 25,730,337 818,708,817 31.819 12.01 11.99 12.01 11.58 12.08 69,208,594 11.830 3.19%
2007-09-21 0 31.30 31.25 31.30 30.10 32.00 37,310,738 1,169,606,103 31.348 11.64 11.62 11.64 11.19 11.90 100,357,167 11.654 2.45%
2007-09-20 0 30.55 30.55 30.60 29.50 31.05 54,236,172 1,647,243,861 30.372 11.36 11.36 11.38 10.97 11.54 145,882,629 11.292 3.04%
2007-09-19 0 29.65 29.60 29.65 29.40 29.95 39,370,967 1,169,568,833 29.706 11.02 11.00 11.02 10.93 11.13 105,898,701 11.044 3.31%
2007-09-18 0 28.70 28.75 28.80 28.50 29.00 9,873,013 283,573,104 28.722 10.67 10.69 10.71 10.60 10.78 26,556,098 10.678 -0.52%
2007-09-17 0 28.85 28.70 28.85 28.75 29.50 9,725,804 282,469,376 29.043 10.73 10.67 10.73 10.69 10.97 26,160,140 10.798 -0.86%
2007-09-14 0 29.10 29.00 29.10 28.80 29.50 21,382,103 623,943,002 29.181 10.82 10.78 10.82 10.71 10.97 57,512,861 10.849 1.04%
2007-09-13 0 28.80 28.70 28.75 28.30 28.95 10,278,554 295,335,011 28.733 10.71 10.67 10.69 10.52 10.76 27,646,908 10.682 0.70%
2007-09-12 0 28.60 28.55 28.65 28.05 28.70 22,118,232 628,588,233 28.419 10.63 10.61 10.65 10.43 10.67 59,492,876 10.566 0.88%
2007-09-11 0 28.35 28.35 28.40 28.25 29.10 17,397,213 496,136,616 28.518 10.54 10.54 10.56 10.50 10.82 46,794,438 10.602 -1.73%
2007-09-10 0 28.85 28.75 28.85 28.15 29.30 23,254,330 665,709,860 28.627 10.73 10.69 10.73 10.47 10.89 62,548,714 10.643 -1.70%
2007-09-07 0 29.35 29.20 29.35 28.50 29.45 21,456,450 621,663,870 28.973 10.91 10.86 10.91 10.60 10.95 57,712,837 10.772 -0.17%
2007-09-06 0 29.40 29.35 29.40 28.90 29.90 26,841,500 787,764,250 29.349 10.93 10.91 10.93 10.74 11.12 72,197,363 10.911 -1.67%
2007-09-05 0 29.90 29.85 29.90 29.60 30.45 26,532,590 795,000,374 29.963 11.12 11.10 11.12 11.00 11.32 71,366,467 11.140 0.84%
2007-09-04 0 29.65 29.70 29.80 29.00 30.75 34,944,045 1,047,485,855 29.976 11.02 11.04 11.08 10.78 11.43 93,991,316 11.144 1.19%
2007-09-03 0 29.30 29.20 29.25 28.30 29.40 15,772,600 458,919,075 29.096 10.89 10.86 10.87 10.52 10.93 42,424,608 10.817 0.00%
2007-08-31 0 29.30 29.25 29.30 28.90 29.60 29,952,054 877,390,497 29.293 10.89 10.87 10.89 10.74 11.00 80,564,026 10.891 1.21%
2007-08-30 0 28.95 28.85 28.90 28.70 29.40 26,937,046 781,974,438 29.030 10.76 10.73 10.74 10.67 10.93 72,454,359 10.793 2.30%
2007-08-29 0 28.30 28.20 28.30 27.60 28.50 30,996,529 870,272,372 28.076 10.52 10.48 10.52 10.26 10.60 83,373,420 10.438 -1.74%
2007-08-28 0 28.80 28.80 28.95 28.25 29.70 37,731,700 1,096,579,016 29.063 10.71 10.71 10.76 10.50 11.04 101,489,456 10.805 -1.54%
2007-08-27 0 29.25 29.20 29.25 28.65 29.55 44,537,096 1,301,421,801 29.221 10.87 10.86 10.87 10.65 10.99 119,794,381 10.864 2.27%
2007-08-24 0 28.60 28.60 28.65 27.85 28.70 23,404,800 664,428,075 28.389 10.63 10.63 10.65 10.35 10.67 62,953,443 10.554 -0.17%
2007-08-23 0 28.65 28.65 28.70 28.30 29.70 40,326,689 1,161,335,740 28.798 10.65 10.65 10.67 10.52 11.04 108,469,370 10.707 2.32%
2007-08-22 0 28.00 28.00 28.05 27.00 28.30 25,386,491 704,780,357 27.762 10.41 10.41 10.43 10.04 10.52 68,283,729 10.321 2.19%
2007-08-21 0 27.40 27.35 27.40 27.10 28.85 65,920,620 1,852,321,767 28.099 10.19 10.17 10.19 10.08 10.73 177,311,064 10.447 1.48%
2007-08-20 0 27.00 26.75 26.80 26.10 27.20 51,412,843 1,368,135,992 26.611 10.04 9.945 9.964 9.703 10.11 138,288,534 9.8933 6.09%
2007-08-17 0 25.45 25.60 25.65 23.20 26.15 82,322,684 2,023,321,218 24.578 9.462 9.518 9.536 8.625 9.722 221,428,783 9.1376 -2.68%
2007-08-16 0 26.15 26.05 26.10 25.65 26.55 59,324,100 1,543,798,770 26.023 9.722 9.685 9.703 9.536 9.871 159,567,967 9.6749 -4.56%
2007-08-15 0 27.40 27.30 27.35 26.50 27.65 44,743,097 1,210,729,556 27.060 10.19 10.15 10.17 9.852 10.28 120,348,476 10.060 -2.84%
2007-08-14 0 28.20 28.30 28.35 27.40 28.40 36,804,470 1,024,192,469 27.828 10.48 10.52 10.54 10.19 10.56 98,995,424 10.346 -0.70%
2007-08-13 0 28.40 28.30 28.40 28.25 29.30 24,099,299 688,829,265 28.583 10.56 10.52 10.56 10.50 10.89 64,821,483 10.627 -0.53%
