Zhuzhou CRRC Times Electric Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03898  2006-12-20    
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
2026-07-16 0 34.28 34.20 34.28 33.52 34.60 3,134,836 107,409,708 34.263 34.28 34.20 34.28 33.52 34.60 3,134,836 34.263 1.78%
2026-07-15 0 33.68 33.68 33.72 33.32 33.98 3,570,188 119,936,379 33.594 33.68 33.68 33.72 33.32 33.98 3,570,188 33.594 -1.12%
2026-07-14 0 34.06 34.04 34.06 32.80 34.14 3,202,771 107,399,574 33.533 34.06 34.04 34.06 32.80 34.14 3,202,771 33.533 1.01%
2026-07-13 0 33.72 33.72 33.76 33.60 35.50 3,670,549 124,458,634 33.907 33.72 33.72 33.76 33.60 35.50 3,670,549 33.907 -3.49%
2026-07-10 0 34.94 34.90 34.94 34.72 36.44 3,713,807 131,189,041 35.325 34.94 34.90 34.94 34.72 36.44 3,713,807 35.325 -2.67%
2026-07-09 0 35.90 35.88 35.90 34.88 36.20 2,447,397 87,013,459 35.553 35.90 35.88 35.90 34.88 36.20 2,447,397 35.553 0.90%
2026-07-08 0 35.58 35.58 35.60 35.22 36.82 3,666,555 131,995,480 36.000 35.58 35.58 35.60 35.22 36.82 3,666,555 36.000 -2.57%
2026-07-07 0 36.52 36.48 36.52 36.28 37.98 2,377,144 87,534,818 36.824 36.52 36.48 36.52 36.28 37.98 2,377,144 36.824 -2.72%
2026-07-06 0 37.54 37.52 37.54 37.02 38.20 2,430,996 91,376,284 37.588 37.54 37.52 37.54 37.02 38.20 2,430,996 37.588 0.00%
2026-07-03 0 37.54 37.44 37.54 36.80 37.98 3,009,500 112,669,389 37.438 37.54 37.44 37.54 36.80 37.98 3,009,500 37.438 2.07%
2026-07-02 0 36.78 36.78 36.88 36.78 38.90 7,841,000 293,888,319 37.481 36.78 36.78 36.88 36.78 38.90 7,841,000 37.481 -8.19%
2026-06-30 0 40.06 40.06 40.52 37.66 41.16 10,039,146 398,541,174 39.699 40.06 40.06 40.52 37.66 41.16 10,039,146 39.699 7.29%
2026-06-29 0 38.12 38.12 38.14 36.64 39.46 4,501,986 171,271,380 38.044 37.34 37.34 37.36 35.89 38.65 4,596,261 37.263 1.71%
2026-06-26 0 37.48 37.38 37.48 36.80 39.28 4,086,441 154,468,940 37.800 36.71 36.61 36.71 36.05 38.47 4,172,014 37.025 -1.47%
2026-06-25 0 38.04 38.04 38.06 37.34 39.54 5,665,300 215,938,435 38.116 37.26 37.26 37.28 36.57 38.73 5,783,936 37.334 -2.41%
2026-06-24 0 38.98 38.98 39.00 38.12 40.30 5,823,368 226,138,179 38.833 38.18 38.18 38.20 37.34 39.47 5,945,314 38.036 -1.52%
2026-06-23 0 39.58 39.56 39.58 39.06 40.86 5,704,600 227,164,121 39.821 38.77 38.75 38.77 38.26 40.02 5,824,059 39.004 -2.61%
2026-06-22 0 40.64 40.58 40.64 39.76 41.82 6,572,200 267,647,277 40.724 39.81 39.75 39.81 38.94 40.96 6,709,827 39.889 1.85%
2026-06-18 0 39.90 39.90 39.92 39.50 41.44 5,107,798 204,372,865 40.012 39.08 39.08 39.10 38.69 40.59 5,214,759 39.191 -2.73%
2026-06-17 0 41.02 40.96 41.02 40.30 41.54 3,456,804 141,977,157 41.072 40.18 40.12 40.18 39.47 40.69 3,529,192 40.229 0.64%
2026-06-16 0 40.76 40.74 40.76 40.26 42.16 6,015,336 247,927,351 41.216 39.92 39.90 39.92 39.43 41.30 6,141,302 40.370 0.05%
2026-06-15 0 40.74 40.74 40.78 39.46 41.12 3,657,505 148,668,129 40.647 39.90 39.90 39.94 38.65 40.28 3,734,096 39.814 2.98%
2026-06-12 0 39.56 39.48 39.56 38.90 41.20 5,001,974 198,219,555 39.628 38.75 38.67 38.75 38.10 40.35 5,106,719 38.815 -1.10%
2026-06-11 0 40.00 39.98 40.00 38.78 40.54 4,605,247 182,210,498 39.566 39.18 39.16 39.18 37.98 39.71 4,701,685 38.754 -0.50%
2026-06-10 0 40.20 40.20 40.22 39.28 41.90 4,947,360 198,700,100 40.163 39.38 39.38 39.40 38.47 41.04 5,050,962 39.339 -5.05%
2026-06-09 0 42.34 42.26 42.34 39.20 42.92 7,835,576 326,459,547 41.664 41.47 41.39 41.47 38.40 42.04 7,999,659 40.809 6.87%
2026-06-08 0 39.62 39.52 39.62 38.50 40.18 5,969,794 235,590,367 39.464 38.81 38.71 38.81 37.71 39.36 6,094,806 38.654 -0.05%
2026-06-05 0 39.64 39.60 39.64 39.40 41.80 4,093,335 163,453,200 39.932 38.83 38.79 38.83 38.59 40.94 4,179,053 39.113 -4.02%
2026-06-04 0 41.30 41.30 41.36 39.78 42.80 5,520,675 230,869,608 41.819 40.45 40.45 40.51 38.96 41.92 5,636,282 40.961 0.83%
2026-06-03 0 40.96 40.88 40.96 40.38 42.16 6,229,761 256,102,005 41.109 40.12 40.04 40.12 39.55 41.30 6,360,217 40.266 0.99%
2026-06-02 0 40.56 40.54 40.56 39.52 41.28 4,434,549 179,825,008 40.551 39.73 39.71 39.73 38.71 40.43 4,527,412 39.719 1.20%
2026-06-01 0 40.08 40.08 40.10 38.60 40.98 7,833,475 311,148,063 39.720 39.26 39.26 39.28 37.81 40.14 7,997,514 38.906 -1.04%
2026-05-29 0 40.50 40.48 40.50 40.30 44.04 9,516,152 393,716,579 41.374 39.67 39.65 39.67 39.47 43.14 9,715,428 40.525 -5.81%
2026-05-28 0 43.00 43.00 43.02 41.38 43.32 9,510,034 401,934,914 42.264 42.12 42.12 42.14 40.53 42.43 9,709,182 41.397 0.99%
2026-05-27 0 42.58 42.58 42.60 40.90 44.00 8,798,699 376,796,449 42.824 41.71 41.71 41.73 40.06 43.10 8,982,951 41.946 5.03%
2026-05-26 0 40.54 40.52 40.54 40.10 42.80 5,456,188 222,982,528 40.868 39.71 39.69 39.71 39.28 41.92 5,570,445 40.030 -4.43%
2026-05-22 0 42.42 42.42 42.44 39.30 43.18 11,180,901 469,724,117 42.011 41.55 41.55 41.57 38.49 42.29 11,415,038 41.150 8.21%
2026-05-21 0 39.20 39.20 39.34 39.06 41.50 3,758,680 150,741,523 40.105 38.40 38.40 38.53 38.26 40.65 3,837,390 39.282 -3.26%
2026-05-20 0 40.52 40.48 40.52 39.58 40.68 3,160,800 126,949,542 40.164 39.69 39.65 39.69 38.77 39.85 3,226,990 39.340 -0.34%
2026-05-19 0 40.66 40.66 40.68 39.68 40.94 3,885,601 156,521,359 40.282 39.83 39.83 39.85 38.87 40.10 3,966,969 39.456 -0.68%
2026-05-18 0 40.94 40.94 40.96 40.30 42.00 4,834,600 197,623,023 40.877 40.10 40.10 40.12 39.47 41.14 4,935,840 40.038 -2.62%
2026-05-15 0 42.04 42.04 42.06 41.42 45.00 10,144,266 430,625,058 42.450 41.18 41.18 41.20 40.57 44.08 10,356,695 41.579 -3.93%
2026-05-14 0 43.76 43.70 43.76 43.42 45.64 14,353,489 637,472,451 44.412 42.86 42.80 42.86 42.53 44.70 14,654,063 43.501 -1.49%
2026-05-13 0 44.42 44.38 44.42 37.34 45.00 30,232,792 1,307,987,542 43.264 43.51 43.47 43.51 36.57 44.08 30,865,891 42.376 17.02%
2026-05-12 0 37.96 37.96 38.02 37.16 38.40 2,998,749 113,894,506 37.981 37.18 37.18 37.24 36.40 37.61 3,061,545 37.202 1.71%
2026-05-11 0 37.32 37.32 37.34 37.26 37.96 3,459,486 129,755,736 37.507 36.55 36.55 36.57 36.50 37.18 3,531,930 36.738 0.16%
2026-05-08 0 37.26 37.22 37.26 37.02 37.90 2,464,190 91,948,324 37.314 36.50 36.46 36.50 36.26 37.12 2,515,792 36.548 -1.43%
2026-05-07 0 37.80 37.76 37.80 37.14 37.90 4,417,970 165,613,534 37.486 37.02 36.99 37.02 36.38 37.12 4,510,486 36.717 1.89%
2026-05-06 0 37.10 37.08 37.10 36.50 37.50 4,471,196 165,844,240 37.092 36.34 36.32 36.34 35.75 36.73 4,564,826 36.331 2.43%
2026-05-05 0 36.22 36.22 36.24 35.48 36.36 1,217,100 43,752,489 35.948 35.48 35.48 35.50 34.75 35.61 1,242,587 35.211 -0.44%
2026-05-04 0 36.38 36.38 36.44 35.84 36.82 1,565,391 56,867,166 36.328 35.63 35.63 35.69 35.10 36.06 1,598,172 35.583 1.51%
2026-04-30 0 35.84 35.82 35.84 35.44 36.80 3,909,486 140,101,166 35.836 35.10 35.09 35.10 34.71 36.05 3,991,354 35.101 -2.13%
2026-04-29 0 36.62 36.58 36.62 34.86 36.70 6,007,954 217,677,920 36.232 35.87 35.83 35.87 34.14 35.95 6,133,765 35.488 5.05%
2026-04-28 0 34.86 34.84 34.86 33.66 36.48 15,862,474 545,132,766 34.366 34.14 34.13 34.14 32.97 35.73 16,194,647 33.661 -5.07%
2026-04-27 0 36.72 36.72 36.74 36.64 37.88 1,532,300 56,528,702 36.891 35.97 35.97 35.99 35.89 37.10 1,564,388 36.135 -1.02%
2026-04-24 0 37.10 37.06 37.10 36.68 37.28 1,990,552 73,681,140 37.015 36.34 36.30 36.34 35.93 36.52 2,032,236 36.256 0.43%
2026-04-23 0 36.94 36.94 36.96 36.64 37.62 2,043,099 75,574,759 36.990 36.18 36.18 36.20 35.89 36.85 2,085,883 36.232 -0.70%
2026-04-22 0 37.20 37.20 37.22 37.02 37.96 1,575,863 58,710,934 37.256 36.44 36.44 36.46 36.26 37.18 1,608,863 36.492 -1.01%
2026-04-21 0 37.58 37.50 37.58 37.02 37.76 1,612,200 60,342,990 37.429 36.81 36.73 36.81 36.26 36.99 1,645,961 36.661 -0.27%
2026-04-20 0 37.68 37.66 37.68 37.30 38.08 2,308,400 86,971,761 37.676 36.91 36.89 36.91 36.53 37.30 2,356,740 36.903 -0.32%
2026-04-17 0 37.80 37.80 37.88 37.56 38.36 1,589,592 60,053,150 37.779 37.02 37.02 37.10 36.79 37.57 1,622,879 37.004 -1.00%
2026-04-16 0 38.18 38.14 38.18 37.48 38.62 2,327,754 88,335,658 37.949 37.40 37.36 37.40 36.71 37.83 2,376,499 37.171 -0.05%
2026-04-15 0 38.20 38.06 38.20 37.98 38.98 2,878,600 110,752,865 38.475 37.42 37.28 37.42 37.20 38.18 2,938,880 37.685 1.06%
2026-04-14 0 37.80 37.74 37.80 37.50 38.14 1,316,300 49,736,030 37.785 37.02 36.97 37.02 36.73 37.36 1,343,864 37.010 1.34%
2026-04-13 0 37.30 37.28 37.30 37.14 38.02 1,352,159 50,507,901 37.354 36.53 36.52 36.53 36.38 37.24 1,380,474 36.587 -1.89%
2026-04-10 0 38.02 38.02 38.04 37.76 38.12 1,081,136 41,002,721 37.926 37.24 37.24 37.26 36.99 37.34 1,103,776 37.148 1.28%
2026-04-09 0 37.54 37.52 37.54 37.40 38.06 1,740,332 65,559,583 37.671 36.77 36.75 36.77 36.63 37.28 1,776,776 36.898 -0.95%
2026-04-08 0 37.90 37.88 37.90 37.36 38.30 3,110,082 117,526,478 37.789 37.12 37.10 37.12 36.59 37.51 3,175,210 37.014 2.43%
2026-04-02 0 37.00 36.98 37.00 36.60 37.32 1,370,500 50,579,146 36.906 36.24 36.22 36.24 35.85 36.55 1,399,199 36.149 -0.32%
2026-04-01 0 37.12 37.04 37.12 37.00 37.68 2,100,594 78,318,732 37.284 36.36 36.28 36.36 36.24 36.91 2,144,582 36.519 1.87%
2026-03-31 0 36.44 36.44 36.56 36.14 37.38 4,264,516 156,864,376 36.784 35.69 35.69 35.81 35.40 36.61 4,353,818 36.029 0.11%
2026-03-30 0 36.40 36.40 36.42 35.42 36.54 3,889,914 140,196,808 36.041 35.65 35.65 35.67 34.69 35.79 3,971,372 35.302 -1.52%
2026-03-27 0 36.96 36.90 36.96 36.04 37.28 2,129,416 78,490,509 36.860 36.20 36.14 36.20 35.30 36.52 2,174,008 36.104 2.04%
2026-03-26 0 36.22 36.20 36.22 36.12 37.88 2,348,100 86,089,760 36.664 35.48 35.46 35.48 35.38 37.10 2,397,271 35.912 -4.08%
2026-03-25 0 37.76 37.76 37.78 37.12 37.88 1,493,955 56,125,584 37.568 36.99 36.99 37.01 36.36 37.10 1,525,240 36.798 2.28%
2026-03-24 0 36.92 36.90 36.92 35.98 37.20 2,657,800 97,386,253 36.642 36.16 36.14 36.16 35.24 36.44 2,713,456 35.890 1.65%
2026-03-23 0 36.32 36.32 36.36 35.66 38.08 3,778,599 136,789,269 36.201 35.58 35.58 35.61 34.93 37.30 3,857,726 35.459 -3.92%
2026-03-20 0 37.80 37.72 37.80 37.40 38.28 2,531,500 95,659,413 37.788 37.02 36.95 37.02 36.63 37.49 2,584,512 37.013 0.27%
2026-03-19 0 37.70 37.70 37.72 37.50 39.02 2,590,063 98,592,437 38.066 36.93 36.93 36.95 36.73 38.22 2,644,301 37.285 -3.58%
2026-03-18 0 39.10 39.10 39.20 38.30 39.38 1,535,500 59,724,684 38.896 38.30 38.30 38.40 37.51 38.57 1,567,655 38.098 1.30%
2026-03-17 0 38.60 38.58 38.60 38.40 39.66 2,155,100 83,714,294 38.845 37.81 37.79 37.81 37.61 38.85 2,200,230 38.048 -1.38%
2026-03-16 0 39.14 39.14 39.18 38.68 39.48 1,674,076 65,276,719 38.993 38.34 38.34 38.38 37.89 38.67 1,709,132 38.193 -0.61%
2026-03-13 0 39.38 39.34 39.38 39.22 40.34 2,148,800 85,353,531 39.721 38.57 38.53 38.57 38.42 39.51 2,193,798 38.907 -0.91%
2026-03-12 0 39.74 39.74 39.76 39.38 40.60 2,583,248 102,565,448 39.704 38.92 38.92 38.94 38.57 39.77 2,637,343 38.890 -1.63%
2026-03-11 0 40.40 40.36 40.40 40.04 41.18 1,546,832 62,488,424 40.398 39.57 39.53 39.57 39.22 40.34 1,579,224 39.569 -0.54%
2026-03-10 0 40.62 40.62 40.64 40.42 41.44 2,626,100 106,981,520 40.738 39.79 39.79 39.81 39.59 40.59 2,681,093 39.902 0.35%
2026-03-09 0 40.48 40.48 40.50 38.84 40.82 2,915,060 116,295,101 39.895 39.65 39.65 39.67 38.04 39.98 2,976,104 39.076 -1.75%
2026-03-06 0 41.20 41.20 41.26 40.48 41.78 1,745,900 72,135,723 41.317 40.35 40.35 40.41 39.65 40.92 1,782,461 40.470 0.24%