2007-08-10 0 28.55 28.50 28.55 27.50 28.80 36,783,518 1,038,156,722 28.223 10.61 10.60 10.61 10.22 10.71 98,939,068 10.493 -1.72%
2007-08-09 0 29.05 29.05 29.10 28.60 29.95 57,758,361 1,699,324,589 29.421 10.80 10.80 10.82 10.63 11.13 155,356,494 10.938 2.47%
2007-08-08 0 28.35 28.35 28.40 27.75 28.60 34,945,131 984,093,647 28.161 10.54 10.54 10.56 10.32 10.63 93,994,237 10.470 3.85%
2007-08-07 0 27.30 27.25 27.35 27.00 28.45 31,633,270 880,424,850 27.832 10.15 10.13 10.17 10.04 10.58 85,086,104 10.347 -1.62%
2007-08-06 0 27.75 27.60 27.65 27.55 28.65 32,671,075 919,225,380 28.136 10.32 10.26 10.28 10.24 10.65 87,877,557 10.460 -3.65%
2007-08-03 0 28.80 28.85 28.90 27.75 29.55 50,053,560 1,436,153,754 28.692 10.71 10.73 10.74 10.32 10.99 134,632,380 10.667 5.49%
2007-08-02 0 27.30 27.25 27.30 26.55 27.85 24,274,552 660,475,985 27.209 10.15 10.13 10.15 9.871 10.35 65,292,873 10.116 0.74%
2007-08-01 0 27.10 27.15 27.30 26.70 28.30 40,613,811 1,112,529,332 27.393 10.08 10.09 10.15 9.927 10.52 109,241,661 10.184 -4.91%
2007-07-31 0 28.50 28.35 28.40 28.35 28.80 20,961,333 597,872,710 28.523 10.60 10.54 10.56 10.54 10.71 56,381,088 10.604 1.06%
2007-07-30 0 28.20 28.20 28.25 27.10 28.30 22,680,785 630,177,803 27.785 10.48 10.48 10.50 10.08 10.52 61,006,012 10.330 2.55%
2007-07-27 0 27.50 27.50 27.55 26.90 27.95 42,505,381 1,162,037,610 27.339 10.22 10.22 10.24 10.00 10.39 114,329,543 10.164 -2.48%
2007-07-26 0 28.20 28.15 28.20 27.60 29.05 32,023,860 905,560,055 28.278 10.48 10.47 10.48 10.26 10.80 86,136,700 10.513 -0.70%
2007-07-25 0 28.40 28.35 28.40 28.35 28.90 33,009,723 943,096,854 28.570 10.56 10.54 10.56 10.54 10.74 88,788,441 10.622 -1.90%
2007-07-24 0 28.95 28.90 29.00 28.50 29.20 20,409,506 590,435,314 28.929 10.76 10.74 10.78 10.60 10.86 54,896,802 10.755 1.40%
2007-07-23 0 28.55 28.45 28.50 28.35 29.30 21,400,624 614,206,646 28.700 10.61 10.58 10.60 10.54 10.89 57,562,678 10.670 0.18%
2007-07-20 0 28.50 28.45 28.55 27.90 28.80 35,462,057 1,004,592,983 28.329 10.60 10.58 10.61 10.37 10.71 95,384,647 10.532 2.33%
2007-07-19 0 27.85 27.90 27.95 27.55 28.05 16,667,046 462,908,257 27.774 10.35 10.37 10.39 10.24 10.43 44,830,459 10.326 0.00%
2007-07-18 0 27.85 27.75 27.85 27.00 28.00 41,044,200 1,132,901,982 27.602 10.35 10.32 10.35 10.04 10.41 110,399,307 10.262 0.72%
2007-07-17 0 27.65 27.70 27.75 26.80 28.10 26,991,703 746,879,347 27.671 10.28 10.30 10.32 9.964 10.45 72,601,374 10.287 1.28%
2007-07-16 0 27.30 27.25 27.30 27.05 28.40 22,059,671 607,783,777 27.552 10.15 10.13 10.15 10.06 10.56 59,335,360 10.243 -3.02%
2007-07-13 0 28.15 28.20 28.25 27.70 28.70 20,198,606 567,066,970 28.075 10.47 10.48 10.50 10.30 10.67 54,329,530 10.438 0.72%
2007-07-12 0 27.95 27.95 28.00 27.50 28.90 18,481,597 524,227,238 28.365 10.39 10.39 10.41 10.22 10.74 49,711,177 10.545 -1.06%
2007-07-11 0 28.25 28.10 28.15 27.50 29.10 33,278,490 946,642,407 28.446 10.50 10.45 10.47 10.22 10.82 89,511,362 10.576 0.00%
2007-07-10 0 28.25 28.20 28.25 27.50 30.00 69,083,143 1,974,331,640 28.579 10.50 10.48 10.50 10.22 11.15 185,817,512 10.625 7.21%
2007-07-09 0 26.35 26.30 26.35 25.00 26.40 40,025,088 1,027,988,292 25.684 9.796 9.778 9.796 9.294 9.815 107,658,134 9.5486 7.99%
2007-07-06 0 24.40 24.35 24.40 23.65 24.55 21,160,500 510,730,525 24.136 9.071 9.053 9.071 8.793 9.127 56,916,800 8.9733 1.24%
2007-07-05 0 24.10 24.05 24.10 23.70 24.65 24,350,898 588,491,039 24.167 8.960 8.941 8.960 8.811 9.164 65,498,225 8.9848 -1.03%
2007-07-04 0 24.35 24.35 24.40 24.00 24.60 24,900,444 604,576,901 24.280 9.053 9.053 9.071 8.923 9.146 66,976,376 9.0267 0.00%
2007-07-03 0 24.35 24.35 24.45 24.05 25.00 26,157,711 634,983,549 24.275 9.053 9.053 9.090 8.941 9.294 70,358,130 9.0250 2.31%
2007-06-29 0 23.80 23.70 23.80 23.50 24.25 14,480,414 343,558,105 23.726 8.848 8.811 8.848 8.737 9.016 38,948,930 8.8207 -0.21%
2007-06-28 0 23.85 23.85 23.95 23.75 24.50 24,104,788 581,669,936 24.131 8.867 8.867 8.904 8.830 9.109 64,836,247 8.9714 -0.21%
2007-06-27 0 23.90 23.85 23.90 22.85 24.00 44,846,828 1,047,686,379 23.361 8.886 8.867 8.886 8.495 8.923 120,627,488 8.6853 1.27%
2007-06-26 0 23.60 23.70 23.80 23.05 24.35 34,002,000 806,682,814 23.725 8.774 8.811 8.848 8.570 9.053 91,457,435 8.8203 -3.08%
2007-06-25 0 24.35 24.45 24.50 24.00 25.30 40,969,350 1,009,160,138 24.632 9.053 9.090 9.109 8.923 9.406 110,197,978 9.1577 -0.20%
2007-06-22 0 24.40 24.40 24.45 23.60 24.85 31,538,606 758,665,258 24.055 9.071 9.071 9.090 8.774 9.239 84,831,480 8.9432 2.95%
2007-06-21 0 23.70 23.65 23.70 23.30 24.00 25,104,944 593,376,843 23.636 8.811 8.793 8.811 8.662 8.923 67,526,433 8.7873 0.64%
2007-06-20 0 23.55 23.55 23.60 22.75 24.20 38,218,430 893,305,439 23.374 8.755 8.755 8.774 8.458 8.997 102,798,646 8.6899 -1.26%
2007-06-18 0 23.85 23.85 23.90 22.60 24.35 45,757,987 1,083,975,782 23.689 8.867 8.867 8.886 8.402 9.053 123,078,293 8.8072 7.67%
2007-06-15 0 22.15 22.10 22.15 21.45 22.35 34,747,787 762,701,377 21.950 8.235 8.216 8.235 7.975 8.309 93,463,427 8.1604 3.50%
2007-06-14 0 21.40 21.40 21.45 21.00 21.60 22,705,579 483,955,621 21.314 7.956 7.956 7.975 7.807 8.030 61,072,702 7.9243 1.90%
2007-06-13 0 21.00 20.95 21.00 20.65 21.15 19,524,713 408,331,070 20.914 7.807 7.789 7.807 7.677 7.863 52,516,916 7.7752 1.20%
2007-06-12 0 20.75 20.70 20.80 20.55 21.00 12,703,480 263,644,854 20.754 7.714 7.696 7.733 7.640 7.807 34,169,393 7.7158 -0.24%
2007-06-11 0 20.80 20.75 20.80 20.60 21.00 15,883,750 329,999,950 20.776 7.733 7.714 7.733 7.659 7.807 42,723,576 7.7241 0.48%
2007-06-08 0 20.70 20.70 20.75 20.40 20.80 24,343,000 501,120,787 20.586 7.696 7.696 7.714 7.584 7.733 65,476,982 7.6534 -1.43%
2007-06-07 0 21.00 21.00 21.05 20.80 21.25 23,787,000 500,690,875 21.049 7.807 7.807 7.826 7.733 7.900 63,981,472 7.8256 -0.94%
2007-06-06 0 21.20 21.05 21.25 20.90 21.70 27,520,488 584,207,688 21.228 7.882 7.826 7.900 7.770 8.068 74,023,682 7.8922 0.47%
2007-06-05 0 21.10 21.15 21.20 20.10 21.60 42,269,600 880,934,192 20.841 7.845 7.863 7.882 7.473 8.030 113,695,347 7.7482 0.72%
2007-06-04 0 20.95 20.85 20.95 20.55 21.70 31,140,215 658,013,486 21.131 7.789 7.752 7.789 7.640 8.068 83,759,902 7.8559 0.48%
2007-06-01 0 20.85 20.95 21.10 20.20 21.50 39,028,326 818,134,241 20.963 7.752 7.789 7.845 7.510 7.993 104,977,077 7.7935 3.47%
2007-05-31 0 20.15 20.10 20.15 19.52 20.80 33,419,741 677,592,327 20.275 7.491 7.473 7.491 7.257 7.733 89,891,294 7.5379 1.56%
2007-05-30 0 19.84 19.84 19.90 19.28 19.92 32,769,033 641,241,431 19.569 7.376 7.376 7.398 7.168 7.406 88,141,042 7.2752 -0.80%
2007-05-29 0 20.00 19.96 20.00 19.80 20.20 16,441,803 328,535,943 19.982 7.436 7.421 7.436 7.361 7.510 44,224,608 7.4288 0.40%
2007-05-28 0 19.92 19.98 20.00 19.88 20.30 22,123,000 442,468,925 20.000 7.406 7.428 7.436 7.391 7.547 59,505,700 7.4357 -0.10%
2007-05-25 0 19.94 19.94 19.96 19.20 20.30 39,539,770 784,240,564 19.834 7.413 7.413 7.421 7.138 7.547 106,352,742 7.3740 -1.29%
2007-05-23 0 20.20 20.20 20.25 19.98 20.40 14,336,750 289,734,755 20.209 7.510 7.510 7.529 7.428 7.584 38,562,507 7.5134 0.75%
2007-05-22 0 20.05 20.15 20.20 19.90 20.40 12,651,000 254,877,200 20.147 7.454 7.491 7.510 7.398 7.584 34,028,234 7.4902 -0.50%
2007-05-21 0 20.15 20.00 20.05 19.94 20.40 21,266,770 427,575,984 20.105 7.491 7.436 7.454 7.413 7.584 57,202,642 7.4748 0.00%
2007-05-18 0 20.15 20.15 20.20 19.90 20.25 20,069,172 404,307,701 20.146 7.491 7.491 7.510 7.398 7.529 53,981,383 7.4898 -0.98%
2007-05-17 0 20.35 20.35 20.40 20.25 20.75 16,228,203 332,152,658 20.468 7.566 7.566 7.584 7.529 7.714 43,650,074 7.6094 -0.25%
2007-05-16 0 20.40 20.35 20.45 20.15 21.00 14,435,003 296,186,676 20.519 7.584 7.566 7.603 7.491 7.807 38,826,785 7.6284 -0.49%
2007-05-15 0 20.50 20.45 20.50 19.96 21.00 32,962,580 678,430,304 20.582 7.621 7.603 7.621 7.421 7.807 88,661,638 7.6519 0.00%
2007-05-14 0 20.50 20.40 20.50 20.40 21.55 46,222,400 960,373,520 20.777 7.621 7.584 7.621 7.584 8.012 124,327,455 7.7245 1.60%