2026-03-05 0 41.10 40.92 41.10 40.60 42.24 3,223,242 133,185,761 41.320 40.26 40.08 40.26 39.77 41.37 3,290,739 40.473 2.34%
2026-03-04 0 40.16 40.12 40.16 39.80 41.24 3,839,333 154,632,445 40.276 39.34 39.30 39.34 38.98 40.39 3,919,732 39.450 -1.67%
2026-03-03 0 40.84 40.84 40.86 40.42 44.64 8,001,153 330,611,647 41.321 40.00 40.00 40.02 39.59 43.72 8,168,704 40.473 -7.39%
2026-03-02 0 44.10 44.08 44.10 43.34 44.54 3,623,105 159,718,242 44.083 43.20 43.18 43.20 42.45 43.63 3,698,976 43.179 -0.63%
2026-02-27 0 44.38 44.28 44.38 43.56 44.44 3,685,639 162,284,471 44.032 43.47 43.37 43.47 42.67 43.53 3,762,819 43.128 -0.49%
2026-02-26 0 44.60 44.58 44.60 44.32 45.30 2,947,645 131,973,259 44.772 43.69 43.67 43.69 43.41 44.37 3,009,371 43.854 0.22%
2026-02-25 0 44.50 44.50 44.52 44.38 45.60 3,602,429 161,224,259 44.754 43.59 43.59 43.61 43.47 44.66 3,677,867 43.836 -1.72%
2026-02-24 0 45.28 45.22 45.28 42.88 45.40 4,061,334 180,919,135 44.547 44.35 44.29 44.35 42.00 44.47 4,146,382 43.633 3.14%
2026-02-23 0 43.90 43.78 43.90 42.52 44.10 815,332 35,701,459 43.788 43.00 42.88 43.00 41.65 43.20 832,406 42.889 3.25%
2026-02-20 0 42.52 42.50 42.52 42.50 43.28 244,297 10,428,180 42.686 41.65 41.63 41.65 41.63 42.39 249,413 41.811 -1.85%
2026-02-16 0 43.32 42.96 43.32 41.86 43.32 167,200 7,151,648 42.773 42.43 42.08 42.43 41.00 42.43 170,701 41.896 1.31%
2026-02-13 0 42.76 42.74 42.76 42.60 43.62 1,832,110 78,761,300 42.989 41.88 41.86 41.88 41.73 42.73 1,870,476 42.108 -2.60%
2026-02-12 0 43.90 43.90 43.96 43.42 44.70 3,348,714 147,087,635 43.924 43.00 43.00 43.06 42.53 43.78 3,418,839 43.023 0.41%
2026-02-11 0 43.72 43.70 43.72 42.56 43.90 2,480,109 108,148,521 43.606 42.82 42.80 42.82 41.69 43.00 2,532,044 42.712 2.73%
2026-02-10 0 42.56 42.54 42.56 42.22 43.08 2,250,948 96,123,520 42.704 41.69 41.67 41.69 41.35 42.20 2,298,085 41.828 0.00%
2026-02-09 0 42.56 42.56 42.60 42.22 43.66 2,583,479 110,634,362 42.824 41.69 41.69 41.73 41.35 42.76 2,637,579 41.945 1.33%
2026-02-06 0 42.00 42.00 42.04 40.80 42.68 2,485,806 104,559,601 42.063 41.14 41.14 41.18 39.96 41.80 2,537,861 41.200 0.00%
2026-02-05 0 42.00 42.00 42.10 41.00 42.52 2,370,368 98,743,746 41.658 41.14 41.14 41.24 40.16 41.65 2,420,005 40.803 -1.59%
2026-02-04 0 42.68 42.56 42.68 42.20 43.32 1,456,040 62,058,696 42.622 41.80 41.69 41.80 41.33 42.43 1,486,531 41.747 0.05%
2026-02-03 0 42.66 42.62 42.66 42.00 43.08 3,108,346 132,519,859 42.634 41.78 41.75 41.78 41.14 42.20 3,173,437 41.759 2.16%
2026-02-02 0 41.76 41.76 41.82 41.06 43.10 2,466,851 103,520,601 41.965 40.90 40.90 40.96 40.22 42.22 2,518,509 41.104 -2.16%
2026-01-30 0 42.68 42.68 42.70 41.70 43.28 3,856,734 164,014,786 42.527 41.80 41.80 41.82 40.84 42.39 3,937,497 41.655 -0.70%
2026-01-29 0 42.98 42.98 43.08 42.80 45.38 5,247,334 227,055,090 43.271 42.10 42.10 42.20 41.92 44.45 5,357,217 42.383 -4.06%
2026-01-28 0 44.80 44.48 44.80 42.68 45.00 9,137,524 406,171,018 44.451 43.88 43.57 43.88 41.80 44.08 9,328,871 43.539 4.67%
2026-01-27 0 42.80 42.78 42.80 42.16 43.16 3,385,694 144,431,780 42.659 41.92 41.90 41.92 41.30 42.27 3,456,593 41.784 0.47%
2026-01-26 0 42.60 42.60 42.64 41.34 43.98 7,545,702 323,907,898 42.926 41.73 41.73 41.77 40.49 43.08 7,703,715 42.046 2.85%
2026-01-23 0 41.42 41.42 41.46 40.72 41.72 3,482,744 143,387,767 41.171 40.57 40.57 40.61 39.88 40.86 3,555,675 40.326 0.34%
2026-01-22 0 41.28 41.28 41.32 40.70 41.96 3,840,545 158,507,422 41.272 40.43 40.43 40.47 39.87 41.10 3,920,969 40.426 -0.15%
2026-01-21 0 41.34 41.34 41.36 40.32 41.50 2,539,100 104,155,354 41.021 40.49 40.49 40.51 39.49 40.65 2,592,271 40.179 0.58%
2026-01-20 0 41.10 41.10 41.12 40.22 41.70 3,148,900 128,946,460 40.950 40.26 40.26 40.28 39.40 40.84 3,214,840 40.110 -0.63%
2026-01-19 0 41.36 41.28 41.36 39.50 41.88 4,939,165 203,949,674 41.292 40.51 40.43 40.51 38.69 41.02 5,042,595 40.445 4.13%
2026-01-16 0 39.72 39.60 39.72 39.40 41.26 4,220,745 169,892,118 40.252 38.91 38.79 38.91 38.59 40.41 4,309,131 39.426 2.58%
2026-01-15 0 38.72 38.72 38.76 38.10 38.92 1,898,449 73,420,773 38.674 37.93 37.93 37.96 37.32 38.12 1,938,204 37.881 0.89%
2026-01-14 0 38.38 38.34 38.38 38.00 38.86 2,187,300 84,125,567 38.461 37.59 37.55 37.59 37.22 38.06 2,233,104 37.672 0.37%
2026-01-13 0 38.24 38.18 38.24 37.68 38.42 2,177,378 82,894,659 38.071 37.46 37.40 37.46 36.91 37.63 2,222,974 37.290 1.43%
2026-01-12 0 37.70 37.66 37.70 37.30 38.00 1,976,704 74,273,955 37.575 36.93 36.89 36.93 36.53 37.22 2,018,098 36.804 0.80%
2026-01-09 0 37.40 37.38 37.40 36.68 37.40 4,953,874 183,762,305 37.095 36.63 36.61 36.63 35.93 36.63 5,057,612 36.334 1.96%
2026-01-08 0 36.68 36.66 36.68 36.08 37.48 5,067,062 185,123,844 36.535 35.93 35.91 35.93 35.34 36.71 5,173,170 35.785 -1.82%
2026-01-07 0 37.36 37.34 37.36 37.04 38.60 4,348,616 163,902,075 37.691 36.59 36.57 36.59 36.28 37.81 4,439,680 36.918 -2.10%
2026-01-06 0 38.16 38.12 38.16 37.42 38.40 5,194,918 197,079,269 37.937 37.38 37.34 37.38 36.65 37.61 5,303,704 37.159 1.81%
2026-01-05 0 37.48 37.48 37.50 37.34 38.42 2,786,258 105,076,701 37.712 36.71 36.71 36.73 36.57 37.63 2,844,604 36.939 -1.88%
2026-01-02 0 38.20 38.18 38.20 37.32 38.32 593,293 22,596,827 38.087 37.42 37.40 37.42 36.55 37.53 605,717 37.306 1.54%
2025-12-31 0 37.62 37.52 37.62 37.40 37.98 336,100 12,687,293 37.749 36.85 36.75 36.85 36.63 37.20 343,138 36.974 0.00%
2025-12-30 0 37.62 37.60 37.62 37.22 37.80 954,200 35,855,935 37.577 36.85 36.83 36.85 36.46 37.02 974,182 36.806 0.32%
2025-12-29 0 37.50 37.44 37.50 37.32 39.08 2,568,205 97,898,575 38.119 36.73 36.67 36.73 36.55 38.28 2,621,985 37.338 -2.09%
2025-12-24 0 38.30 38.30 38.36 38.20 38.92 690,281 26,499,192 38.389 37.51 37.51 37.57 37.42 38.12 704,736 37.602 -1.14%
2025-12-23 0 38.74 38.68 38.74 38.22 39.06 1,549,234 59,887,240 38.656 37.95 37.89 37.95 37.44 38.26 1,581,676 37.863 0.00%
2025-12-22 0 38.74 38.72 38.74 38.54 39.06 1,284,169 49,736,065 38.730 37.95 37.93 37.95 37.75 38.26 1,311,061 37.936 0.41%
2025-12-19 0 38.58 38.56 38.58 37.72 38.68 2,729,797 104,933,263 38.440 37.79 37.77 37.79 36.95 37.89 2,786,961 37.651 2.01%
2025-12-18 0 37.82 37.78 37.82 37.56 38.04 700,717 26,454,237 37.753 37.04 37.01 37.04 36.79 37.26 715,391 36.979 -0.63%
2025-12-17 0 38.06 38.02 38.06 37.50 38.22 923,600 35,029,795 37.927 37.28 37.24 37.28 36.73 37.44 942,941 37.150 0.74%
2025-12-16 0 37.78 37.78 37.80 37.28 38.36 1,952,552 73,511,372 37.649 37.01 37.01 37.02 36.52 37.57 1,993,440 36.877 -1.82%
2025-12-15 0 38.48 38.46 38.48 38.04 39.16 1,701,800 65,528,324 38.505 37.69 37.67 37.69 37.26 38.36 1,737,437 37.716 -0.62%
2025-12-12 0 38.72 38.64 38.72 37.20 38.86 2,898,720 111,419,229 38.437 37.93 37.85 37.93 36.44 38.06 2,959,422 37.649 3.42%
2025-12-11 0 37.44 37.42 37.44 37.40 38.36 1,044,275 39,385,264 37.715 36.67 36.65 36.67 36.63 37.57 1,066,143 36.942 -0.64%
2025-12-10 0 37.68 37.68 37.80 37.30 37.80 1,786,864 67,254,971 37.639 36.91 36.91 37.02 36.53 37.02 1,824,282 36.867 -0.05%
2025-12-09 0 37.70 37.68 37.70 37.54 38.90 1,834,244 69,387,727 37.829 36.93 36.91 36.93 36.77 38.10 1,872,655 37.053 -2.58%
2025-12-08 0 38.70 38.66 38.70 38.44 39.06 1,509,300 58,348,219 38.659 37.91 37.87 37.91 37.65 38.26 1,540,906 37.866 -0.26%
2025-12-05 0 38.80 38.78 38.80 38.48 39.22 1,583,930 61,501,741 38.829 38.00 37.98 38.00 37.69 38.42 1,617,099 38.032 0.21%
2025-12-04 0 38.72 38.70 38.72 37.98 39.14 1,763,322 68,217,828 38.687 37.93 37.91 37.93 37.20 38.34 1,800,247 37.894 1.63%
2025-12-03 0 38.10 38.02 38.10 37.82 38.64 1,480,430 56,508,906 38.171 37.32 37.24 37.32 37.04 37.85 1,511,431 37.388 0.00%
2025-12-02 0 38.10 38.06 38.10 37.50 38.44 1,227,700 46,664,735 38.010 37.32 37.28 37.32 36.73 37.65 1,253,409 37.230 0.63%
2025-12-01 0 37.86 37.82 37.86 37.40 38.72 1,571,344 59,302,784 37.740 37.08 37.04 37.08 36.63 37.93 1,604,249 36.966 -1.92%
2025-11-28 0 38.60 38.60 38.64 38.16 38.88 1,126,500 43,588,566 38.694 37.81 37.81 37.85 37.38 38.08 1,150,090 37.900 1.05%
2025-11-27 0 38.20 38.16 38.20 38.10 38.74 1,309,872 50,233,901 38.350 37.42 37.38 37.42 37.32 37.95 1,337,302 37.564 -0.73%
2025-11-26 0 38.48 38.40 38.48 37.88 38.80 1,324,900 50,913,900 38.428 37.69 37.61 37.69 37.10 38.00 1,352,644 37.640 1.42%
2025-11-25 0 37.94 37.84 37.94 37.50 38.38 2,154,556 81,495,588 37.825 37.16 37.06 37.16 36.73 37.59 2,199,674 37.049 1.23%
2025-11-24 0 37.48 37.46 37.48 36.76 37.60 3,114,342 116,382,098 37.370 36.71 36.69 36.71 36.01 36.83 3,179,559 36.603 1.24%
2025-11-21 0 37.02 37.00 37.02 36.82 38.40 3,366,722 125,317,065 37.222 36.26 36.24 36.26 36.06 37.61 3,437,224 36.459 -4.29%
2025-11-20 0 38.68 38.62 38.68 38.48 39.50 1,406,258 54,653,226 38.864 37.89 37.83 37.89 37.69 38.69 1,435,706 38.067 -0.41%
2025-11-19 0 38.84 38.80 38.84 38.44 39.16 1,106,800 42,928,594 38.786 38.04 38.00 38.04 37.65 38.36 1,129,977 37.991 -0.41%
2025-11-18 0 39.00 38.98 39.00 38.70 39.88 1,948,072 76,325,297 39.180 38.20 38.18 38.20 37.91 39.06 1,988,866 38.376 -1.71%
2025-11-17 0 39.68 39.60 39.68 39.30 40.50 2,269,308 89,902,215 39.617 38.87 38.79 38.87 38.49 39.67 2,316,829 38.804 -2.02%
2025-11-14 0 40.50 40.42 40.50 40.00 40.96 2,348,308 95,233,499 40.554 39.67 39.59 39.67 39.18 40.12 2,397,483 39.722 -0.49%
2025-11-13 0 40.70 40.68 40.76 40.04 40.84 1,508,500 61,169,230 40.550 39.87 39.85 39.92 39.22 40.00 1,540,089 39.718 1.09%
2025-11-12 0 40.26 40.20 40.26 39.84 40.56 1,199,460 48,168,258 40.158 39.43 39.38 39.43 39.02 39.73 1,224,578 39.335 -0.05%
2025-11-11 0 40.28 40.24 40.28 39.94 40.74 2,637,680 106,190,014 40.259 39.45 39.41 39.45 39.12 39.90 2,692,915 39.433 -0.54%
2025-11-10 0 40.50 40.48 40.50 40.38 41.40 1,770,000 72,006,296 40.682 39.67 39.65 39.67 39.55 40.55 1,807,065 39.847 -1.70%
2025-11-07 0 41.20 41.10 41.20 40.34 41.64 2,127,300 87,548,901 41.155 40.35 40.26 40.35 39.51 40.79 2,171,847 40.311 0.59%
2025-11-06 0 40.96 40.94 40.96 40.34 41.48 3,698,064 151,684,527 41.017 40.12 40.10 40.12 39.51 40.63 3,775,504 40.176 1.69%
2025-11-05 0 40.28 40.26 40.28 37.88 40.42 3,499,096 138,666,605 39.629 39.45 39.43 39.45 37.10 39.59 3,572,370 38.816 4.41%
2025-11-04 0 38.58 38.58 38.66 38.42 39.96 3,876,099 151,015,491 38.961 37.79 37.79 37.87 37.63 39.14 3,957,268 38.162 -2.33%
2025-11-03 0 39.50 39.48 39.50 38.68 40.16 5,229,100 205,270,814 39.255 38.69 38.67 38.69 37.89 39.34 5,338,602 38.450 -0.30%
2025-10-31 0 39.62 39.62 39.68 38.90 43.70 17,575,229 707,739,496 40.269 38.81 38.81 38.87 38.10 42.80 17,943,268 39.443 -12.15%
2025-10-30 0 45.10 45.04 45.10 44.76 46.50 3,884,878 176,795,607 45.509 44.17 44.12 44.17 43.84 45.55 3,966,230 44.575 -0.97%
2025-10-28 0 45.54 45.42 45.54 44.80 45.84 3,358,005 152,063,611 45.284 44.61 44.49 44.61 43.88 44.90 3,428,324 44.355 -0.65%
2025-10-27 0 45.84 45.82 45.84 45.22 46.40 4,451,700 203,855,968 45.793 44.90 44.88 44.90 44.29 45.45 4,544,922 44.854 2.46%
2025-10-24 0 44.74 44.74 44.76 44.46 45.16 1,303,120 58,413,335 44.826 43.82 43.82 43.84 43.55 44.23 1,330,408 43.906 0.81%
2025-10-23 0 44.38 44.26 44.38 43.42 44.58 1,661,560 73,104,278 43.997 43.47 43.35 43.47 42.53 43.67 1,696,354 43.095 0.59%
2025-10-22 0 44.12 44.00 44.12 43.60 44.80 2,017,705 88,921,599 44.071 43.22 43.10 43.22 42.71 43.88 2,059,957 43.167 -1.39%