2007-05-11 0 20.30 20.40 20.50 20.10 21.10 59,621,145 1,239,996,807 20.798 7.501 7.538 7.575 7.428 7.797 161,342,530 7.6855 -4.69%
2007-05-10 0 21.30 21.25 21.30 20.55 21.70 48,612,983 1,022,135,630 21.026 7.871 7.853 7.871 7.594 8.019 131,553,020 7.7698 3.65%
2007-05-09 0 20.55 20.50 20.60 19.80 20.65 31,457,810 634,853,315 20.181 7.594 7.575 7.612 7.317 7.631 85,128,903 7.4576 3.16%
2007-05-08 0 19.92 19.90 19.92 19.46 19.98 17,508,980 347,808,141 19.865 7.361 7.354 7.361 7.191 7.383 47,381,565 7.3406 0.40%
2007-05-07 0 19.84 19.82 19.84 19.54 20.00 25,339,000 502,891,203 19.847 7.332 7.324 7.332 7.221 7.391 68,570,611 7.3339 1.54%
2007-05-04 0 19.54 19.54 19.56 19.32 19.60 16,947,406 330,158,565 19.481 7.221 7.221 7.228 7.139 7.243 45,861,873 7.1990 1.24%
2007-05-03 0 19.30 19.30 19.32 18.86 19.32 19,016,492 364,486,982 19.167 7.132 7.132 7.139 6.969 7.139 51,461,087 7.0828 2.77%
2007-05-02 0 18.78 18.80 18.82 18.64 19.42 24,038,012 454,067,379 18.890 6.940 6.947 6.955 6.888 7.176 65,049,970 6.9803 -2.49%
2007-04-30 0 19.26 19.34 19.36 18.80 19.34 38,209,126 728,252,669 19.060 7.117 7.147 7.154 6.947 7.147 103,398,837 7.0431 -0.82%
2007-04-27 0 19.42 19.40 19.42 18.98 19.68 27,021,165 521,642,966 19.305 7.176 7.169 7.176 7.014 7.272 73,122,768 7.1338 -0.72%
2007-04-26 0 19.56 19.58 19.60 19.18 19.72 19,863,060 385,471,279 19.406 7.228 7.235 7.243 7.088 7.287 53,752,010 7.1713 1.98%
2007-04-25 0 19.18 19.12 19.14 18.66 19.56 31,136,969 593,641,273 19.065 7.088 7.065 7.073 6.895 7.228 84,260,665 7.0453 -1.13%
2007-04-24 0 19.40 19.38 19.40 19.34 19.74 20,033,639 390,522,224 19.493 7.169 7.162 7.169 7.147 7.295 54,213,618 7.2034 -1.52%
2007-04-23 0 19.70 19.70 19.74 19.48 20.00 23,136,550 457,674,350 19.781 7.280 7.280 7.295 7.198 7.391 62,610,497 7.3099 2.39%
2007-04-20 0 19.24 19.22 19.24 18.42 19.40 40,464,750 777,609,392 19.217 7.110 7.102 7.110 6.807 7.169 109,502,847 7.1013 1.91%
2007-04-19 0 18.88 18.90 18.94 18.58 19.84 54,183,157 1,032,883,228 19.063 6.977 6.984 6.999 6.866 7.332 146,626,631 7.0443 -4.84%
2007-04-18 0 19.84 19.86 19.88 19.62 19.96 42,292,275 834,201,222 19.725 7.332 7.339 7.346 7.250 7.376 114,448,366 7.2889 0.81%
2007-04-17 0 19.68 19.68 19.70 18.98 19.76 60,199,772 1,172,671,821 19.480 7.272 7.272 7.280 7.014 7.302 162,908,370 7.1984 3.04%
2007-04-16 0 19.10 19.14 19.16 18.44 19.30 63,004,091 1,195,161,789 18.970 7.058 7.073 7.080 6.814 7.132 170,497,219 7.0099 4.71%
2007-04-13 0 18.24 18.22 18.24 17.94 18.36 47,555,608 865,982,553 18.210 6.740 6.733 6.740 6.629 6.785 128,691,626 6.7291 1.45%
2007-04-12 0 17.98 17.98 18.00 17.56 18.18 45,375,995 815,368,801 17.969 6.644 6.644 6.652 6.489 6.718 122,793,312 6.6402 2.16%
2007-04-11 0 17.60 17.54 17.56 17.12 17.90 63,560,792 1,113,368,434 17.517 6.504 6.482 6.489 6.326 6.615 172,003,724 6.4729 4.02%
2007-04-10 0 16.92 16.94 16.96 16.58 17.12 52,490,238 888,342,024 16.924 6.252 6.260 6.267 6.127 6.326 142,045,373 6.2539 1.93%
2007-04-04 0 16.60 16.56 16.58 16.40 16.72 40,267,058 667,152,219 16.568 6.134 6.119 6.127 6.060 6.179 108,967,867 6.1225 1.59%
2007-04-03 0 16.34 16.34 16.38 15.86 16.40 32,632,166 530,018,297 16.242 6.038 6.038 6.053 5.861 6.060 88,306,862 6.0020 3.03%
2007-04-02 0 15.86 15.84 15.92 15.84 16.08 23,739,241 378,327,027 15.937 5.861 5.853 5.883 5.853 5.942 64,241,457 5.8891 0.63%
2007-03-30 0 15.76 15.78 15.80 15.72 15.98 17,086,500 270,939,998 15.857 5.824 5.831 5.839 5.809 5.905 46,238,279 5.8596 -0.76%
2007-03-29 0 15.88 15.92 15.94 15.60 16.12 50,564,530 806,665,888 15.953 5.868 5.883 5.890 5.765 5.957 136,834,158 5.8952 0.13%
2007-03-28 0 15.86 15.76 15.78 15.68 16.14 25,566,700 407,222,302 15.928 5.861 5.824 5.831 5.794 5.964 69,186,797 5.8858 -1.25%
2007-03-27 0 16.06 16.06 16.08 15.84 16.20 20,231,700 324,649,416 16.047 5.935 5.935 5.942 5.853 5.986 54,749,597 5.9297 -0.12%
2007-03-26 0 16.08 16.08 16.10 15.92 16.26 13,422,552 216,192,151 16.107 5.942 5.942 5.949 5.883 6.009 36,323,162 5.9519 -0.50%
2007-03-23 0 16.16 16.16 16.18 15.90 16.20 13,421,200 216,142,448 16.105 5.972 5.972 5.979 5.876 5.986 36,319,503 5.9511 1.25%
2007-03-22 0 15.96 16.00 16.04 15.94 16.20 31,443,928 505,015,953 16.061 5.898 5.913 5.927 5.890 5.986 85,091,336 5.9350 1.01%
2007-03-21 0 15.80 15.78 15.80 15.52 15.82 15,764,693 247,735,821 15.715 5.839 5.831 5.839 5.735 5.846 42,661,298 5.8070 0.64%
2007-03-20 0 15.70 15.66 15.70 15.60 15.88 17,659,400 277,326,381 15.704 5.802 5.787 5.802 5.765 5.868 47,788,621 5.8032 0.51%
2007-03-19 0 15.62 15.58 15.66 15.10 15.76 20,358,400 316,665,296 15.555 5.772 5.757 5.787 5.580 5.824 55,092,464 5.7479 1.83%
2007-03-16 0 15.34 15.32 15.34 15.22 15.68 21,403,450 329,764,330 15.407 5.669 5.661 5.669 5.624 5.794 57,920,504 5.6934 -0.65%
2007-03-15 0 15.44 15.42 15.44 15.40 15.60 15,758,542 243,904,911 15.478 5.706 5.698 5.706 5.691 5.765 42,644,653 5.7195 1.45%
2007-03-14 0 15.22 15.22 15.24 14.76 15.34 66,969,909 1,010,816,969 15.094 5.624 5.624 5.632 5.454 5.669 181,229,236 5.5776 -4.28%
2007-03-13 0 15.90 15.88 15.92 15.66 16.10 25,110,391 397,851,334 15.844 5.876 5.868 5.883 5.787 5.949 67,951,966 5.8549 -0.87%
2007-03-12 0 16.04 16.00 16.04 15.68 16.08 21,837,386 346,681,983 15.876 5.927 5.913 5.927 5.794 5.942 59,094,791 5.8665 1.91%
2007-03-09 0 15.74 15.62 15.64 15.64 16.12 40,016,376 635,729,598 15.887 5.816 5.772 5.779 5.779 5.957 108,289,489 5.8706 -1.01%
2007-03-08 0 15.90 15.88 15.90 15.44 16.08 34,934,980 553,680,664 15.849 5.876 5.868 5.876 5.706 5.942 94,538,575 5.8567 3.92%
2007-03-07 0 15.30 15.30 15.32 15.10 15.62 26,155,000 401,777,400 15.361 5.654 5.654 5.661 5.580 5.772 70,778,813 5.6765 2.41%
2007-03-06 0 14.94 14.92 14.94 14.70 15.32 34,802,600 523,903,676 15.054 5.521 5.513 5.521 5.432 5.661 94,180,337 5.5628 2.33%
2007-03-05 0 14.60 14.64 14.66 14.30 15.00 51,459,523 754,221,854 14.657 5.395 5.410 5.417 5.284 5.543 139,256,125 5.4161 -3.82%
2007-03-02 0 15.18 15.16 15.18 14.88 15.54 47,636,000 723,125,290 15.180 5.609 5.602 5.609 5.499 5.743 128,909,177 5.6096 -1.43%
2007-03-01 0 15.40 15.46 15.48 15.28 15.80 35,896,786 558,168,289 15.549 5.691 5.713 5.720 5.646 5.839 97,141,346 5.7459 -3.02%
2007-02-28 0 15.88 15.88 15.90 14.80 16.08 68,218,657 1,062,708,479 15.578 5.868 5.868 5.876 5.469 5.942 184,608,510 5.7566 -1.85%
2007-02-27 0 16.18 16.18 16.20 15.82 16.50 29,011,668 468,378,983 16.145 5.979 5.979 5.986 5.846 6.097 78,509,326 5.9659 -0.98%
2007-02-26 0 16.34 16.32 16.34 16.24 16.60 17,980,300 294,540,582 16.381 6.038 6.031 6.038 6.001 6.134 48,657,017 6.0534 -0.49%
2007-02-23 0 16.42 16.42 16.44 16.34 16.76 31,244,220 513,050,925 16.421 6.068 6.068 6.075 6.038 6.193 84,550,901 6.0680 -2.03%
2007-02-22 0 16.76 16.68 16.70 16.56 16.92 26,876,965 448,342,502 16.681 6.193 6.164 6.171 6.119 6.252 72,732,544 6.1643 -1.30%
2007-02-21 0 16.98 16.94 16.98 16.80 17.08 20,034,507 339,201,588 16.931 6.275 6.260 6.275 6.208 6.312 54,215,967 6.2565 -1.74%
2007-02-16 0 17.28 17.26 17.28 17.02 17.30 6,517,850 111,975,244 17.180 6.386 6.378 6.386 6.289 6.393 17,638,145 6.3485 0.23%
2007-02-15 0 17.24 17.28 17.30 17.06 17.28 11,272,635 193,693,773 17.183 6.371 6.386 6.393 6.304 6.386 30,505,208 6.3495 0.47%
2007-02-14 0 17.16 17.10 17.16 16.92 17.26 10,929,771 186,659,652 17.078 6.341 6.319 6.341 6.252 6.378 29,577,374 6.3109 1.18%
2007-02-13 0 16.96 16.94 16.96 16.90 17.18 17,775,377 302,419,502 17.013 6.267 6.260 6.267 6.245 6.349 48,102,469 6.2870 -1.05%
2007-02-12 0 17.14 17.12 17.14 17.02 17.40 14,764,610 253,831,523 17.192 6.334 6.326 6.334 6.289 6.430 39,954,944 6.3529 -0.81%
2007-02-09 0 17.28 17.30 17.32 17.02 17.50 14,118,050 242,329,341 17.165 6.386 6.393 6.400 6.289 6.467 38,205,269 6.3428 -0.12%
2007-02-08 0 17.30 17.28 17.30 16.98 17.34 35,270,000 605,806,434 17.176 6.393 6.386 6.393 6.275 6.408 95,445,182 6.3472 1.41%
2007-02-07 0 17.06 16.96 17.04 16.40 17.18 34,027,900 574,770,419 16.891 6.304 6.267 6.297 6.060 6.349 92,083,899 6.2418 2.52%
2007-02-06 0 16.64 16.54 16.56 16.12 16.68 37,766,231 617,363,146 16.347 6.149 6.112 6.119 5.957 6.164 102,200,306 6.0407 1.46%