2025-10-21 0 44.74 44.70 44.74 44.42 45.70 1,936,000 87,488,548 45.190 43.82 43.78 43.82 43.51 44.76 1,976,541 44.263 0.86%
2025-10-20 0 44.36 44.36 44.48 43.70 44.90 3,174,600 140,546,522 44.272 43.45 43.45 43.57 42.80 43.98 3,241,079 43.364 2.26%
2025-10-17 0 43.38 43.16 43.38 43.00 45.86 2,876,613 125,944,012 43.782 42.49 42.27 42.49 42.12 44.92 2,936,852 42.884 -4.28%
2025-10-16 0 45.32 45.28 45.32 44.74 45.98 3,979,500 181,223,056 45.539 44.39 44.35 44.39 43.82 45.04 4,062,834 44.605 1.30%
2025-10-15 0 44.74 44.70 44.74 43.36 44.94 2,163,396 95,828,261 44.295 43.82 43.78 43.82 42.47 44.02 2,208,699 43.387 3.14%
2025-10-14 0 43.38 43.36 43.38 42.86 45.70 4,717,402 207,371,556 43.959 42.49 42.47 42.49 41.98 44.76 4,816,188 43.057 -3.60%
2025-10-13 0 45.00 44.94 45.00 41.64 45.08 5,758,928 253,974,295 44.101 44.08 44.02 44.08 40.79 44.16 5,879,525 43.196 1.90%
2025-10-10 0 44.16 44.08 44.16 43.44 46.04 5,113,818 224,869,477 43.973 43.25 43.18 43.25 42.55 45.10 5,220,905 43.071 -3.12%
2025-10-09 0 45.58 45.52 45.58 43.36 46.88 9,111,860 415,656,114 45.617 44.65 44.59 44.65 42.47 45.92 9,302,670 44.681 4.69%
2025-10-08 0 43.54 43.48 43.54 42.70 44.06 2,157,519 93,822,187 43.486 42.65 42.59 42.65 41.82 43.16 2,202,699 42.594 0.97%
2025-10-06 0 43.12 43.10 43.12 42.58 43.44 820,700 35,361,085 43.086 42.24 42.22 42.24 41.71 42.55 837,886 42.203 0.28%
2025-10-03 0 43.00 42.88 43.00 42.18 43.06 1,160,813 49,678,004 42.796 42.12 42.00 42.12 41.31 42.18 1,185,121 41.918 0.94%
2025-10-02 0 42.60 42.54 42.60 41.94 43.20 2,104,652 89,470,356 42.511 41.73 41.67 41.73 41.08 42.31 2,148,725 41.639 -0.47%
2025-09-30 0 42.80 42.78 42.80 40.66 42.94 6,455,984 273,228,176 42.322 41.92 41.90 41.92 39.83 42.06 6,591,177 41.454 5.06%
2025-09-29 0 40.74 40.66 40.74 39.30 41.02 3,293,450 133,765,225 40.616 39.90 39.83 39.90 38.49 40.18 3,362,417 39.782 2.83%
2025-09-26 0 39.62 39.62 39.68 39.38 40.88 2,976,381 119,569,331 40.173 38.81 38.81 38.87 38.57 40.04 3,038,709 39.349 -0.50%
2025-09-25 0 39.82 39.74 39.82 39.26 40.50 3,164,778 126,247,561 39.891 39.00 38.92 39.00 38.45 39.67 3,231,051 39.073 -0.80%
2025-09-24 0 40.14 40.06 40.14 38.54 40.28 2,905,031 114,733,698 39.495 39.32 39.24 39.32 37.75 39.45 2,965,865 38.685 2.50%
2025-09-23 0 39.16 39.14 39.16 38.22 39.50 2,578,476 100,449,481 38.957 38.36 38.34 38.36 37.44 38.69 2,632,471 38.158 1.87%
2025-09-22 0 38.44 38.44 38.50 38.20 39.14 3,010,033 115,897,531 38.504 37.65 37.65 37.71 37.42 38.34 3,073,066 37.714 -1.79%
2025-09-19 0 39.14 39.14 39.42 38.80 39.80 3,480,200 136,459,726 39.210 38.34 38.34 38.61 38.00 38.98 3,553,078 38.406 0.46%
2025-09-18 0 38.96 38.82 38.96 38.30 40.16 3,533,019 139,028,939 39.351 38.16 38.02 38.16 37.51 39.34 3,607,003 38.544 -0.36%
2025-09-17 0 39.10 39.10 39.12 38.48 39.28 1,818,700 70,789,622 38.923 38.30 38.30 38.32 37.69 38.47 1,856,785 38.125 1.09%
2025-09-16 0 38.68 38.56 38.68 38.00 39.06 1,428,412 55,007,160 38.509 37.89 37.77 37.89 37.22 38.26 1,458,324 37.719 -0.57%
2025-09-15 0 38.90 38.90 38.98 38.72 40.00 1,542,943 60,398,645 39.145 38.10 38.10 38.18 37.93 39.18 1,575,253 38.342 -0.26%
2025-09-12 0 39.00 38.88 39.00 38.78 39.68 1,186,189 46,341,753 39.068 38.20 38.08 38.20 37.98 38.87 1,211,029 38.266 -0.15%
2025-09-11 0 39.06 39.06 39.08 37.56 39.14 1,903,997 73,704,697 38.711 38.26 38.26 38.28 36.79 38.34 1,943,868 37.917 2.47%
2025-09-10 0 38.12 38.04 38.12 37.66 38.38 2,219,839 84,319,756 37.985 37.34 37.26 37.34 36.89 37.59 2,266,324 37.206 0.32%
2025-09-09 0 38.00 37.98 38.00 37.66 39.48 4,721,600 179,631,788 38.045 37.22 37.20 37.22 36.89 38.67 4,820,474 37.264 -2.56%
2025-09-08 0 39.00 38.88 39.00 37.46 39.64 5,050,118 196,895,837 38.988 38.20 38.08 38.20 36.69 38.83 5,155,872 38.189 4.50%
2025-09-05 0 37.32 37.32 37.34 36.34 37.40 4,198,489 155,726,925 37.091 36.55 36.55 36.57 35.59 36.63 4,286,409 36.330 1.14%
2025-09-04 0 36.90 36.86 36.90 36.82 38.18 1,694,268 62,962,351 37.162 36.14 36.10 36.14 36.06 37.40 1,729,747 36.400 -1.65%
2025-09-03 0 38.00 37.96 38.00 37.54 38.54 1,995,968 75,580,227 37.866 36.75 36.71 36.75 36.30 37.27 2,063,962 36.619 -0.63%
2025-09-02 0 38.24 38.20 38.24 37.94 40.00 5,188,894 199,177,166 38.385 36.98 36.94 36.98 36.69 38.68 5,365,656 37.121 -4.50%
2025-09-01 0 40.04 40.00 40.04 39.62 40.74 2,712,953 108,992,548 40.175 38.72 38.68 38.72 38.31 39.40 2,805,371 38.851 0.75%
2025-08-29 0 39.74 39.74 39.80 39.16 40.04 2,573,617 102,260,493 39.734 38.43 38.43 38.49 37.87 38.72 2,661,289 38.425 0.46%
2025-08-28 0 39.56 39.54 39.56 38.74 39.92 4,686,537 183,873,042 39.234 38.26 38.24 38.26 37.46 38.60 4,846,186 37.942 -0.85%
2025-08-27 0 39.90 39.88 39.90 39.60 40.66 4,433,136 177,384,217 40.013 38.59 38.57 38.59 38.30 39.32 4,584,153 38.695 -1.09%
2025-08-26 0 40.34 40.28 40.34 39.92 41.08 4,285,994 173,445,321 40.468 39.01 38.95 39.01 38.60 39.73 4,431,999 39.135 -1.03%
2025-08-25 0 40.76 40.72 40.76 38.58 41.88 7,208,097 294,557,192 40.865 39.42 39.38 39.42 37.31 40.50 7,453,645 39.519 4.30%
2025-08-22 0 39.08 39.04 39.08 38.30 39.12 3,566,375 138,312,817 38.782 37.79 37.75 37.79 37.04 37.83 3,687,866 37.505 0.72%
2025-08-21 0 38.80 38.78 38.80 36.94 38.86 7,993,002 305,841,692 38.264 37.52 37.50 37.52 35.72 37.58 8,265,288 37.003 5.43%
2025-08-20 0 36.80 36.78 36.80 35.94 37.18 2,918,552 107,044,834 36.677 35.59 35.57 35.59 34.76 35.96 3,017,974 35.469 1.49%
2025-08-19 0 36.26 36.26 36.34 36.00 36.78 2,343,375 85,047,390 36.293 35.07 35.07 35.14 34.81 35.57 2,423,203 35.097 -1.31%
2025-08-18 0 36.74 36.72 36.74 36.42 37.40 3,745,032 138,409,196 36.958 35.53 35.51 35.53 35.22 36.17 3,872,609 35.741 0.77%
2025-08-15 0 36.46 36.46 36.48 36.00 36.94 3,198,400 116,530,253 36.434 35.26 35.26 35.28 34.81 35.72 3,307,355 35.234 -0.16%
2025-08-14 0 36.52 36.50 36.52 34.98 36.88 5,674,341 204,082,148 35.966 35.32 35.30 35.32 33.83 35.67 5,867,641 34.781 4.52%
2025-08-13 0 34.94 34.94 34.96 34.00 35.48 3,774,179 132,022,049 34.980 33.79 33.79 33.81 32.88 34.31 3,902,748 33.828 2.34%
2025-08-12 0 34.14 34.12 34.14 33.80 34.28 2,905,299 99,013,991 34.080 33.02 33.00 33.02 32.69 33.15 3,004,270 32.958 -0.12%
2025-08-11 0 34.18 34.18 34.20 33.22 34.60 4,235,945 143,988,759 33.992 33.05 33.05 33.07 32.13 33.46 4,380,245 32.872 2.95%
2025-08-08 0 33.20 33.16 33.20 32.56 33.28 1,633,090 53,957,015 33.040 32.11 32.07 32.11 31.49 32.18 1,688,722 31.951 0.61%
2025-08-07 0 33.00 33.00 33.02 32.16 33.08 2,381,514 77,861,235 32.694 31.91 31.91 31.93 31.10 31.99 2,462,642 31.617 0.79%
2025-08-06 0 32.74 32.74 32.76 32.42 33.28 1,951,380 64,307,972 32.955 31.66 31.66 31.68 31.35 32.18 2,017,855 31.869 0.99%
2025-08-05 0 32.42 32.34 32.42 31.64 32.44 1,789,312 57,488,601 32.129 31.35 31.27 31.35 30.60 31.37 1,850,266 31.070 1.95%
2025-08-04 0 31.80 31.72 31.80 31.44 31.90 1,779,734 56,322,740 31.647 30.75 30.68 30.75 30.40 30.85 1,840,362 30.604 -0.16%
2025-08-01 0 31.85 31.80 31.85 31.55 32.10 1,464,616 46,672,612 31.867 30.80 30.75 30.80 30.51 31.04 1,514,509 30.817 -0.16%
2025-07-31 0 31.90 31.85 31.90 31.90 32.80 3,581,580 115,102,352 32.137 30.85 30.80 30.85 30.85 31.72 3,703,588 31.079 -2.45%
2025-07-30 0 32.70 32.65 32.70 32.40 33.40 1,936,051 63,634,808 32.868 31.62 31.57 31.62 31.33 32.30 2,002,004 31.786 -0.91%
2025-07-29 0 33.00 32.95 33.00 32.45 33.05 1,647,238 53,865,419 32.700 31.91 31.86 31.91 31.38 31.96 1,703,352 31.623 -0.60%
2025-07-28 0 33.20 33.10 33.20 32.75 33.25 1,724,658 57,008,156 33.055 32.11 32.01 32.11 31.67 32.15 1,783,409 31.966 0.45%
2025-07-25 0 33.05 33.00 33.05 32.85 33.50 3,172,175 105,009,901 33.103 31.96 31.91 31.96 31.77 32.40 3,280,237 32.013 -1.49%
2025-07-24 0 33.55 33.45 33.55 32.95 33.75 3,220,214 107,673,485 33.437 32.44 32.35 32.44 31.86 32.64 3,329,912 32.335 1.82%
2025-07-23 0 32.95 32.95 33.00 32.70 34.10 4,132,108 136,761,301 33.097 31.86 31.86 31.91 31.62 32.98 4,272,871 32.007 -2.37%
2025-07-22 0 33.75 33.75 33.80 32.80 34.00 5,932,794 199,142,347 33.566 32.64 32.64 32.69 31.72 32.88 6,134,898 32.461 2.27%
2025-07-21 0 33.00 32.95 33.00 32.65 33.35 3,689,434 121,747,054 32.999 31.91 31.86 31.91 31.57 32.25 3,815,117 31.912 2.48%
2025-07-18 0 32.20 32.15 32.20 31.85 32.30 1,475,250 47,360,073 32.103 31.14 31.09 31.14 30.80 31.24 1,525,505 31.046 0.63%
2025-07-17 0 32.00 31.90 32.00 31.55 32.00 1,728,411 54,924,453 31.777 30.95 30.85 30.95 30.51 30.95 1,787,290 30.731 0.31%
2025-07-16 0 31.90 31.85 31.90 31.45 32.00 2,022,663 64,351,677 31.815 30.85 30.80 30.85 30.41 30.95 2,091,566 30.767 1.11%
2025-07-15 0 31.55 31.55 31.60 31.00 32.00 1,683,101 52,922,394 31.443 30.51 30.51 30.56 29.98 30.95 1,740,437 30.408 0.64%
2025-07-14 0 31.35 31.30 31.35 30.90 32.75 7,679,249 244,352,544 31.820 30.32 30.27 30.32 29.88 31.67 7,940,847 30.772 2.12%
2025-07-11 0 30.70 30.65 30.70 30.65 31.15 2,315,742 71,490,840 30.872 29.69 29.64 29.69 29.64 30.12 2,394,629 29.855 -0.81%
2025-07-10 0 30.95 30.80 30.95 30.50 31.00 1,045,247 32,161,263 30.769 29.93 29.79 29.93 29.50 29.98 1,080,854 29.755 0.49%
2025-07-09 0 30.80 30.75 30.80 30.05 31.15 2,194,580 67,494,053 30.755 29.79 29.74 29.79 29.06 30.12 2,269,340 29.742 1.82%
2025-07-08 0 30.25 30.20 30.25 29.60 30.50 3,363,813 101,363,380 30.133 29.25 29.21 29.25 28.62 29.50 3,478,403 29.141 0.67%
2025-07-07 0 30.05 29.90 30.05 29.70 30.55 1,195,295 35,759,535 29.917 29.06 28.91 29.06 28.72 29.54 1,236,013 28.931 -0.50%
2025-07-04 0 30.20 30.15 30.20 29.80 30.65 4,679,854 140,587,225 30.041 29.21 29.16 29.21 28.82 29.64 4,839,276 29.051 -1.63%
2025-07-03 0 30.70 30.70 30.75 30.50 31.25 1,809,375 55,551,628 30.702 29.69 29.69 29.74 29.50 30.22 1,871,012 29.691 -0.97%
2025-07-02 0 31.00 30.90 31.00 30.80 31.80 2,363,183 73,693,849 31.184 29.98 29.88 29.98 29.79 30.75 2,443,686 30.157 1.62%
2025-06-30 0 31.60 31.55 31.60 31.35 31.90 1,516,614 47,926,006 31.601 29.50 29.45 29.50 29.27 29.78 1,624,586 29.500 -0.78%
2025-06-27 0 31.85 31.80 31.85 31.55 32.40 1,214,689 38,776,615 31.923 29.73 29.69 29.73 29.45 30.25 1,301,166 29.801 0.47%
2025-06-26 0 31.70 31.60 31.70 31.50 32.20 2,226,910 70,714,047 31.754 29.59 29.50 29.59 29.41 30.06 2,385,449 29.644 -0.31%
2025-06-25 0 31.80 31.80 31.85 31.70 32.10 1,217,016 38,779,584 31.864 29.69 29.69 29.73 29.59 29.97 1,303,658 29.747 0.32%
2025-06-24 0 31.70 31.65 31.70 31.25 32.05 1,435,080 45,588,770 31.767 29.59 29.55 29.59 29.17 29.92 1,537,247 29.656 1.60%
2025-06-23 0 31.20 31.15 31.20 30.40 31.25 1,869,636 57,695,209 30.859 29.13 29.08 29.13 28.38 29.17 2,002,740 28.808 1.46%
2025-06-20 0 30.75 30.70 30.75 30.25 31.15 6,077,520 186,241,874 30.644 28.71 28.66 28.71 28.24 29.08 6,510,194 28.608 0.00%
2025-06-19 0 30.75 30.70 30.75 30.45 32.40 4,116,537 127,643,092 31.007 28.71 28.66 28.71 28.43 30.25 4,409,604 28.947 -4.65%
2025-06-18 0 32.25 32.20 32.25 32.10 33.10 2,936,792 95,043,413 32.363 30.11 30.06 30.11 29.97 30.90 3,145,870 30.212 -1.98%
2025-06-17 0 32.90 32.85 32.90 32.75 33.35 1,751,199 57,765,736 32.986 30.71 30.67 30.71 30.57 31.13 1,875,871 30.794 -0.15%
2025-06-16 0 32.95 32.90 32.95 32.80 33.80 1,793,278 59,405,362 33.127 30.76 30.71 30.76 30.62 31.55 1,920,946 30.925 -2.66%