2007-02-05 0 16.40 16.40 16.44 16.28 16.66 14,919,520 245,511,252 16.456 6.060 6.060 6.075 6.016 6.156 40,374,151 6.0809 -0.36%
2007-02-02 0 16.46 16.44 16.46 16.20 16.72 35,983,000 591,584,173 16.441 6.082 6.075 6.082 5.986 6.179 97,374,652 6.0753 -0.60%
2007-02-01 0 16.56 16.52 16.56 16.42 17.04 24,903,499 413,975,378 16.623 6.119 6.105 6.119 6.068 6.297 67,392,089 6.1428 -1.66%
2007-01-31 0 16.84 16.82 16.84 16.40 17.00 28,718,500 480,053,050 16.716 6.223 6.216 6.223 6.060 6.282 77,715,976 6.1770 -1.86%
2007-01-30 0 17.16 17.14 17.18 16.90 17.24 17,906,353 306,463,239 17.115 6.341 6.334 6.349 6.245 6.371 48,456,907 6.3244 0.59%
2007-01-29 0 17.06 17.04 17.06 16.96 17.32 9,026,536 154,494,192 17.116 6.304 6.297 6.304 6.267 6.400 24,426,974 6.3247 -0.81%
2007-01-26 0 17.20 17.18 17.20 16.86 17.26 36,382,200 621,249,026 17.076 6.356 6.349 6.356 6.230 6.378 98,454,939 6.3100 -1.71%
2007-01-25 0 17.50 17.46 17.50 17.30 18.30 27,025,908 476,809,502 17.643 6.467 6.452 6.467 6.393 6.762 73,135,603 6.5195 -2.99%
2007-01-24 0 18.04 18.04 18.06 17.72 18.24 22,744,005 409,866,123 18.021 6.666 6.666 6.674 6.548 6.740 61,548,219 6.6593 1.12%
2007-01-23 0 17.84 17.84 17.86 17.62 18.12 36,024,750 641,554,478 17.809 6.592 6.592 6.600 6.511 6.696 97,487,633 6.5809 0.22%
2007-01-22 0 17.80 17.76 17.80 17.08 17.90 84,796,632 1,479,238,790 17.445 6.578 6.563 6.578 6.312 6.615 229,470,654 6.4463 2.42%
2007-01-19 0 17.38 17.40 17.42 16.80 17.42 105,775,012 1,822,414,151 17.229 6.422 6.430 6.437 6.208 6.437 286,240,864 6.3667 4.70%
2007-01-18 0 16.60 16.60 16.62 16.44 16.96 63,112,400 1,049,388,494 16.627 6.134 6.134 6.142 6.075 6.267 170,790,318 6.1443 -0.95%
2007-01-17 0 16.76 16.72 16.74 16.66 17.02 33,506,570 564,124,429 16.836 6.193 6.179 6.186 6.156 6.289 90,673,112 6.2215 -1.30%
2007-01-16 0 16.98 16.98 17.00 16.86 17.04 26,288,000 445,559,055 16.949 6.275 6.275 6.282 6.230 6.297 71,138,728 6.2632 1.43%
2007-01-15 0 16.74 16.74 16.76 16.38 16.82 24,939,561 414,275,529 16.611 6.186 6.186 6.193 6.053 6.216 67,489,678 6.1384 2.45%
2007-01-12 0 16.34 16.32 16.34 16.34 16.70 32,015,500 526,706,596 16.452 6.038 6.031 6.038 6.038 6.171 86,638,084 6.0794 -1.45%
2007-01-11 0 16.58 16.50 16.56 16.30 16.94 37,016,616 613,847,420 16.583 6.127 6.097 6.119 6.023 6.260 100,171,751 6.1279 -0.72%
2007-01-10 0 16.70 16.72 16.74 16.16 16.74 71,008,596 1,169,045,242 16.463 6.171 6.179 6.186 5.972 6.186 192,158,445 6.0838 2.83%
2007-01-09 0 16.24 16.18 16.24 15.74 16.34 41,435,990 666,704,461 16.090 6.001 5.979 6.001 5.816 6.038 112,131,148 5.9458 0.62%
2007-01-08 0 16.14 16.16 16.20 16.10 16.42 39,784,200 648,317,764 16.296 5.964 5.972 5.986 5.949 6.068 107,661,191 6.0218 -3.35%
2007-01-05 0 16.70 16.66 16.68 15.34 16.76 42,275,593 677,421,856 16.024 6.171 6.156 6.164 5.669 6.193 114,403,223 5.9214 3.09%
2007-01-04 0 16.20 16.22 16.26 15.84 17.38 58,017,600 961,819,159 16.578 5.986 5.994 6.009 5.853 6.422 157,003,130 6.1261 -6.14%
2007-01-03 0 17.26 17.24 17.26 17.00 17.60 33,183,313 571,884,370 17.234 6.378 6.371 6.378 6.282 6.504 89,798,337 6.3685 -0.23%
2007-01-02 0 17.30 17.34 17.38 16.46 17.34 35,196,000 591,053,933 16.793 6.393 6.408 6.422 6.082 6.408 95,244,928 6.2056 4.98%
2006-12-29 0 16.48 16.48 16.50 16.30 16.72 27,892,200 460,320,520 16.504 6.090 6.090 6.097 6.023 6.179 75,479,901 6.0986 1.23%
2006-12-28 0 16.28 16.32 16.34 15.94 16.82 41,184,377 678,112,205 16.465 6.016 6.031 6.038 5.890 6.216 111,450,251 6.0844 -1.93%
2006-12-27 0 16.60 16.62 16.64 16.24 16.80 42,259,001 701,064,646 16.590 6.134 6.142 6.149 6.001 6.208 114,358,323 6.1304 2.85%
2006-12-22 0 16.14 16.12 16.14 16.02 16.36 22,303,474 360,243,111 16.152 5.964 5.957 5.964 5.920 6.046 60,356,085 5.9686 -0.49%
2006-12-21 0 16.22 16.28 16.30 15.54 16.30 61,209,251 984,820,421 16.089 5.994 6.016 6.023 5.743 6.023 165,640,150 5.9455 2.53%
2006-12-20 0 15.82 15.80 15.82 15.36 15.98 51,569,350 811,252,572 15.731 5.846 5.839 5.846 5.676 5.905 139,553,331 5.8132 2.86%
2006-12-19 0 15.38 15.38 15.40 15.10 15.64 36,688,611 565,370,323 15.410 5.683 5.683 5.691 5.580 5.779 99,284,127 5.6945 -0.13%
2006-12-18 0 15.40 15.40 15.42 14.88 15.60 57,038,000 873,857,230 15.321 5.691 5.691 5.698 5.499 5.765 154,352,206 5.6614 2.80%
2006-12-15 0 14.98 14.98 15.00 14.84 15.10 17,529,500 262,080,203 14.951 5.536 5.536 5.543 5.484 5.580 47,437,094 5.5248 0.13%
2006-12-14 0 14.96 14.94 14.98 14.74 15.02 26,058,305 387,913,423 14.886 5.528 5.521 5.536 5.447 5.550 70,517,144 5.5010 0.00%
2006-12-13 0 14.96 14.98 15.00 14.60 15.06 20,997,500 312,197,290 14.868 5.528 5.536 5.543 5.395 5.565 56,821,951 5.4943 -0.66%
2006-12-12 0 15.06 15.08 15.10 14.92 15.20 23,342,000 350,425,890 15.013 5.565 5.573 5.580 5.513 5.617 63,166,471 5.5477 -0.26%
2006-12-11 0 15.10 15.12 15.14 15.04 15.22 16,194,600 244,737,579 15.112 5.580 5.587 5.595 5.558 5.624 43,824,682 5.5845 0.27%
2006-12-08 0 15.06 15.08 15.10 14.80 15.10 26,210,500 391,741,686 14.946 5.565 5.573 5.580 5.469 5.580 70,929,003 5.5230 -0.40%
2006-12-07 0 15.12 15.12 15.14 15.02 15.38 19,587,400 298,232,833 15.226 5.587 5.587 5.595 5.550 5.683 53,006,038 5.6264 -0.79%
2006-12-06 0 15.24 15.28 15.30 14.86 15.60 39,515,300 601,527,334 15.223 5.632 5.646 5.654 5.491 5.765 106,933,513 5.6252 -1.68%
2006-12-05 0 15.50 15.48 15.50 15.32 15.58 24,723,500 382,461,920 15.470 5.728 5.720 5.728 5.661 5.757 66,904,989 5.7165 1.31%
2006-12-04 0 15.30 15.30 15.34 14.76 15.36 31,350,500 474,546,840 15.137 5.654 5.654 5.669 5.454 5.676 84,838,508 5.5935 3.10%
2006-12-01 0 14.84 14.82 14.86 14.72 15.08 15,573,600 232,077,081 14.902 5.484 5.476 5.491 5.440 5.573 42,144,176 5.5067 -0.67%
2006-11-30 0 14.94 14.96 14.98 14.78 15.14 32,091,505 479,202,918 14.932 5.521 5.528 5.536 5.462 5.595 86,843,763 5.5180 1.63%
2006-11-29 0 14.70 14.68 14.70 14.24 14.86 47,935,200 700,368,631 14.611 5.432 5.425 5.432 5.262 5.491 129,718,851 5.3991 4.26%
2006-11-28 0 14.10 14.08 14.10 14.06 14.70 81,666,970 1,173,221,955 14.366 5.210 5.203 5.210 5.196 5.432 221,001,384 5.3087 -5.87%
2006-11-27 0 14.98 14.98 15.00 14.84 15.44 48,766,000 731,898,948 15.008 5.536 5.536 5.543 5.484 5.706 131,967,104 5.5461 -2.60%
2006-11-24 0 15.38 15.38 15.40 15.34 15.76 52,015,805 806,212,656 15.499 5.683 5.683 5.691 5.669 5.824 140,761,496 5.7275 -2.78%
2006-11-23 0 15.82 15.84 15.86 15.76 16.20 38,844,085 619,518,866 15.949 5.846 5.853 5.861 5.824 5.986 105,117,118 5.8936 -1.49%
2006-11-22 0 16.06 16.08 16.10 15.74 16.10 49,813,885 794,294,979 15.945 5.935 5.942 5.949 5.816 5.949 134,802,816 5.8923 1.77%
2006-11-21 0 15.78 15.76 15.78 15.62 16.08 41,967,633 664,569,839 15.835 5.831 5.824 5.831 5.772 5.942 113,569,843 5.8516 -1.25%
2006-11-20 0 15.98 15.94 15.96 15.20 16.30 56,453,640 897,665,980 15.901 5.905 5.890 5.898 5.617 6.023 152,770,852 5.8759 3.23%
2006-11-17 0 15.48 15.42 15.44 14.70 15.50 56,692,500 859,926,824 15.168 5.720 5.698 5.706 5.432 5.728 153,417,238 5.6052 3.75%
2006-11-16 0 14.92 14.94 14.96 14.60 15.60 54,624,500 821,936,620 15.047 5.513 5.521 5.528 5.395 5.765 147,820,962 5.5604 -0.53%
2006-11-15 0 15.00 15.00 15.02 14.44 15.02 49,607,060 732,814,085 14.772 5.543 5.543 5.550 5.336 5.550 134,243,121 5.4589 2.18%
2006-11-14 0 14.68 14.70 14.72 14.16 15.20 64,247,760 945,493,955 14.716 5.425 5.432 5.440 5.233 5.617 173,862,749 5.4382 0.27%
2006-11-13 0 14.64 14.68 14.70 14.12 14.86 66,712,140 974,865,527 14.613 5.410 5.425 5.432 5.218 5.491 180,531,680 5.4000 3.39%
2006-11-10 0 14.16 14.18 14.20 13.78 14.66 105,409,800 1,492,529,009 14.159 5.233 5.240 5.247 5.092 5.417 285,252,553 5.2323 3.66%
2006-11-09 0 13.66 13.64 13.66 13.08 13.78 58,911,163 793,995,995 13.478 5.048 5.040 5.048 4.833 5.092 159,421,227 4.9805 5.24%
2006-11-08 0 12.98 12.96 12.98 12.88 13.28 38,025,000 497,769,796 13.091 4.797 4.789 4.797 4.760 4.907 102,900,568 4.8374 -1.22%
2006-11-07 0 13.14 13.10 13.12 13.10 13.44 50,321,050 669,769,840 13.310 4.856 4.841 4.848 4.841 4.967 136,175,270 4.9184 -0.15%