2025-06-13 0 33.85 33.80 33.85 33.50 34.15 2,161,517 73,071,655 33.806 31.60 31.55 31.60 31.27 31.88 2,315,401 31.559 0.30%
2025-06-12 0 33.75 33.70 33.75 33.50 33.95 1,268,852 42,788,197 33.722 31.51 31.46 31.51 31.27 31.69 1,359,185 31.481 -0.44%
2025-06-11 0 33.90 33.85 33.90 33.50 34.10 1,879,826 63,741,856 33.908 31.65 31.60 31.65 31.27 31.83 2,013,656 31.655 0.44%
2025-06-10 0 33.75 33.70 33.75 33.40 34.00 1,390,400 46,818,340 33.673 31.51 31.46 31.51 31.18 31.74 1,489,386 31.435 -0.30%
2025-06-09 0 33.85 33.80 33.85 33.70 34.20 1,572,698 53,460,458 33.993 31.60 31.55 31.60 31.46 31.93 1,684,662 31.734 0.15%
2025-06-06 0 33.80 33.75 33.80 33.30 33.85 1,625,100 54,652,505 33.630 31.55 31.51 31.55 31.09 31.60 1,740,795 31.395 0.90%
2025-06-05 0 33.50 33.45 33.50 33.10 33.80 1,378,414 45,966,165 33.347 31.27 31.23 31.27 30.90 31.55 1,476,547 31.131 -1.47%
2025-06-04 0 34.00 33.95 34.00 33.55 34.00 1,888,411 63,944,146 33.861 31.74 31.69 31.74 31.32 31.74 2,022,852 31.611 0.89%
2025-06-03 0 33.70 33.65 33.70 32.95 33.90 2,375,568 79,387,661 33.418 31.46 31.41 31.46 30.76 31.65 2,544,691 31.197 0.90%
2025-06-02 0 33.40 33.35 33.40 32.35 33.45 2,039,478 67,402,464 33.049 31.18 31.13 31.18 30.20 31.23 2,184,674 30.852 0.30%
2025-05-30 0 33.30 33.30 33.35 33.10 33.80 5,136,255 170,987,302 33.290 31.09 31.09 31.13 30.90 31.55 5,501,918 31.078 -1.48%
2025-05-29 0 33.80 33.75 33.80 33.30 33.85 1,931,025 64,875,713 33.597 31.55 31.51 31.55 31.09 31.60 2,068,500 31.364 0.45%
2025-05-28 0 33.65 33.60 33.65 33.35 33.90 1,436,893 48,241,834 33.574 31.41 31.37 31.41 31.13 31.65 1,539,189 31.342 0.30%
2025-05-27 0 33.55 33.50 33.55 33.25 33.85 1,462,475 49,195,618 33.639 31.32 31.27 31.32 31.04 31.60 1,566,592 31.403 0.45%
2025-05-26 0 33.40 33.35 33.40 33.10 33.85 2,267,263 75,727,915 33.401 31.18 31.13 31.18 30.90 31.60 2,428,675 31.181 -0.60%
2025-05-23 0 33.60 33.55 33.60 33.25 34.20 2,559,948 86,607,890 33.832 31.37 31.32 31.37 31.04 31.93 2,742,197 31.583 0.15%
2025-05-22 0 33.55 33.50 33.55 33.20 34.10 3,060,858 103,220,490 33.723 31.32 31.27 31.32 30.99 31.83 3,278,768 31.481 1.21%
2025-05-21 0 33.15 33.10 33.15 32.30 33.20 2,350,325 77,409,604 32.936 30.95 30.90 30.95 30.15 30.99 2,517,651 30.747 1.84%
2025-05-20 0 32.55 32.50 32.55 32.15 32.80 1,533,191 49,690,891 32.410 30.39 30.34 30.39 30.01 30.62 1,642,343 30.256 -0.76%
2025-05-19 0 32.80 32.80 32.85 32.50 33.00 3,542,114 116,075,376 32.770 30.62 30.62 30.67 30.34 30.81 3,794,286 30.592 -0.76%
2025-05-16 0 33.05 33.05 33.10 32.75 33.25 3,150,334 103,762,223 32.937 30.85 30.85 30.90 30.57 31.04 3,374,614 30.748 -0.90%
2025-05-15 0 33.35 33.30 33.35 33.15 33.60 1,953,000 65,086,986 33.327 31.13 31.09 31.13 30.95 31.37 2,092,039 31.112 0.15%
2025-05-14 0 33.30 33.25 33.30 33.05 33.45 1,584,700 52,626,772 33.209 31.09 31.04 31.09 30.85 31.23 1,697,519 31.002 0.30%
2025-05-13 0 33.20 33.20 33.25 32.85 33.30 2,494,270 82,613,361 33.121 30.99 30.99 31.04 30.67 31.09 2,671,843 30.920 -0.15%
2025-05-12 0 33.25 33.20 33.25 32.45 33.35 4,521,300 149,028,985 32.962 31.04 30.99 31.04 30.29 31.13 4,843,183 30.771 2.31%
2025-05-09 0 32.50 32.45 32.50 31.65 32.50 2,271,601 72,980,825 32.127 30.34 30.29 30.34 29.55 30.34 2,433,322 29.992 0.78%
2025-05-08 0 32.25 32.20 32.25 32.10 32.65 1,911,095 61,886,564 32.383 30.11 30.06 30.11 29.97 30.48 2,047,151 30.231 -0.31%
2025-05-07 0 32.35 32.30 32.35 32.15 33.05 3,611,788 117,536,460 32.542 30.20 30.15 30.20 30.01 30.85 3,868,920 30.380 1.09%
2025-05-06 0 32.00 31.85 32.00 31.30 32.05 3,055,527 97,421,526 31.884 29.87 29.73 29.87 29.22 29.92 3,273,058 29.765 1.75%
2025-05-02 0 31.45 31.40 31.45 31.05 31.70 836,401 26,235,717 31.367 29.36 29.31 29.36 28.99 29.59 895,947 29.283 0.96%
2025-04-30 0 31.15 31.00 31.15 30.25 32.00 4,272,127 132,625,039 31.044 29.08 28.94 29.08 28.24 29.87 4,576,271 28.981 1.14%
2025-04-29 0 30.80 30.80 30.90 30.70 31.50 1,224,400 37,894,362 30.949 28.75 28.75 28.85 28.66 29.41 1,311,568 28.892 -0.48%
2025-04-28 0 30.95 30.90 30.95 30.70 31.35 1,520,475 47,085,871 30.968 28.89 28.85 28.89 28.66 29.27 1,628,721 28.910 0.65%
2025-04-25 0 30.75 30.70 30.75 30.55 31.40 1,944,486 60,177,630 30.948 28.71 28.66 28.71 28.52 29.31 2,082,919 28.891 -1.76%
2025-04-24 0 31.30 31.30 31.35 30.80 31.65 1,367,722 42,781,980 31.280 29.22 29.22 29.27 28.75 29.55 1,465,094 29.201 -0.48%
2025-04-23 0 31.45 31.40 31.45 30.90 31.60 2,840,091 89,049,279 31.354 29.36 29.31 29.36 28.85 29.50 3,042,284 29.271 1.29%
2025-04-22 0 31.05 31.05 31.10 30.55 31.45 3,139,021 97,511,603 31.064 28.99 28.99 29.03 28.52 29.36 3,362,496 29.000 1.64%
2025-04-17 0 30.55 30.50 30.55 30.05 30.90 2,317,359 71,019,980 30.647 28.52 28.47 28.52 28.05 28.85 2,482,338 28.610 0.66%
2025-04-16 0 30.35 30.30 30.35 30.05 30.80 2,440,983 74,123,815 30.366 28.33 28.29 28.33 28.05 28.75 2,614,763 28.348 -1.14%
2025-04-15 0 30.70 30.70 30.75 30.05 31.00 2,231,062 68,362,797 30.641 28.66 28.66 28.71 28.05 28.94 2,389,897 28.605 0.49%
2025-04-14 0 30.55 30.45 30.55 29.80 30.70 3,175,223 96,291,150 30.326 28.52 28.43 28.52 27.82 28.66 3,401,275 28.310 2.52%
2025-04-11 0 29.80 29.80 29.85 28.40 30.10 4,156,549 122,176,468 29.394 27.82 27.82 27.87 26.51 28.10 4,452,464 27.440 2.41%
2025-04-10 0 29.10 29.05 29.10 28.75 30.00 3,575,320 105,161,940 29.413 27.17 27.12 27.17 26.84 28.01 3,829,856 27.458 -0.34%
2025-04-09 0 29.20 29.15 29.20 27.00 29.35 5,443,690 155,118,384 28.495 27.26 27.21 27.26 25.21 27.40 5,831,240 26.601 3.73%
2025-04-08 0 28.15 28.15 28.20 26.55 28.50 8,218,115 225,807,365 27.477 26.28 26.28 26.33 24.79 26.61 8,803,183 25.651 7.24%
2025-04-07 0 26.25 26.25 26.30 25.90 29.80 9,298,854 255,260,630 27.451 24.51 24.51 24.55 24.18 27.82 9,960,863 25.626 -16.13%
2025-04-03 0 31.30 31.30 31.35 30.65 31.40 3,636,949 113,003,533 31.071 29.22 29.22 29.27 28.61 29.31 3,895,873 29.006 -0.48%
2025-04-02 0 31.45 31.45 31.50 31.30 32.30 3,329,920 105,523,042 31.689 29.36 29.36 29.41 29.22 30.15 3,566,985 29.583 -1.41%
2025-04-01 0 31.90 31.85 31.90 31.55 32.50 3,055,514 97,775,576 32.000 29.78 29.73 29.78 29.45 30.34 3,273,044 29.873 -0.93%
2025-03-31 0 32.20 32.20 32.25 31.60 33.25 3,858,048 124,204,437 32.194 30.06 30.06 30.11 29.50 31.04 4,132,712 30.054 -2.42%
2025-03-28 0 33.00 32.95 33.00 32.75 33.25 2,856,637 94,008,129 32.909 30.81 30.76 30.81 30.57 31.04 3,060,008 30.722 0.00%
2025-03-27 0 33.00 32.95 33.00 32.30 33.55 5,579,264 182,221,029 32.660 30.81 30.76 30.81 30.15 31.32 5,976,466 30.490 -1.64%
2025-03-26 0 33.55 33.50 33.55 32.70 33.55 2,610,726 86,924,714 33.295 31.32 31.27 31.32 30.53 31.32 2,796,590 31.082 1.67%
2025-03-25 0 33.00 32.95 33.00 32.60 34.10 5,539,672 184,319,195 33.273 30.81 30.76 30.81 30.43 31.83 5,934,055 31.061 -3.23%
2025-03-24 0 34.10 34.05 34.10 33.50 35.80 5,268,392 180,676,027 34.294 31.83 31.79 31.83 31.27 33.42 5,643,462 32.015 -0.73%
2025-03-21 0 34.35 34.35 34.40 34.05 36.30 8,335,770 291,171,783 34.930 32.07 32.07 32.11 31.79 33.89 8,929,215 32.609 -1.29%
2025-03-20 0 34.80 34.80 34.85 34.25 36.00 4,223,565 148,495,490 35.159 32.49 32.49 32.53 31.97 33.61 4,524,251 32.822 -0.43%
2025-03-19 0 34.95 34.85 34.95 34.40 35.45 1,828,337 63,550,985 34.759 32.63 32.53 32.63 32.11 33.09 1,958,501 32.449 -0.14%
2025-03-18 0 35.00 34.90 35.00 34.70 35.75 4,332,503 152,043,712 35.094 32.67 32.58 32.67 32.39 33.37 4,640,945 32.761 1.30%
2025-03-17 0 34.55 34.50 34.55 34.30 35.85 3,363,406 117,414,363 34.909 32.25 32.21 32.25 32.02 33.47 3,602,855 32.589 -1.29%
2025-03-14 0 35.00 35.00 35.05 34.10 35.40 6,015,501 209,881,237 34.890 32.67 32.67 32.72 31.83 33.05 6,443,760 32.571 3.86%
2025-03-13 0 33.70 33.60 33.70 32.60 33.80 2,063,089 68,709,494 33.304 31.46 31.37 31.46 30.43 31.55 2,209,966 31.091 0.30%
2025-03-12 0 33.60 33.55 33.60 32.50 33.60 5,078,427 168,800,076 33.239 31.37 31.32 31.37 30.34 31.37 5,439,973 31.030 3.38%
2025-03-11 0 32.50 32.50 32.65 32.30 33.00 2,784,262 90,582,665 32.534 30.34 30.34 30.48 30.15 30.81 2,982,481 30.372 -2.11%
2025-03-10 0 33.20 33.15 33.20 32.50 33.50 1,813,250 59,807,677 32.984 30.99 30.95 30.99 30.34 31.27 1,942,340 30.792 0.00%
2025-03-07 0 33.20 33.20 33.30 33.00 34.10 3,482,438 116,000,151 33.310 30.99 30.99 31.09 30.81 31.83 3,730,362 31.096 -2.21%
2025-03-06 0 33.95 33.90 33.95 33.40 34.40 4,044,600 136,745,348 33.809 31.69 31.65 31.69 31.18 32.11 4,332,545 31.562 0.89%
2025-03-05 0 33.65 33.60 33.65 32.75 33.75 4,142,000 138,445,169 33.425 31.41 31.37 31.41 30.57 31.51 4,436,879 31.203 2.59%
2025-03-04 0 32.80 32.80 32.85 32.65 33.60 2,307,158 76,407,609 33.118 30.62 30.62 30.67 30.48 31.37 2,471,410 30.917 -1.65%
2025-03-03 0 33.35 33.30 33.35 32.85 34.70 5,009,377 168,655,968 33.668 31.13 31.09 31.13 30.67 32.39 5,366,007 31.430 2.14%
2025-02-28 0 32.65 32.65 32.70 32.45 34.50 10,728,110 357,564,105 33.330 30.48 30.48 30.53 30.29 32.21 11,491,871 31.115 -5.77%
2025-02-27 0 34.65 34.65 34.70 31.70 34.65 14,080,582 476,692,953 33.855 32.35 32.35 32.39 29.59 32.35 15,083,014 31.605 9.65%
2025-02-26 0 31.60 31.60 31.65 30.25 31.65 8,967,440 277,213,780 30.913 29.50 29.50 29.55 28.24 29.55 9,605,855 28.859 2.60%
2025-02-25 0 30.80 30.75 30.80 30.30 31.10 6,770,885 208,027,869 30.724 28.75 28.71 28.75 28.29 29.03 7,252,921 28.682 -1.28%
2025-02-24 0 31.20 31.15 31.20 30.90 32.20 5,713,165 179,804,697 31.472 29.13 29.08 29.13 28.85 30.06 6,119,900 29.380 -2.04%
2025-02-21 0 31.85 31.75 31.85 31.35 32.35 5,316,780 169,444,668 31.870 29.73 29.64 29.73 29.27 30.20 5,695,295 29.752 -0.93%
2025-02-20 0 32.15 32.10 32.15 31.45 32.40 6,736,932 215,975,499 32.058 30.01 29.97 30.01 29.36 30.25 7,216,551 29.928 1.26%
2025-02-19 0 31.75 31.70 31.75 30.30 32.00 5,827,028 183,873,747 31.555 29.64 29.59 29.64 28.29 29.87 6,241,869 29.458 3.76%
2025-02-18 0 30.60 30.55 30.60 30.30 31.00 2,561,593 78,586,930 30.679 28.57 28.52 28.57 28.29 28.94 2,743,959 28.640 -0.49%
2025-02-17 0 30.75 30.60 30.75 30.25 31.20 4,261,041 130,616,544 30.654 28.71 28.57 28.71 28.24 29.13 4,564,395 28.616 0.65%
2025-02-14 0 30.55 30.50 30.55 29.80 30.60 7,188,944 217,251,414 30.220 28.52 28.47 28.52 27.82 28.57 7,700,743 28.212 2.17%
2025-02-13 0 29.90 29.90 29.95 29.80 31.10 5,133,756 156,041,663 30.395 27.91 27.91 27.96 27.82 29.03 5,499,241 28.375 -2.92%
2025-02-12 0 30.80 30.75 30.80 30.25 31.25 7,731,555 237,967,013 30.779 28.75 28.71 28.75 28.24 29.17 8,281,984 28.733 1.82%
2025-02-11 0 30.25 30.25 30.30 29.70 30.60 5,111,616 153,479,216 30.026 28.24 28.24 28.29 27.73 28.57 5,475,525 28.030 -0.82%
2025-02-10 0 30.50 30.30 30.50 29.25 30.55 5,119,886 153,479,389 29.977 28.47 28.29 28.47 27.31 28.52 5,484,384 27.985 0.33%
2025-02-07 0 30.40 30.40 30.50 29.60 30.55 5,363,533 161,089,748 30.034 28.38 28.38 28.47 27.63 28.52 5,745,377 28.038 1.33%
2025-02-06 0 30.00 30.00 30.05 29.30 30.00 4,737,624 140,999,903 29.762 28.01 28.01 28.05 27.35 28.01 5,074,907 27.784 1.52%
2025-02-05 0 29.55 29.50 29.55 29.00 29.80 4,581,779 133,943,035 29.234 27.59 27.54 27.59 27.07 27.82 4,907,967 27.291 1.03%
2025-02-04 0 29.25 29.20 29.25 28.80 29.50 3,554,121 103,440,025 29.104 27.31 27.26 27.31 26.89 27.54 3,807,148 27.170 2.81%
2025-02-03 0 28.45 28.45 28.50 28.20 30.15 1,943,557 55,627,134 28.621 26.56 26.56 26.61 26.33 28.15 2,081,924 26.719 -5.32%
2025-01-28 0 30.05 29.90 30.05 29.60 30.45 365,300 10,907,651 29.859 28.05 27.91 28.05 27.63 28.43 391,307 27.875 -1.31%
2025-01-27 0 30.45 30.45 30.50 30.35 31.30 1,348,722 41,218,077 30.561 28.43 28.43 28.47 28.33 29.22 1,444,741 28.530 -0.98%
2025-01-24 0 30.75 30.75 30.80 30.20 31.10 2,735,895 84,338,559 30.827 28.71 28.71 28.75 28.19 29.03 2,930,670 28.778 1.15%
2025-01-23 0 30.40 30.35 30.40 29.45 31.05 4,424,436 134,733,697 30.452 28.38 28.33 28.38 27.49 28.99 4,739,423 28.428 3.23%
2025-01-22 0 29.45 29.35 29.45 29.10 29.70 1,589,212 46,609,410 29.329 27.49 27.40 27.49 27.17 27.73 1,702,352 27.379 -1.01%
2025-01-21 0 29.75 29.70 29.75 29.35 29.95 2,077,144 61,386,575 29.553 27.77 27.73 27.77 27.40 27.96 2,225,021 27.589 0.85%
2025-01-20 0 29.50 29.50 29.55 29.40 30.15 3,405,417 100,843,153 29.613 27.54 27.54 27.59 27.45 28.15 3,647,857 27.644 -0.84%
2025-01-17 0 29.75 29.70 29.75 29.60 29.95 2,391,096 71,156,710 29.759 27.77 27.73 27.77 27.63 27.96 2,561,324 27.781 0.00%
2025-01-16 0 29.75 29.70 29.75 29.50 30.25 1,636,800 48,820,337 29.827 27.77 27.73 27.77 27.54 28.24 1,753,328 27.844 0.68%
2025-01-15 0 29.55 29.50 29.55 29.30 30.15 3,113,205 92,305,556 29.650 27.59 27.54 27.59 27.35 28.15 3,334,842 27.679 -1.17%
2025-01-14 0 29.90 29.90 29.95 29.20 30.05 1,899,311 56,564,236 29.781 27.91 27.91 27.96 27.26 28.05 2,034,528 27.802 1.53%
2025-01-13 0 29.45 29.40 29.45 29.00 29.65 2,104,118 61,683,678 29.316 27.49 27.45 27.49 27.07 27.68 2,253,915 27.367 -0.84%
2025-01-10 0 29.70 29.70 29.75 29.50 30.40 1,959,184 58,514,718 29.867 27.73 27.73 27.77 27.54 28.38 2,098,663 27.882 -1.49%
2025-01-09 0 30.15 30.10 30.15 30.00 30.65 1,641,023 49,621,204 30.238 28.15 28.10 28.15 28.01 28.61 1,757,852 28.228 -1.15%
2025-01-08 0 30.50 30.45 30.50 29.50 30.60 3,897,095 117,299,494 30.099 28.47 28.43 28.47 27.54 28.57 4,174,539 28.099 0.33%
2025-01-07 0 30.40 30.40 30.45 30.00 30.90 3,176,990 96,366,724 30.333 28.38 28.38 28.43 28.01 28.85 3,403,168 28.317 -1.14%
2025-01-06 0 30.75 30.70 30.75 30.10 30.80 3,590,300 109,747,505 30.568 28.71 28.66 28.71 28.10 28.75 3,845,903 28.536 0.82%
2025-01-03 0 30.50 30.45 30.50 30.20 32.00 3,754,394 114,989,632 30.628 28.47 28.43 28.47 28.19 29.87 4,021,679 28.592 -3.33%
2025-01-02 0 31.55 31.50 31.55 31.35 32.80 2,773,200 88,219,910 31.812 29.45 29.41 29.45 29.27 30.62 2,970,631 29.697 -3.81%
2024-12-31 0 32.80 32.70 32.80 31.80 33.00 4,149,600 135,165,488 32.573 30.62 30.53 30.62 29.69 30.81 4,445,021 30.408 2.34%
2024-12-30 0 32.05 32.00 32.05 30.60 32.20 5,326,017 169,502,942 31.825 29.92 29.87 29.92 28.57 30.06 5,705,190 29.710 4.06%
2024-12-27 0 30.80 30.70 30.80 30.25 31.15 3,359,178 102,969,516 30.653 28.75 28.66 28.75 28.24 29.08 3,598,326 28.616 -1.28%
2024-12-24 0 31.20 31.15 31.20 30.65 31.30 1,045,351 32,300,119 30.899 29.13 29.08 29.13 28.61 29.22 1,119,772 28.845 1.46%
2024-12-23 0 30.75 30.70 30.80 30.60 31.20 2,187,516 67,525,717 30.869 28.71 28.66 28.75 28.57 29.13 2,343,251 28.817 0.00%
2024-12-20 0 30.75 30.75 30.90 30.60 31.60 5,827,570 180,917,612 31.045 28.71 28.71 28.85 28.57 29.50 6,242,449 28.982 0.33%
2024-12-19 0 30.65 30.65 30.75 30.10 30.90 4,230,715 129,184,377 30.535 28.61 28.61 28.71 28.10 28.85 4,531,910 28.506 -0.49%
2024-12-18 0 30.80 30.70 30.80 30.40 31.10 4,003,530 123,383,638 30.819 28.75 28.66 28.75 28.38 29.03 4,288,551 28.770 1.48%
2024-12-17 0 30.35 30.30 30.35 30.10 31.25 4,052,826 123,906,619 30.573 28.33 28.29 28.33 28.10 29.17 4,341,357 28.541 -2.57%
2024-12-16 0 31.15 31.10 31.15 30.65 31.95 6,623,304 206,965,681 31.248 29.08 29.03 29.08 28.61 29.83 7,094,834 29.171 0.48%
2024-12-13 0 31.00 30.85 31.00 30.65 31.00 4,333,603 133,474,080 30.800 28.94 28.80 28.94 28.61 28.94 4,642,123 28.753 0.65%
2024-12-12 0 30.80 30.80 30.85 29.80 31.10 5,065,347 156,064,815 30.810 28.75 28.75 28.80 27.82 29.03 5,425,962 28.763 3.18%
2024-12-11 0 29.85 29.85 29.90 29.60 30.35 3,556,925 106,852,933 30.041 27.87 27.87 27.91 27.63 28.33 3,810,152 28.044 0.84%
2024-12-10 0 29.60 29.55 29.60 29.35 31.80 5,482,322 165,029,808 30.102 27.63 27.59 27.63 27.40 29.69 5,872,622 28.102 -4.05%
2024-12-09 0 30.85 30.80 30.85 29.05 30.85 11,288,523 338,281,985 29.967 28.80 28.75 28.80 27.12 28.80 12,092,182 27.975 9.20%
2024-12-06 0 28.25 28.20 28.25 27.85 28.55 2,397,632 67,755,202 28.259 26.37 26.33 26.37 26.00 26.65 2,568,325 26.381 0.36%
2024-12-05 0 28.15 28.15 28.20 27.60 28.35 1,379,371 38,643,244 28.015 26.28 26.28 26.33 25.77 26.47 1,477,572 26.153 0.54%
2024-12-04 0 28.00 27.95 28.00 27.60 28.50 2,863,316 80,116,715 27.980 26.14 26.09 26.14 25.77 26.61 3,067,163 26.121 0.36%
2024-12-03 0 27.90 27.90 27.95 27.35 28.45 3,283,200 91,597,640 27.899 26.05 26.05 26.09 25.53 26.56 3,516,939 26.045 0.72%
2024-12-02 0 27.70 27.65 27.70 27.25 28.10 4,223,032 116,715,726 27.638 25.86 25.81 25.86 25.44 26.23 4,523,680 25.801 0.54%
2024-11-29 0 27.55 27.55 27.65 26.85 27.90 3,639,100 100,008,264 27.482 25.72 25.72 25.81 25.07 26.05 3,898,177 25.655 1.10%
2024-11-28 0 27.25 27.25 27.30 27.05 28.20 2,366,095 64,944,909 27.448 25.44 25.44 25.49 25.25 26.33 2,534,543 25.624 -2.68%
2024-11-27 0 28.00 28.00 28.05 26.70 28.10 2,313,593 63,765,985 27.561 26.14 26.14 26.19 24.93 26.23 2,478,304 25.730 2.75%
2024-11-26 0 27.25 27.20 27.25 27.15 28.15 1,240,862 34,092,998 27.475 25.44 25.39 25.44 25.35 26.28 1,329,202 25.649 -2.33%
2024-11-25 0 27.90 27.85 27.90 27.40 28.20 2,420,408 67,406,401 27.849 26.05 26.00 26.05 25.58 26.33 2,592,723 25.998 1.09%
2024-11-22 0 27.60 27.55 27.60 27.25 28.30 2,763,867 76,882,057 27.817 25.77 25.72 25.77 25.44 26.42 2,960,634 25.968 -1.78%
2024-11-21 0 28.10 28.10 28.20 28.00 28.75 3,378,550 95,487,786 28.263 26.23 26.23 26.33 26.14 26.84 3,619,078 26.385 -1.58%
2024-11-20 0 28.55 28.55 28.60 28.05 28.75 1,550,062 44,119,540 28.463 26.65 26.65 26.70 26.19 26.84 1,660,415 26.571 0.18%
2024-11-19 0 28.50 28.50 28.65 28.10 28.80 1,246,341 35,385,847 28.392 26.61 26.61 26.75 26.23 26.89 1,335,071 26.505 0.88%
2024-11-18 0 28.25 28.25 28.40 28.15 29.10 1,088,718 30,976,737 28.452 26.37 26.37 26.51 26.28 27.17 1,166,227 26.562 -0.18%
2024-11-15 0 28.30 28.30 28.35 27.85 28.90 1,740,468 49,552,982 28.471 26.42 26.42 26.47 26.00 26.98 1,864,376 26.579 1.07%
2024-11-14 0 28.00 27.95 28.00 27.85 28.65 2,719,698 76,879,279 28.268 26.14 26.09 26.14 26.00 26.75 2,913,320 26.389 -2.27%
2024-11-13 0 28.65 28.65 28.70 28.35 28.75 2,144,739 61,193,895 28.532 26.75 26.75 26.79 26.47 26.84 2,297,428 26.636 0.17%
2024-11-12 0 28.60 28.55 28.60 28.50 30.10 4,743,175 137,611,543 29.013 26.70 26.65 26.70 26.61 28.10 5,080,854 27.084 -3.05%
2024-11-11 0 29.50 29.45 29.50 29.20 30.05 3,698,207 109,240,167 29.539 27.54 27.49 27.54 27.26 28.05 3,961,492 27.576 -1.67%
2024-11-08 0 30.00 30.00 30.05 29.95 31.25 3,687,344 112,754,312 30.579 28.01 28.01 28.05 27.96 29.17 3,949,855 28.546 -1.48%
2024-11-07 0 30.45 30.45 30.50 28.95 30.65 4,370,724 131,664,496 30.124 28.43 28.43 28.47 27.03 28.61 4,681,887 28.122 3.57%
2024-11-06 0 29.40 29.40 29.45 29.20 30.85 7,578,861 227,327,491 29.995 27.45 27.45 27.49 27.26 28.80 8,118,419 28.001 -1.34%
2024-11-05 0 29.80 29.80 29.85 28.40 29.95 5,568,485 163,376,251 29.339 27.82 27.82 27.87 26.51 27.96 5,964,920 27.390 1.88%
2024-11-04 0 29.25 29.20 29.25 28.90 29.35 2,276,600 66,284,174 29.115 27.31 27.26 27.31 26.98 27.40 2,438,677 27.180 0.52%
2024-11-01 0 29.10 29.10 29.15 28.85 30.25 6,937,443 202,921,374 29.250 27.17 27.17 27.21 26.93 28.24 7,431,337 27.306 -2.51%
2024-10-31 0 29.85 29.85 29.90 29.60 31.15 3,970,700 119,469,523 30.088 27.87 27.87 27.91 27.63 29.08 4,253,384 28.088 -1.65%
2024-10-30 0 30.35 30.35 30.40 30.15 31.15 2,106,759 64,322,138 30.531 28.33 28.33 28.38 28.15 29.08 2,256,745 28.502 -2.88%
2024-10-29 0 31.25 31.15 31.25 30.85 31.80 4,098,300 127,414,747 31.090 29.17 29.08 29.17 28.80 29.69 4,390,068 29.023 -1.88%
2024-10-28 0 31.85 31.85 31.95 30.90 32.30 2,096,195 66,696,952 31.818 29.73 29.73 29.83 28.85 30.15 2,245,428 29.703 1.92%
2024-10-25 0 31.25 31.25 31.30 30.85 31.65 3,016,407 94,215,859 31.234 29.17 29.17 29.22 28.80 29.55 3,231,153 29.159 -0.48%
2024-10-24 0 31.40 31.35 31.40 31.25 32.55 1,971,000 62,270,494 31.593 29.31 29.27 29.31 29.17 30.39 2,111,320 29.494 -3.53%
2024-10-23 0 32.55 32.55 32.65 32.30 33.30 2,317,887 75,969,219 32.775 30.39 30.39 30.48 30.15 31.09 2,482,903 30.597 -0.46%
2024-10-22 0 32.70 32.65 32.70 32.10 33.10 2,498,464 81,324,383 32.550 30.53 30.48 30.53 29.97 30.90 2,676,336 30.386 0.00%
2024-10-21 0 32.70 32.70 32.75 32.45 33.60 2,242,267 73,781,819 32.905 30.53 30.53 30.57 30.29 31.37 2,401,900 30.718 -1.95%
2024-10-18 0 33.35 33.30 33.35 31.40 33.50 3,399,745 111,167,529 32.699 31.13 31.09 31.13 29.31 31.27 3,641,781 30.526 6.55%
2024-10-17 0 31.30 31.25 31.30 31.00 32.85 2,034,220 64,391,427 31.654 29.22 29.17 29.22 28.94 30.67 2,179,041 29.550 -2.64%
2024-10-16 0 32.15 32.10 32.15 31.50 32.85 1,477,488 47,849,360 32.386 30.01 29.97 30.01 29.41 30.67 1,582,674 30.233 0.47%
2024-10-15 0 32.00 31.95 32.00 31.50 34.00 2,320,154 75,617,329 32.592 29.87 29.83 29.87 29.41 31.74 2,485,332 30.425 -5.04%
2024-10-14 0 33.70 33.70 33.75 31.40 34.55 5,824,244 193,871,558 33.287 31.46 31.46 31.51 29.31 32.25 6,238,887 31.075 -0.15%
2024-10-10 0 33.75 33.75 33.80 32.60 34.90 6,616,153 223,243,648 33.742 31.51 31.51 31.55 30.43 32.58 7,087,174 31.500 2.12%
2024-10-09 0 33.05 33.05 33.20 32.60 35.70 8,768,042 296,007,024 33.760 30.85 30.85 30.99 30.43 33.33 9,392,261 31.516 -5.71%
2024-10-08 0 35.05 35.00 35.05 34.40 40.00 18,515,065 672,150,705 36.303 32.72 32.67 32.72 32.11 37.34 19,833,199 33.890 -12.16%
2024-10-07 0 39.90 39.85 39.90 36.40 40.00 6,253,193 240,395,254 38.444 37.25 37.20 37.25 33.98 37.34 6,698,374 35.889 7.26%
2024-10-04 0 37.20 37.20 37.25 33.30 37.50 7,151,366 259,265,430 36.254 34.73 34.73 34.77 31.09 35.01 7,660,490 33.844 8.45%
2024-10-03 0 34.30 34.30 34.35 31.95 34.50 6,025,096 200,895,665 33.343 32.02 32.02 32.07 29.83 32.21 6,454,038 31.127 2.39%
2024-10-02 0 33.50 33.45 33.50 30.20 33.60 5,125,935 166,575,300 32.497 31.27 31.23 31.27 28.19 31.37 5,490,863 30.337 9.12%
2024-09-30 0 30.70 30.70 30.75 29.45 31.70 8,192,898 251,381,428 30.683 28.66 28.66 28.71 27.49 29.59 8,776,171 28.644 4.96%
2024-09-27 0 29.25 29.20 29.25 28.00 29.80 11,318,492 326,977,264 28.889 27.31 27.26 27.31 26.14 27.82 12,124,284 26.969 1.56%
2024-09-26 0 28.80 28.80 28.85 28.20 29.45 6,656,490 190,656,896 28.642 26.89 26.89 26.93 26.33 27.49 7,130,382 26.739 -0.69%
2024-09-25 0 29.00 28.95 29.00 28.35 29.70 7,226,148 211,042,737 29.205 27.07 27.03 27.07 26.47 27.73 7,740,596 27.264 3.57%
2024-09-24 0 28.00 27.90 28.00 26.40 28.20 4,123,257 113,999,810 27.648 26.14 26.05 26.14 24.65 26.33 4,416,802 25.810 6.26%
2024-09-23 0 26.35 26.30 26.35 25.65 27.00 3,479,824 92,605,660 26.612 24.60 24.55 24.60 23.95 25.21 3,727,561 24.843 2.13%
2024-09-20 0 25.80 25.75 25.80 25.55 26.10 4,490,654 115,725,027 25.770 24.09 24.04 24.09 23.85 24.37 4,810,355 24.057 0.00%
2024-09-19 0 25.80 25.80 25.85 25.65 26.55 5,080,780 132,205,736 26.021 24.09 24.09 24.13 23.95 24.79 5,442,494 24.291 -1.15%