2006-11-06 0 13.16 13.10 13.12 12.52 13.20 44,168,000 571,800,120 12.946 4.863 4.841 4.848 4.627 4.878 119,524,321 4.7840 4.28%
2006-11-03 0 12.62 12.60 12.62 12.36 12.68 34,456,273 431,883,915 12.534 4.663 4.656 4.663 4.567 4.686 93,243,131 4.6318 1.77%
2006-11-02 0 12.40 12.40 12.42 12.34 12.62 38,120,789 476,112,780 12.490 4.582 4.582 4.590 4.560 4.663 103,159,786 4.6153 -0.16%
2006-11-01 0 12.42 12.42 12.44 12.14 12.52 62,947,800 780,860,948 12.405 4.590 4.590 4.597 4.486 4.627 170,344,889 4.5840 2.31%
2006-10-31 0 12.14 12.14 12.16 11.64 12.14 36,657,300 438,763,816 11.969 4.486 4.486 4.494 4.301 4.486 99,199,395 4.4230 2.71%
2006-10-27 0 11.82 11.82 11.84 11.78 12.28 58,592,700 701,743,768 11.977 4.368 4.368 4.375 4.353 4.538 158,559,425 4.4257 -2.64%
2006-10-26 0 12.14 12.14 12.16 12.08 12.30 31,375,448 382,935,960 12.205 4.486 4.486 4.494 4.464 4.545 84,906,021 4.5101 -0.98%
2006-10-25 0 12.26 12.26 12.28 12.18 12.30 24,519,000 299,805,570 12.227 4.530 4.530 4.538 4.501 4.545 66,351,585 4.5184 0.33%
2006-10-24 0 12.22 12.20 12.22 12.10 12.30 34,419,219 420,341,251 12.212 4.516 4.508 4.516 4.471 4.545 93,142,859 4.5129 0.49%
2006-10-23 0 12.16 12.14 12.16 12.06 12.36 58,811,480 717,360,640 12.198 4.494 4.486 4.494 4.457 4.567 159,151,472 4.5074 0.33%
2006-10-20 0 12.12 12.12 12.14 11.80 12.18 72,999,500 881,588,970 12.077 4.479 4.479 4.486 4.360 4.501 197,546,089 4.4627 2.19%
2006-10-19 0 11.86 11.90 11.92 11.64 11.90 38,324,530 451,095,154 11.770 4.383 4.397 4.405 4.301 4.397 103,711,135 4.3495 1.54%
2006-10-18 0 11.68 11.66 11.68 11.64 11.74 28,738,480 336,038,061 11.693 4.316 4.309 4.316 4.301 4.338 77,770,044 4.3209 -0.51%
2006-10-17 0 11.74 11.74 11.76 11.64 11.84 43,173,000 507,033,200 11.744 4.338 4.338 4.346 4.301 4.375 116,831,722 4.3399 0.69%
2006-10-16 0 11.66 11.66 11.68 11.54 11.80 34,569,760 402,321,742 11.638 4.309 4.309 4.316 4.264 4.360 93,550,242 4.3006 -1.19%
2006-10-13 0 11.80 11.78 11.80 11.70 11.86 71,278,600 840,753,592 11.795 4.360 4.353 4.360 4.324 4.383 192,889,111 4.3587 0.85%
2006-10-12 0 11.70 11.70 11.72 11.66 11.88 46,183,200 542,707,848 11.751 4.324 4.324 4.331 4.309 4.390 124,977,713 4.3424 -0.34%
2006-10-11 0 11.74 11.76 11.78 11.54 11.78 98,986,900 1,154,988,381 11.668 4.338 4.346 4.353 4.264 4.353 267,871,355 4.3117 2.09%
2006-10-10 0 11.50 11.50 11.52 11.34 11.62 88,718,000 1,020,244,220 11.500 4.250 4.250 4.257 4.190 4.294 240,082,383 4.2496 1.77%
2006-10-09 0 11.30 11.28 11.30 11.18 11.66 76,482,750 878,551,975 11.487 4.176 4.168 4.176 4.131 4.309 206,972,214 4.2448 -2.92%
2006-10-06 0 11.64 11.64 11.66 11.60 11.94 126,652,830 1,491,058,619 11.773 4.301 4.301 4.309 4.287 4.412 342,738,940 4.3504 0.17%
2006-10-05 0 11.62 11.58 11.60 11.48 12.00 65,635,293 768,662,300 11.711 4.294 4.279 4.287 4.242 4.434 177,617,592 4.3276 -2.19%
2006-10-04 0 11.88 11.86 11.88 11.62 12.10 132,258,283 1,565,002,308 11.833 4.390 4.383 4.390 4.294 4.471 357,908,021 4.3726 1.37%
2006-10-03 0 11.72 11.74 11.76 10.98 11.82 209,466,005 2,389,981,050 11.410 4.331 4.338 4.346 4.057 4.368 566,842,103 4.2163 6.74%
2006-09-29 0 10.98 10.98 11.00 10.92 11.04 131,809,818 1,449,494,134 10.997 4.057 4.057 4.065 4.035 4.080 356,694,416 4.0637 0.55%
2006-09-28 0 10.92 10.92 10.94 10.80 11.04 116,544,372 1,275,569,920 10.945 4.035 4.035 4.043 3.991 4.080 315,384,145 4.0445 0.55%
2006-09-27 0 10.86 10.86 10.88 10.56 10.92 120,156,266 1,292,351,306 10.756 4.013 4.013 4.021 3.902 4.035 325,158,397 3.9745 2.84%
2006-09-26 0 10.56 10.56 10.58 10.50 10.74 113,244,990 1,201,645,319 10.611 3.902 3.902 3.910 3.880 3.969 306,455,591 3.9211 -0.94%
2006-09-25 0 10.66 10.64 10.66 10.42 10.86 309,750,769 3,308,428,167 10.681 3.939 3.932 3.939 3.851 4.013 838,225,645 3.9469 -0.19%
2006-09-22 0 10.68 10.66 10.68 10.62 11.14 1,064,726,566 11,614,921,098 10.909 3.947 3.939 3.947 3.924 4.117 2,881,287,804 4.0312

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