2024-09-17 0 26.10 26.05 26.10 25.90 26.45 455,386 11,902,472 26.137 24.37 24.32 24.37 24.18 24.69 487,806 24.400 -0.76%
2024-09-16 0 26.30 26.30 26.35 26.10 26.70 2,141,114 56,293,891 26.292 24.55 24.55 24.60 24.37 24.93 2,293,545 24.544 -0.38%
2024-09-13 0 26.40 26.40 26.45 26.25 26.70 3,153,354 83,264,295 26.405 24.65 24.65 24.69 24.51 24.93 3,377,849 24.650 -0.94%
2024-09-12 0 26.65 26.60 26.65 25.95 27.05 3,780,432 101,021,685 26.722 24.88 24.83 24.88 24.23 25.25 4,049,571 24.946 1.52%
2024-09-11 0 26.25 26.15 26.25 24.95 26.45 4,131,045 107,261,322 25.965 24.51 24.41 24.51 23.29 24.69 4,425,145 24.239 4.17%
2024-09-10 0 25.20 25.15 25.20 25.00 25.95 2,213,027 55,838,930 25.232 23.53 23.48 23.53 23.34 24.23 2,370,578 23.555 -0.20%
2024-09-09 0 25.25 25.20 25.25 24.85 25.65 3,739,147 94,098,921 25.166 23.57 23.53 23.57 23.20 23.95 4,005,346 23.493 -0.98%
2024-09-05 0 25.50 25.45 25.50 25.25 26.90 7,000,421 181,372,666 25.909 23.81 23.76 23.81 23.57 25.11 7,498,799 24.187 -4.32%
2024-09-04 0 26.65 26.60 26.65 26.20 27.00 4,814,347 128,673,445 26.727 24.88 24.83 24.88 24.46 25.21 5,157,093 24.951 -1.30%
2024-09-03 0 27.00 26.90 27.00 26.75 27.60 3,694,137 100,322,629 27.157 25.21 25.11 25.21 24.97 25.77 3,957,132 25.352 0.75%
2024-09-02 0 26.80 26.75 26.80 25.90 26.95 4,149,535 109,821,556 26.466 25.02 24.97 25.02 24.18 25.16 4,444,951 24.707 -0.74%
2024-08-30 0 27.00 27.00 27.10 27.00 27.95 5,800,575 158,631,224 27.347 25.21 25.21 25.30 25.21 26.09 6,213,533 25.530 -1.28%
2024-08-29 0 27.35 27.30 27.35 26.00 27.50 6,170,690 165,335,204 26.794 25.53 25.49 25.53 24.27 25.67 6,609,997 25.013 3.21%
2024-08-28 0 26.50 26.50 26.55 26.20 27.45 6,801,994 180,413,000 26.524 24.74 24.74 24.79 24.46 25.63 7,286,245 24.761 -3.11%
2024-08-27 0 27.35 27.35 27.45 27.20 29.30 12,847,828 355,805,387 27.694 25.53 25.53 25.63 25.39 27.35 13,762,497 25.853 -6.81%
2024-08-26 0 29.35 29.25 29.35 27.75 31.25 9,646,003 277,599,002 28.779 27.40 27.31 27.40 25.91 29.17 10,332,726 26.866 -6.08%
2024-08-23 0 31.25 31.20 31.25 30.80 31.85 1,770,023 55,318,404 31.253 29.17 29.13 29.17 28.75 29.73 1,896,035 29.176 -1.11%
2024-08-22 0 31.60 31.50 31.60 30.75 31.80 3,030,413 95,284,016 31.443 29.50 29.41 29.50 28.71 29.69 3,246,156 29.353 0.32%
2024-08-21 0 31.50 31.50 31.55 31.00 31.60 2,136,708 67,040,461 31.376 29.41 29.41 29.45 28.94 29.50 2,288,826 29.290 0.64%
2024-08-20 0 31.30 31.20 31.30 30.80 31.60 2,674,700 83,461,589 31.204 29.22 29.13 29.22 28.75 29.50 2,865,119 29.130 0.00%
2024-08-19 0 31.30 31.30 31.35 30.05 31.50 5,132,393 160,068,385 31.188 29.22 29.22 29.27 28.05 29.41 5,497,781 29.115 4.86%
2024-08-16 0 29.85 29.85 30.05 28.75 30.15 2,251,531 66,421,402 29.501 27.87 27.87 28.05 26.84 28.15 2,411,823 27.540 2.93%
2024-08-15 0 29.00 29.00 29.05 28.60 29.50 1,676,184 48,595,380 28.992 27.07 27.07 27.12 26.70 27.54 1,795,516 27.065 0.35%
2024-08-14 0 28.90 28.90 29.00 28.50 29.50 1,382,615 39,915,167 28.869 26.98 26.98 27.07 26.61 27.54 1,481,047 26.951 -2.03%
2024-08-13 0 29.50 29.50 29.55 29.10 29.85 1,468,066 43,292,974 29.490 27.54 27.54 27.59 27.17 27.87 1,572,581 27.530 0.00%
2024-08-12 0 29.50 29.50 29.55 28.85 29.95 2,420,607 71,132,580 29.386 27.54 27.54 27.59 26.93 27.96 2,592,936 27.433 1.37%
2024-08-09 0 29.10 29.10 29.15 28.90 29.95 2,060,544 60,471,446 29.347 27.17 27.17 27.21 26.98 27.96 2,207,239 27.397 -0.68%
2024-08-08 0 29.30 29.30 29.35 28.75 29.80 2,181,388 64,433,147 29.538 27.35 27.35 27.40 26.84 27.82 2,336,687 27.575 -1.35%
2024-08-07 0 29.70 29.70 29.75 29.50 30.70 2,675,717 80,649,264 30.141 27.73 27.73 27.77 27.54 28.66 2,866,208 28.138 -0.67%
2024-08-06 0 29.90 29.90 29.95 29.00 30.30 3,065,552 91,705,639 29.915 27.91 27.91 27.96 27.07 28.29 3,283,796 27.927 3.10%
2024-08-05 0 29.00 29.00 29.05 28.35 30.00 4,056,145 118,398,172 29.190 27.07 27.07 27.12 26.47 28.01 4,344,912 27.250 -3.49%
2024-08-02 0 30.05 30.00 30.05 29.65 30.75 2,283,148 68,736,170 30.106 28.05 28.01 28.05 27.68 28.71 2,445,691 28.105 -1.96%
2024-08-01 0 30.65 30.65 30.70 28.90 31.00 4,451,890 134,966,143 30.317 28.61 28.61 28.66 26.98 28.94 4,768,831 28.302 6.24%
2024-07-31 0 28.85 28.85 28.90 27.55 29.15 2,044,151 58,666,446 28.700 26.93 26.93 26.98 25.72 27.21 2,189,679 26.792 2.30%
2024-07-30 0 28.20 28.20 28.25 27.90 28.75 2,005,912 56,423,552 28.129 26.33 26.33 26.37 26.05 26.84 2,148,718 26.259 -1.05%
2024-07-29 0 28.50 28.50 28.55 28.40 29.90 2,698,609 78,348,482 29.033 26.61 26.61 26.65 26.51 27.91 2,890,730 27.103 -1.72%
2024-07-26 0 29.00 28.90 29.00 27.90 29.35 2,107,227 60,375,387 28.652 27.07 26.98 27.07 26.05 27.40 2,257,246 26.747 3.39%
2024-07-25 0 28.05 28.05 28.10 27.55 29.45 4,885,324 137,411,541 28.127 26.19 26.19 26.23 25.72 27.49 5,233,123 26.258 -3.77%
2024-07-24 0 29.15 29.15 29.20 28.90 29.55 1,690,120 49,448,040 29.257 27.21 27.21 27.26 26.98 27.59 1,810,444 27.313 0.52%
2024-07-23 0 29.00 29.00 29.05 28.70 30.65 2,487,570 73,038,047 29.361 27.07 27.07 27.12 26.79 28.61 2,664,666 27.410 -4.76%
2024-07-22 0 30.45 30.45 30.50 29.35 30.70 3,740,013 113,031,638 30.222 28.43 28.43 28.47 27.40 28.66 4,006,274 28.214 3.57%
2024-07-19 0 29.40 29.35 29.40 28.05 29.90 4,231,717 123,354,762 29.150 27.45 27.40 27.45 26.19 27.91 4,532,984 27.213 2.98%
2024-07-18 0 28.55 28.55 28.60 28.20 29.60 9,302,215 267,846,881 28.794 26.65 26.65 26.70 26.33 27.63 9,964,463 26.880 2.88%
2024-07-17 0 27.75 27.75 27.90 27.00 30.55 10,593,786 298,495,087 28.176 25.91 25.91 26.05 25.21 28.52 11,347,984 26.304 -8.57%
2024-07-16 0 30.35 30.35 30.40 29.85 31.25 3,518,354 106,596,190 30.297 28.33 28.33 28.38 27.87 29.17 3,768,835 28.284 -2.57%
2024-07-15 0 31.15 31.15 31.20 30.85 32.10 2,529,600 79,092,898 31.267 29.08 29.08 29.13 28.80 29.97 2,709,689 29.189 -2.50%
2024-07-12 0 31.95 31.90 31.95 31.50 32.35 2,890,360 92,148,062 31.881 29.83 29.78 29.83 29.41 30.20 3,096,132 29.762 0.79%
2024-07-11 0 31.70 31.70 31.80 31.10 32.00 1,778,591 56,267,167 31.636 29.59 29.59 29.69 29.03 29.87 1,905,213 29.533 0.48%
2024-07-10 0 31.55 31.50 31.55 31.05 32.40 5,393,032 171,870,853 31.869 29.45 29.41 29.45 28.99 30.25 5,776,976 29.751 1.77%
2024-07-09 0 31.00 31.00 31.05 29.65 31.45 5,715,674 177,062,878 30.978 28.94 28.94 28.99 27.68 29.36 6,122,587 28.920 3.33%
2024-07-08 0 30.00 30.00 30.05 28.70 30.70 6,088,484 181,102,149 29.745 28.01 28.01 28.05 26.79 28.66 6,521,939 27.768 1.69%
2024-07-05 0 29.50 29.45 29.50 28.80 30.20 1,541,171 45,401,236 29.459 27.54 27.49 27.54 26.89 28.19 1,650,891 27.501 -1.67%
2024-07-04 0 30.00 29.95 30.00 29.80 30.95 1,717,221 52,098,030 30.339 28.01 27.96 28.01 27.82 28.89 1,839,474 28.322 0.84%
2024-07-03 0 29.75 29.75 29.80 29.20 30.15 1,484,903 44,127,444 29.717 27.77 27.77 27.82 27.26 28.15 1,590,617 27.742 0.68%
2024-07-02 0 29.55 29.55 29.75 29.30 31.15 2,999,552 90,154,678 30.056 27.59 27.59 27.77 27.35 29.08 3,213,098 28.058 -1.32%
2024-06-28 0 30.80 30.80 30.90 29.45 31.45 3,822,467 117,239,654 30.671 27.95 27.95 28.05 26.73 28.54 4,211,508 27.838 5.12%
2024-06-27 0 29.30 29.30 29.35 29.10 29.85 1,667,440 48,844,234 29.293 26.59 26.59 26.64 26.41 27.09 1,837,148 26.587 -1.51%
2024-06-26 0 29.75 29.75 29.80 28.60 29.95 1,731,144 51,239,175 29.598 27.00 27.00 27.05 25.96 27.18 1,907,336 26.864 1.88%
2024-06-25 0 29.20 29.15 29.20 28.30 30.10 1,363,796 40,066,757 29.379 26.50 26.46 26.50 25.69 27.32 1,502,600 26.665 1.21%
2024-06-24 0 28.85 28.85 28.90 28.40 29.60 1,909,022 55,255,790 28.945 26.18 26.18 26.23 25.78 26.87 2,103,318 26.271 0.17%
2024-06-21 0 28.80 28.80 28.85 28.65 30.15 2,822,401 82,260,399 29.146 26.14 26.14 26.18 26.00 27.36 3,109,658 26.453 -4.48%
2024-06-20 0 30.15 30.15 30.20 29.45 30.95 4,766,030 142,778,482 29.958 27.36 27.36 27.41 26.73 28.09 5,251,105 27.190 -2.58%
2024-06-19 0 30.95 30.90 30.95 30.70 31.30 1,616,255 49,959,677 30.911 28.09 28.05 28.09 27.86 28.41 1,780,754 28.055 0.49%
2024-06-18 0 30.80 30.80 30.95 30.20 31.05 2,626,421 80,839,309 30.779 27.95 27.95 28.09 27.41 28.18 2,893,732 27.936 1.99%
2024-06-17 0 30.20 30.10 30.20 29.40 30.90 2,943,404 89,290,437 30.336 27.41 27.32 27.41 26.68 28.05 3,242,977 27.533 1.00%
2024-06-14 0 29.90 29.85 29.90 29.55 30.15 1,729,575 51,623,014 29.847 27.14 27.09 27.14 26.82 27.36 1,905,607 27.090 0.67%
2024-06-13 0 29.70 29.65 29.70 29.40 30.00 805,708 23,895,674 29.658 26.96 26.91 26.96 26.68 27.23 887,711 26.918 1.71%
2024-06-12 0 29.20 29.20 29.25 28.85 29.50 839,643 24,571,316 29.264 26.50 26.50 26.55 26.18 26.77 925,100 26.561 0.34%
2024-06-11 0 29.10 29.10 29.15 29.00 30.25 1,204,477 35,233,535 29.252 26.41 26.41 26.46 26.32 27.46 1,327,066 26.550 -3.00%
2024-06-07 0 30.00 30.00 30.10 29.40 30.30 1,567,921 46,857,909 29.885 27.23 27.23 27.32 26.68 27.50 1,727,500 27.125 0.50%
2024-06-06 0 29.85 29.80 29.85 29.15 30.25 1,791,531 53,425,729 29.821 27.09 27.05 27.09 26.46 27.46 1,973,869 27.067 2.05%
2024-06-05 0 29.25 29.25 29.30 29.05 30.55 1,424,376 42,112,535 29.566 26.55 26.55 26.59 26.37 27.73 1,569,346 26.834 -2.99%
2024-06-04 0 30.15 30.10 30.15 28.85 30.60 4,493,183 133,145,700 29.633 27.36 27.32 27.36 26.18 27.77 4,950,488 26.895 1.17%
2024-06-03 0 29.80 29.75 29.80 29.15 31.00 3,517,082 105,731,349 30.062 27.05 27.00 27.05 26.46 28.14 3,875,042 27.285 -2.45%
2024-05-31 0 30.55 30.50 30.55 30.40 31.45 2,876,241 88,682,869 30.833 27.73 27.68 27.73 27.59 28.54 3,168,978 27.985 -0.49%
2024-05-30 0 30.70 30.70 30.75 30.70 31.65 2,123,332 65,858,427 31.017 27.86 27.86 27.91 27.86 28.73 2,339,440 28.151 -0.65%
2024-05-29 0 30.90 30.90 30.95 30.65 32.20 2,651,200 82,326,388 31.053 28.05 28.05 28.09 27.82 29.23 2,921,033 28.184 -3.44%
2024-05-28 0 32.00 31.80 32.00 31.65 32.40 1,539,026 49,227,651 31.986 29.04 28.86 29.04 28.73 29.41 1,695,664 29.031 1.27%
2024-05-27 0 31.60 31.60 31.65 30.40 31.80 2,004,540 62,873,250 31.365 28.68 28.68 28.73 27.59 28.86 2,208,557 28.468 3.44%
2024-05-24 0 30.55 30.50 30.55 30.30 31.45 2,805,035 86,262,867 30.753 27.73 27.68 27.73 27.50 28.54 3,090,525 27.912 -1.13%
2024-05-23 0 30.90 30.90 30.95 30.35 31.45 5,427,490 167,777,256 30.912 28.05 28.05 28.09 27.55 28.54 5,979,887 28.057 -2.98%
2024-05-22 0 31.85 31.80 31.85 30.10 31.95 3,556,785 110,714,030 31.128 28.91 28.86 28.91 27.32 29.00 3,918,786 28.252 4.60%
2024-05-21 0 30.45 30.40 30.45 30.40 31.15 1,863,021 57,042,734 30.618 27.64 27.59 27.64 27.59 28.27 2,052,635 27.790 -1.93%
2024-05-20 0 31.05 31.00 31.05 30.35 32.10 4,455,288 138,224,796 31.025 28.18 28.14 28.18 27.55 29.13 4,908,736 28.159 -2.66%
2024-05-17 0 31.90 31.85 31.90 31.05 32.00 5,219,500 164,799,126 31.574 28.95 28.91 28.95 28.18 29.04 5,750,728 28.657 1.59%
2024-05-16 0 31.40 31.40 31.50 30.95 32.15 4,806,261 151,265,326 31.473 28.50 28.50 28.59 28.09 29.18 5,295,431 28.565 -2.03%
2024-05-14 0 32.05 32.00 32.05 31.50 32.50 3,938,957 125,403,556 31.837 29.09 29.04 29.09 28.59 29.50 4,339,855 28.896 0.16%
2024-05-13 0 32.00 31.85 32.00 30.65 32.65 6,463,309 206,429,212 31.939 29.04 28.91 29.04 27.82 29.63 7,121,129 28.988 5.96%
2024-05-10 0 30.20 30.20 30.25 29.60 30.60 3,875,069 116,433,272 30.047 27.41 27.41 27.46 26.87 27.77 4,269,464 27.271 -0.33%
2024-05-09 0 30.30 30.25 30.30 29.40 30.50 4,375,710 131,609,594 30.077 27.50 27.46 27.50 26.68 27.68 4,821,059 27.299 3.77%
2024-05-08 0 29.20 29.20 29.25 29.20 30.10 3,467,869 102,701,250 29.615 26.50 26.50 26.55 26.50 27.32 3,820,820 26.879 -1.52%
2024-05-07 0 29.65 29.60 29.65 29.20 30.45 3,203,600 95,149,331 29.701 26.91 26.87 26.91 26.50 27.64 3,529,655 26.957 -0.17%
2024-05-06 0 29.70 29.65 29.70 28.60 29.90 2,667,023 78,361,724 29.382 26.96 26.91 26.96 25.96 27.14 2,938,466 26.668 4.76%
2024-05-03 0 28.35 28.30 28.35 28.10 29.20 743,799 21,111,284 28.383 25.73 25.69 25.73 25.50 26.50 819,501 25.761 -1.22%
2024-05-02 0 28.70 28.65 28.70 27.25 28.75 2,770,079 78,041,077 28.173 26.05 26.00 26.05 24.73 26.09 3,052,011 25.570 1.77%
2024-04-30 0 28.20 28.20 28.30 28.05 29.05 3,103,537 88,323,858 28.459 25.60 25.60 25.69 25.46 26.37 3,419,408 25.830 -0.70%
2024-04-29 0 28.40 28.40 28.45 28.00 30.25 4,707,816 135,333,024 28.746 25.78 25.78 25.82 25.41 27.46 5,186,966 26.091 -5.80%
2024-04-26 0 30.15 30.15 30.20 29.55 30.80 6,147,477 186,123,628 30.276 27.36 27.36 27.41 26.82 27.95 6,773,152 27.480 3.08%
2024-04-25 0 29.25 29.20 29.25 28.50 29.55 3,183,844 93,143,826 29.255 26.55 26.50 26.55 25.87 26.82 3,507,888 26.553 0.86%
2024-04-24 0 29.00 29.00 29.05 28.00 29.20 4,752,288 136,440,048 28.710 26.32 26.32 26.37 25.41 26.50 5,235,964 26.058 1.22%
2024-04-23 0 28.65 28.60 28.65 28.45 29.05 2,459,469 70,679,473 28.738 26.00 25.96 26.00 25.82 26.37 2,709,788 26.083 0.00%
2024-04-22 0 28.65 28.60 28.65 28.30 29.80 3,693,259 106,513,621 28.840 26.00 25.96 26.00 25.69 27.05 4,069,150 26.176 -3.21%
2024-04-19 0 29.60 29.60 29.70 28.75 29.75 2,876,896 84,552,595 29.390 26.87 26.87 26.96 26.09 27.00 3,169,700 26.675 1.89%
2024-04-18 0 29.05 29.05 29.20 28.65 29.50 2,672,451 77,783,622 29.106 26.37 26.37 26.50 26.00 26.77 2,944,447 26.417 -0.17%
2024-04-17 0 29.10 29.05 29.10 28.25 29.25 3,780,380 108,816,093 28.784 26.41 26.37 26.41 25.64 26.55 4,165,138 26.125 2.83%
2024-04-16 0 28.30 28.30 28.35 28.00 29.10 3,576,312 101,568,819 28.400 25.69 25.69 25.73 25.41 26.41 3,940,300 25.777 -1.57%
2024-04-15 0 28.75 28.75 28.80 27.75 29.70 8,308,782 241,777,321 29.099 26.09 26.09 26.14 25.19 26.96 9,154,430 26.411 1.95%
2024-04-12 0 28.20 28.15 28.20 27.90 28.55 3,263,075 92,183,578 28.251 25.60 25.55 25.60 25.32 25.91 3,595,183 25.641 -0.53%
2024-04-11 0 28.35 28.30 28.35 27.10 28.55 3,164,352 88,879,852 28.088 25.73 25.69 25.73 24.60 25.91 3,486,412 25.493 3.09%
2024-04-10 0 27.50 27.45 27.50 26.85 27.60 2,132,351 58,428,688 27.401 24.96 24.91 24.96 24.37 25.05 2,349,377 24.870 2.04%
2024-04-09 0 26.95 26.90 26.95 26.40 27.25 1,426,914 38,443,260 26.942 24.46 24.42 24.46 23.96 24.73 1,572,142 24.453 1.51%
2024-04-08 0 26.55 26.55 26.60 25.90 26.95 2,526,141 66,933,654 26.496 24.10 24.10 24.14 23.51 24.46 2,783,246 24.049 0.95%
2024-04-05 0 26.30 26.30 26.35 26.05 26.80 694,519 18,321,472 26.380 23.87 23.87 23.92 23.64 24.32 765,205 23.943 -1.87%
2024-04-03 0 26.80 26.75 26.80 26.45 27.35 2,730,693 73,142,658 26.785 24.32 24.28 24.32 24.01 24.82 3,008,616 24.311 -1.29%
2024-04-02 0 27.15 27.15 27.20 25.70 27.55 7,823,322 210,962,405 26.966 24.64 24.64 24.69 23.33 25.01 8,619,561 24.475 9.48%
2024-03-28 0 24.80 24.80 24.90 24.10 25.15 2,698,228 67,049,123 24.849 22.51 22.51 22.60 21.87 22.83 2,972,847 22.554 2.48%
2024-03-27 0 24.20 24.15 24.20 23.85 24.50 2,957,868 71,432,486 24.150 21.96 21.92 21.96 21.65 22.24 3,258,913 21.919 0.41%
2024-03-26 0 24.10 24.10 24.15 23.40 24.35 2,181,300 52,403,372 24.024 21.87 21.87 21.92 21.24 22.10 2,403,307 21.805 2.12%
2024-03-25 0 23.60 23.60 23.65 23.15 24.05 2,446,215 57,939,869 23.686 21.42 21.42 21.47 21.01 21.83 2,695,185 21.498 1.29%
2024-03-22 0 23.30 23.30 23.35 23.00 24.15 4,954,756 115,795,005 23.370 21.15 21.15 21.19 20.88 21.92 5,459,039 21.212 -3.72%
2024-03-21 0 24.20 24.15 24.20 23.90 24.75 2,979,814 72,513,087 24.335 21.96 21.92 21.96 21.69 22.46 3,283,092 22.087 1.04%
2024-03-20 0 23.95 23.90 23.95 23.60 24.50 5,795,060 138,402,411 23.883 21.74 21.69 21.74 21.42 22.24 6,384,867 21.677 -2.24%
2024-03-19 0 24.50 24.50 24.55 24.45 25.25 3,119,948 77,188,239 24.740 22.24 22.24 22.28 22.19 22.92 3,437,489 22.455 -2.78%
2024-03-18 0 25.20 25.15 25.20 24.25 25.60 2,894,513 72,927,901 25.195 22.87 22.83 22.87 22.01 23.24 3,189,110 22.868 1.82%
2024-03-15 0 24.75 24.75 24.80 24.10 24.90 2,483,041 61,057,197 24.590 22.46 22.46 22.51 21.87 22.60 2,735,759 22.318 -0.40%
2024-03-14 0 24.85 24.75 24.85 24.40 25.60 3,430,500 84,848,775 24.734 22.55 22.46 22.55 22.15 23.24 3,779,648 22.449 -1.19%
2024-03-13 0 25.15 25.15 25.25 24.50 25.75 3,951,913 99,922,196 25.285 22.83 22.83 22.92 22.24 23.37 4,354,129 22.949 1.00%
2024-03-12 0 24.90 24.85 24.90 24.60 25.50 4,401,052 109,898,708 24.971 22.60 22.55 22.60 22.33 23.14 4,848,980 22.664 -1.78%
2024-03-11 0 25.35 25.30 25.35 24.85 26.55 4,774,924 121,924,578 25.534 23.01 22.96 23.01 22.55 24.10 5,260,904 23.176 -0.98%
2024-03-08 0 25.60 25.50 25.60 25.30 26.45 3,446,933 88,826,905 25.770 23.24 23.14 23.24 22.96 24.01 3,797,754 23.389 0.59%
2024-03-07 0 25.45 25.40 25.45 24.75 26.60 8,375,675 217,195,590 25.932 23.10 23.05 23.10 22.46 24.14 9,228,131 23.536 2.62%
2024-03-06 0 24.80 24.80 24.85 24.25 25.25 2,438,327 60,280,889 24.722 22.51 22.51 22.55 22.01 22.92 2,686,494 22.438 0.20%
2024-03-05 0 24.75 24.75 24.80 24.60 25.80 3,898,382 97,965,982 25.130 22.46 22.46 22.51 22.33 23.42 4,295,150 22.809 -3.13%
2024-03-04 0 25.55 25.50 25.55 24.00 26.10 11,095,231 281,948,683 25.412 23.19 23.14 23.19 21.78 23.69 12,224,477 23.064 5.14%
2024-03-01 0 24.30 24.30 24.40 23.25 24.85 8,700,813 210,718,032 24.218 22.06 22.06 22.15 21.10 22.55 9,586,361 21.981 5.65%
2024-02-29 0 23.00 22.95 23.00 22.85 23.40 6,524,904 151,482,319 23.216 20.88 20.83 20.88 20.74 21.24 7,188,993 21.071 -0.22%
2024-02-28 0 23.05 23.00 23.05 23.00 24.65 4,542,064 107,525,231 23.673 20.92 20.88 20.92 20.88 22.37 5,004,344 21.486 -3.35%
2024-02-27 0 23.85 23.85 23.90 22.40 24.15 5,975,641 139,050,624 23.270 21.65 21.65 21.69 20.33 21.92 6,583,827 21.120 4.84%
2024-02-26 0 22.75 22.75 22.80 21.25 23.00 6,705,878 150,769,563 22.483 20.65 20.65 20.69 19.29 20.88 7,388,386 20.406 8.85%
2024-02-23 0 20.90 20.90 20.95 20.70 21.70 1,718,820 36,034,443 20.965 18.97 18.97 19.01 18.79 19.70 1,893,757 19.028 -2.79%
2024-02-22 0 21.50 21.45 21.50 20.90 21.50 1,237,045 26,332,548 21.287 19.51 19.47 19.51 18.97 19.51 1,362,948 19.320 1.90%
2024-02-21 0 21.10 21.10 21.15 20.55 21.65 1,561,137 33,181,622 21.255 19.15 19.15 19.20 18.65 19.65 1,720,026 19.291 1.44%
2024-02-20 0 20.80 20.75 20.80 20.40 20.90 1,487,200 30,864,962 20.754 18.88 18.83 18.88 18.52 18.97 1,638,564 18.837 -0.24%
2024-02-19 0 20.85 20.75 20.85 20.15 20.90 1,522,837 31,313,771 20.563 18.92 18.83 18.92 18.29 18.97 1,677,828 18.663 1.21%
2024-02-16 0 20.60 20.55 20.60 19.56 20.70 415,240 8,469,016 20.395 18.70 18.65 18.70 17.75 18.79 457,502 18.511 5.32%
2024-02-15 0 19.56 19.56 19.62 19.08 20.15 720,870 14,075,940 19.526 17.75 17.75 17.81 17.32 18.29 794,238 17.723 -1.21%
2024-02-14 0 19.80 19.74 19.80 19.04 19.82 577,062 11,222,021 19.447 17.97 17.92 17.97 17.28 17.99 635,794 17.650 -0.30%
2024-02-09 0 19.86 19.82 19.86 19.32 19.94 317,828 6,279,367 19.757 18.03 17.99 18.03 17.54 18.10 350,176 17.932 -0.95%
2024-02-08 0 20.05 20.05 20.15 19.46 20.25 1,724,237 34,367,630 19.932 18.20 18.20 18.29 17.66 18.38 1,899,726 18.091 2.82%
2024-02-07 0 19.50 19.50 19.54 19.40 20.35 1,672,490 33,013,863 19.739 17.70 17.70 17.73 17.61 18.47 1,842,712 17.916 -1.22%
2024-02-06 0 19.74 19.74 19.76 18.52 19.90 1,851,043 36,006,881 19.452 17.92 17.92 17.93 16.81 18.06 2,039,438 17.655 5.56%
2024-02-05 0 18.70 18.70 18.72 18.22 19.10 1,723,776 32,146,269 18.649 16.97 16.97 16.99 16.54 17.34 1,899,218 16.926 -1.58%
2024-02-02 0 19.00 18.92 19.00 18.80 19.86 1,677,827 32,351,964 19.282 17.24 17.17 17.24 17.06 18.03 1,848,592 17.501 -2.06%
2024-02-01 0 19.40 19.36 19.40 18.84 19.82 1,732,769 33,670,727 19.432 17.61 17.57 17.61 17.10 17.99 1,909,126 17.637 1.15%
2024-01-31 0 19.18 19.16 19.18 18.90 20.05 3,402,448 65,045,817 19.117 17.41 17.39 17.41 17.15 18.20 3,748,741 17.351 -2.94%
2024-01-30 0 19.76 19.76 19.80 19.70 20.60 2,622,478 52,261,281 19.928 17.93 17.93 17.97 17.88 18.70 2,889,388 18.087 -3.37%
2024-01-29 0 20.45 20.45 20.50 20.20 21.25 2,042,905 42,187,063 20.651 18.56 18.56 18.61 18.33 19.29 2,250,827 18.743 -0.97%
2024-01-26 0 20.65 20.55 20.65 20.35 21.10 2,403,291 49,913,825 20.769 18.74 18.65 18.74 18.47 19.15 2,647,892 18.850 -0.24%
2024-01-25 0 20.70 20.70 20.75 18.88 20.85 4,169,952 84,627,127 20.295 18.79 18.79 18.83 17.14 18.92 4,594,360 18.420 7.92%
2024-01-24 0 19.18 19.16 19.18 18.12 19.28 4,418,061 82,568,837 18.689 17.41 17.39 17.41 16.45 17.50 4,867,721 16.963 2.35%
2024-01-23 0 18.74 18.70 18.74 18.12 19.18 3,009,367 56,570,726 18.798 17.01 16.97 17.01 16.45 17.41 3,315,653 17.062 2.74%
2024-01-22 0 18.24 18.24 18.26 18.10 19.36 4,486,348 82,902,100 18.479 16.56 16.56 16.57 16.43 17.57 4,942,958 16.772 -5.59%
2024-01-19 0 19.32 19.30 19.32 19.24 20.30 2,082,231 40,904,018 19.644 17.54 17.52 17.54 17.46 18.42 2,294,155 17.830 -4.12%
2024-01-18 0 20.15 20.15 20.20 19.42 20.35 2,521,626 50,637,716 20.081 18.29 18.29 18.33 17.63 18.47 2,778,271 18.226 2.18%
2024-01-17 0 19.72 19.72 19.74 19.62 21.25 6,072,071 122,002,148 20.092 17.90 17.90 17.92 17.81 19.29 6,690,072 18.236 -7.20%
2024-01-16 0 21.25 21.20 21.25 20.95 21.90 5,252,400 112,498,904 21.419 19.29 19.24 19.29 19.01 19.88 5,786,977 19.440 -1.85%
2024-01-15 0 21.65 21.60 21.65 20.95 22.05 3,036,815 65,703,064 21.636 19.65 19.60 19.65 19.01 20.01 3,345,895 19.637 0.93%
2024-01-12 0 21.45 21.40 21.45 20.40 21.50 2,143,987 45,559,067 21.250 19.47 19.42 19.47 18.52 19.51 2,362,197 19.287 4.38%
2024-01-11 0 20.55 20.55 20.65 20.05 20.90 3,007,191 61,679,378 20.511 18.65 18.65 18.74 18.20 18.97 3,313,256 18.616 2.24%
2024-01-10 0 20.10 20.10 20.15 19.96 20.50 1,261,675 25,427,932 20.154 18.24 18.24 18.29 18.12 18.61 1,390,085 18.292 -1.47%
2024-01-09 0 20.40 20.40 20.45 20.30 20.95 723,900 14,854,080 20.520 18.52 18.52 18.56 18.42 19.01 797,577 18.624 -0.24%
2024-01-08 0 20.45 20.30 20.45 19.86 20.95 1,945,230 39,308,521 20.208 18.56 18.42 18.56 18.03 19.01 2,143,211 18.341 -1.92%
2024-01-05 0 20.85 20.80 20.85 20.55 21.45 3,084,151 64,887,423 21.039 18.92 18.88 18.92 18.65 19.47 3,398,048 19.095 -0.95%
2024-01-04 0 21.05 21.00 21.05 20.75 21.35 1,836,405 38,389,967 20.905 19.11 19.06 19.11 18.83 19.38 2,023,310 18.974 -1.17%
2024-01-03 0 21.30 21.20 21.30 21.00 21.75 1,627,509 34,670,678 21.303 19.33 19.24 19.33 19.06 19.74 1,793,153 19.335 -1.62%
2024-01-02 0 21.65 21.55 21.65 21.50 22.35 661,650 14,441,937 21.827 19.65 19.56 19.65 19.51 20.29 728,991 19.811 -2.91%
2023-12-29 0 22.30 22.30 22.35 22.00 22.40 1,247,193 27,753,608 22.253 20.24 20.24 20.29 19.97 20.33 1,374,129 20.197 0.45%
2023-12-28 0 22.20 22.15 22.20 21.00 22.30 1,980,609 43,565,170 21.996 20.15 20.10 20.15 19.06 20.24 2,182,191 19.964 5.21%
2023-12-27 0 21.10 21.10 21.15 21.00 22.00 1,285,391 27,288,321 21.230 19.15 19.15 19.20 19.06 19.97 1,416,215 19.268 -1.86%
2023-12-22 0 21.50 21.40 21.50 21.25 21.95 912,172 19,619,506 21.509 19.51 19.42 19.51 19.29 19.92 1,005,011 19.522 0.00%
2023-12-21 0 21.50 21.45 21.50 21.10 21.60 1,266,916 27,225,270 21.489 19.51 19.47 19.51 19.15 19.60 1,395,860 19.504 0.70%
2023-12-20 0 21.35 21.35 21.45 21.10 21.85 2,458,592 52,815,041 21.482 19.38 19.38 19.47 19.15 19.83 2,708,822 19.497 0.95%
2023-12-19 0 21.15 21.15 21.20 21.00 21.50 2,616,006 55,556,207 21.237 19.20 19.20 19.24 19.06 19.51 2,882,257 19.275 -2.08%
2023-12-18 0 21.60 21.55 21.60 21.45 22.60 2,638,683 57,838,277 21.919 19.60 19.56 19.60 19.47 20.51 2,907,242 19.895 -2.70%
2023-12-15 0 22.20 22.15 22.20 22.10 22.85 5,552,326 124,372,071 22.400 20.15 20.10 20.15 20.06 20.74 6,117,428 20.331 0.91%
2023-12-14 0 22.00 21.95 22.00 21.90 22.90 2,308,261 51,205,897 22.184 19.97 19.92 19.97 19.88 20.78 2,543,190 20.135 -1.12%
2023-12-13 0 22.25 22.15 22.25 22.10 22.90 1,072,925 24,016,782 22.384 20.19 20.10 20.19 20.06 20.78 1,182,125 20.317 -2.20%
2023-12-12 0 22.75 22.70 22.75 22.40 23.00 2,659,893 60,305,431 22.672 20.65 20.60 20.65 20.33 20.88 2,930,611 20.578 -0.87%
2023-12-11 0 22.95 22.90 22.95 22.70 23.95 2,304,194 52,960,126 22.984 20.83 20.78 20.83 20.60 21.74 2,538,709 20.861 -3.57%
2023-12-08 0 23.80 23.70 23.80 23.50 24.05 1,052,196 25,018,407 23.777 21.60 21.51 21.60 21.33 21.83 1,159,286 21.581 0.21%
2023-12-07 0 23.75 23.75 23.80 22.95 24.25 3,104,648 73,150,667 23.562 21.56 21.56 21.60 20.83 22.01 3,420,632 21.385 -2.06%
2023-12-06 0 24.25 24.15 24.25 23.95 24.45 1,378,061 33,400,827 24.238 22.01 21.92 22.01 21.74 22.19 1,518,317 21.999 0.41%
2023-12-05 0 24.15 24.10 24.15 23.65 24.60 3,724,928 90,272,567 24.235 21.92 21.87 21.92 21.47 22.33 4,104,042 21.996 1.47%
2023-12-04 0 23.80 23.75 23.80 23.30 24.30 1,967,382 46,780,633 23.778 21.60 21.56 21.60 21.15 22.06 2,167,617 21.582 -1.04%
2023-12-01 0 24.05 24.05 24.10 24.00 24.75 1,257,200 30,582,127 24.326 21.83 21.83 21.87 21.78 22.46 1,385,155 22.078 -2.63%
2023-11-30 0 24.70 24.65 24.70 24.15 24.70 5,098,560 125,553,435 24.625 22.42 22.37 22.42 21.92 22.42 5,617,479 22.350 1.23%
2023-11-29 0 24.40 24.40 24.45 24.15 24.70 1,774,526 43,366,822 24.439 22.15 22.15 22.19 21.92 22.42 1,955,133 22.181 -0.41%
2023-11-28 0 24.50 24.50 24.55 23.45 24.55 2,800,715 68,221,760 24.359 22.24 22.24 22.28 21.28 22.28 3,085,765 22.109 3.59%
2023-11-27 0 23.65 23.60 23.65 23.55 24.30 2,661,203 63,176,619 23.740 21.47 21.42 21.47 21.37 22.06 2,932,054 21.547 -1.66%
2023-11-24 0 24.05 24.05 24.10 24.05 24.50 976,280 23,620,839 24.195 21.83 21.83 21.87 21.83 22.24 1,075,643 21.960 -1.64%
2023-11-23 0 24.45 24.40 24.45 23.90 24.55 3,844,058 92,859,799 24.157 22.19 22.15 22.19 21.69 22.28 4,235,297 21.925 -0.61%
2023-11-22 0 24.60 24.50 24.60 24.40 24.95 1,221,890 30,194,794 24.712 22.33 22.24 22.33 22.15 22.65 1,346,251 22.429 -1.40%
2023-11-21 0 24.95 24.90 24.95 24.85 25.85 954,445 24,126,909 25.278 22.65 22.60 22.65 22.55 23.46 1,051,586 22.943 -2.16%
2023-11-20 0 25.50 25.50 25.55 25.00 25.55 2,092,003 53,092,057 25.379 23.14 23.14 23.19 22.69 23.19 2,304,922 23.034 1.39%
2023-11-17 0 25.15 25.15 25.30 25.00 25.80 1,579,332 39,860,922 25.239 22.83 22.83 22.96 22.69 23.42 1,740,073 22.908 -2.33%
2023-11-16 0 25.75 25.70 25.75 25.50 26.20 951,646 24,449,271 25.692 23.37 23.33 23.37 23.14 23.78 1,048,502 23.318 -0.96%
2023-11-15 0 26.00 26.00 26.05 25.55 26.05 2,758,498 71,005,501 25.741 23.60 23.60 23.64 23.19 23.64 3,039,251 23.363 3.17%
2023-11-14 0 25.20 25.20 25.25 24.90 25.55 1,895,135 47,985,574 25.320 22.87 22.87 22.92 22.60 23.19 2,088,017 22.981 0.00%
2023-11-13 0 25.20 25.15 25.20 24.70 25.25 746,122 18,659,691 25.009 22.87 22.83 22.87 22.42 22.92 822,061 22.699 0.80%
2023-11-10 0 25.00 24.95 25.00 24.70 25.30 862,606 21,477,386 24.898 22.69 22.65 22.69 22.42 22.96 950,400 22.598 -1.38%
2023-11-09 0 25.35 25.35 25.40 25.25 25.75 1,003,134 25,512,247 25.433 23.01 23.01 23.05 22.92 23.37 1,105,231 23.083 -0.78%
2023-11-08 0 25.55 25.50 25.55 25.15 25.85 860,426 22,029,531 25.603 23.19 23.14 23.19 22.83 23.46 947,998 23.238 -0.39%
2023-11-07 0 25.65 25.65 25.70 25.45 26.25 1,308,186 33,697,981 25.759 23.28 23.28 23.33 23.10 23.83 1,441,330 23.380 -2.29%
2023-11-06 0 26.25 26.20 26.25 26.05 26.90 3,411,900 90,191,639 26.434 23.83 23.78 23.83 23.64 24.42 3,759,155 23.993 0.96%
2023-11-03 0 26.00 26.00 26.05 24.35 26.15 5,259,492 133,858,832 25.451 23.60 23.60 23.64 22.10 23.73 5,794,790 23.100 5.91%
2023-11-02 0 24.55 24.50 24.55 24.30 25.10 2,023,598 49,923,973 24.671 22.28 22.24 22.28 22.06 22.78 2,229,555 22.392 -0.81%
2023-11-01 0 24.75 24.75 24.80 24.30 25.10 1,534,100 37,882,497 24.694 22.46 22.46 22.51 22.06 22.78 1,690,237 22.413 -1.98%
2023-10-31 0 25.25 25.25 25.30 25.10 25.85 2,114,723 53,682,811 25.385 22.92 22.92 22.96 22.78 23.46 2,329,954 23.040 -2.51%
2023-10-30 0 25.90 25.90 25.95 25.30 26.30 2,776,757 71,734,967 25.834 23.51 23.51 23.55 22.96 23.87 3,059,369 23.448 1.17%
2023-10-27 0 25.60 25.60 25.65 24.85 26.05 7,537,852 191,834,275 25.449 23.24 23.24 23.28 22.55 23.64 8,305,036 23.099 0.79%
2023-10-26 0 25.40 25.40 25.45 24.05 25.65 1,952,008 48,941,794 25.073 23.05 23.05 23.10 21.83 23.28 2,150,679 22.756 3.67%
2023-10-25 0 24.50 24.45 24.50 24.40 25.05 2,007,412 49,543,970 24.681 22.24 22.19 22.24 22.15 22.74 2,211,722 22.401 1.24%
2023-10-24 0 24.20 24.20 24.25 23.70 24.75 1,835,219 44,434,863 24.212 21.96 21.96 22.01 21.51 22.46 2,022,003 21.976 -0.21%
2023-10-20 0 24.25 24.25 24.30 24.05 24.50 1,271,400 30,844,919 24.261 22.01 22.01 22.06 21.83 22.24 1,400,800 22.020 -0.82%
2023-10-19 0 24.45 24.40 24.45 24.30 24.85 1,010,100 24,846,334 24.598 22.19 22.15 22.19 22.06 22.55 1,112,906 22.326 -2.00%
2023-10-18 0 24.95 24.95 25.00 24.85 25.70 862,752 21,698,253 25.150 22.65 22.65 22.69 22.55 23.33 950,561 22.827 -2.54%
2023-10-17 0 25.60 25.60 25.65 24.80 25.85 1,195,606 30,525,218 25.531 23.24 23.24 23.28 22.51 23.46 1,317,292 23.173 3.43%
2023-10-16 0 24.75 24.75 24.80 24.60 25.80 1,452,301 36,414,648 25.074 22.46 22.46 22.51 22.33 23.42 1,600,113 22.758 -4.07%
2023-10-13 0 25.80 25.75 25.80 25.45 26.80 1,689,840 43,632,644 25.821 23.42 23.37 23.42 23.10 24.32 1,861,828 23.435 -2.82%
2023-10-12 0 26.55 26.55 26.60 26.40 27.15 1,632,435 43,779,250 26.818 24.10 24.10 24.14 23.96 24.64 1,798,580 24.341 -1.12%
2023-10-11 0 26.85 26.85 26.90 26.10 27.10 2,212,339 59,118,423 26.722 24.37 24.37 24.42 23.69 24.60 2,437,506 24.254 2.48%
2023-10-10 0 26.20 26.20 26.30 26.05 26.75 750,738 19,842,382 26.431 23.78 23.78 23.87 23.64 24.28 827,146 23.989 0.77%
2023-10-09 0 26.00 26.00 26.05 25.20 26.70 1,062,872 27,658,124 26.022 23.60 23.60 23.64 22.87 24.23 1,171,049 23.618 -0.76%
2023-10-06 0 26.20 26.15 26.20 25.85 26.90 1,739,514 45,591,285 26.209 23.78 23.73 23.78 23.46 24.42 1,916,558 23.788 1.35%
2023-10-05 0 25.85 25.85 25.90 25.75 26.20 911,564 23,624,191 25.916 23.46 23.46 23.51 23.37 23.78 1,004,341 23.522 -1.34%
2023-10-04 0 26.20 26.15 26.20 26.00 26.40 683,678 17,881,601 26.155 23.78 23.73 23.78 23.60 23.96 753,261 23.739 -0.76%
2023-10-03 0 26.40 26.35 26.40 26.00 26.80 642,500 17,040,622 26.522 23.96 23.92 23.96 23.60 24.32 707,892 24.072 -2.58%
2023-09-29 0 27.10 27.05 27.10 26.55 27.30 613,338 16,563,433 27.005 24.60 24.55 24.60 24.10 24.78 675,762 24.511 2.07%
2023-09-28 0 26.55 26.55 26.60 26.45 26.80 599,480 15,936,080 26.583 24.10 24.10 24.14 24.01 24.32 660,494 24.128 -0.19%
2023-09-27 0 26.60 26.60 26.65 26.50 27.05 543,916 14,543,187 26.738 24.14 24.14 24.19 24.05 24.55 599,274 24.268 0.19%
2023-09-26 0 26.55 26.55 26.60 26.55 27.20 1,297,992 34,811,994 26.820 24.10 24.10 24.14 24.10 24.69 1,430,099 24.342 -2.21%
2023-09-25 0 27.15 27.15 27.20 27.15 27.60 555,125 15,165,131 27.318 24.64 24.64 24.69 24.64 25.05 611,624 24.795 -1.09%
2023-09-22 0 27.45 27.45 27.55 26.80 27.70 1,366,808 37,449,391 27.399 24.91 24.91 25.01 24.32 25.14 1,505,918 24.868 1.10%
2023-09-21 0 27.15 27.10 27.15 26.50 27.25 800,305 21,655,525 27.059 24.64 24.60 24.64 24.05 24.73 881,758 24.559 0.18%
2023-09-20 0 27.10 27.10 27.25 27.10 27.60 629,859 17,174,423 27.267 24.60 24.60 24.73 24.60 25.05 693,965 24.748 -1.81%
2023-09-19 0 27.60 27.55 27.60 27.20 27.85 1,186,393 32,771,911 27.623 25.05 25.01 25.05 24.69 25.28 1,307,141 25.071 0.36%
2023-09-18 0 27.50 27.50 27.60 27.50 28.65 1,563,768 43,739,358 27.970 24.96 24.96 25.05 24.96 26.00 1,722,925 25.387 -3.00%
2023-09-15 0 28.35 28.35 28.50 28.35 28.95 1,682,765 47,985,704 28.516 25.73 25.73 25.87 25.73 26.28 1,854,033 25.882 -1.56%
2023-09-14 0 28.80 28.80 28.85 28.65 30.35 2,810,574 81,804,730 29.106 26.14 26.14 26.18 26.00 27.55 3,096,627 26.417 -5.11%
2023-09-13 0 30.35 30.35 30.50 30.00 30.90 7,191,345 219,020,298 30.456 27.55 27.55 27.68 27.23 28.05 7,923,263 27.643 0.50%
2023-09-12 0 30.20 30.20 30.25 29.70 30.55 5,212,480 158,200,127 30.350 27.41 27.41 27.46 26.96 27.73 5,742,994 27.547 0.83%
2023-09-11 0 29.95 29.95 30.00 28.95 30.10 4,364,123 129,305,779 29.629 27.18 27.18 27.23 26.28 27.32 4,808,293 26.892 0.84%
2023-09-07 0 29.70 29.70 29.75 29.05 30.25 8,124,919 241,410,169 29.712 26.96 26.96 27.00 26.37 27.46 8,951,854 26.968 1.02%
2023-09-06 0 29.40 29.40 29.45 28.10 29.60 3,746,649 109,268,050 29.164 26.68 26.68 26.73 25.50 26.87 4,127,974 26.470 2.08%
2023-09-05 0 28.80 28.80 28.85 28.05 29.05 4,823,065 138,107,324 28.635 26.14 26.14 26.18 25.46 26.37 5,313,945 25.990 1.05%
2023-09-04 0 28.50 28.50 28.55 27.80 28.70 3,435,995 97,464,801 28.366 25.87 25.87 25.91 25.23 26.05 3,785,702 25.746 4.20%
2023-08-31 0 27.35 27.35 27.40 27.35 27.95 2,319,561 63,597,622 27.418 24.82 24.82 24.87 24.82 25.37 2,555,640 24.885 -1.62%
2023-08-30 0 27.80 27.80 27.85 27.60 28.45 1,630,570 45,676,322 28.012 25.23 25.23 25.28 25.05 25.82 1,796,525 25.425 -0.71%
2023-08-29 0 28.00 28.00 28.05 27.20 28.20 2,375,910 66,326,165 27.916 25.41 25.41 25.46 24.69 25.60 2,617,724 25.337 3.13%
2023-08-28 0 27.15 27.15 27.20 27.15 29.00 2,300,269 64,053,591 27.846 24.64 24.64 24.69 24.64 26.32 2,534,385 25.274 -0.37%
2023-08-25 0 27.25 27.25 27.30 27.10 27.65 2,008,300 54,829,487 27.301 24.73 24.73 24.78 24.60 25.10 2,212,700 24.779 -0.73%
2023-08-24 0 27.45 27.45 27.50 27.30 28.00 4,109,126 113,599,148 27.646 24.91 24.91 24.96 24.78 25.41 4,527,343 25.092 2.23%
2023-08-23 0 26.85 26.85 26.90 26.40 27.90 8,746,860 236,369,446 27.023 24.37 24.37 24.42 23.96 25.32 9,637,094 24.527 5.71%
2023-08-22 0 25.40 25.40 25.50 24.50 25.60 1,505,673 38,028,659 25.257 23.05 23.05 23.14 22.24 23.24 1,658,917 22.924 0.99%
2023-08-21 0 25.15 25.15 25.25 25.15 25.75 1,102,341 27,995,679 25.397 22.83 22.83 22.92 22.83 23.37 1,214,535 23.051 -2.14%
2023-08-18 0 25.70 25.65 25.70 25.45 26.55 1,913,356 49,329,299 25.782 23.33 23.28 23.33 23.10 24.10 2,108,093 23.400 -2.84%
2023-08-17 0 26.45 26.45 26.50 25.15 26.70 2,621,132 68,656,149 26.193 24.01 24.01 24.05 22.83 24.23 2,887,905 23.774 3.32%
2023-08-16 0 25.60 25.60 25.65 25.50 26.85 3,195,002 82,717,859 25.890 23.24 23.24 23.28 23.14 24.37 3,520,182 23.498 -5.01%
2023-08-15 0 26.95 26.90 26.95 26.60 27.25 1,270,939 34,352,902 27.030 24.46 24.42 24.46 24.14 24.73 1,400,292 24.533 -0.74%
2023-08-14 0 27.15 27.10 27.15 26.85 28.10 1,766,851 47,951,098 27.139 24.64 24.60 24.64 24.37 25.50 1,946,677 24.632 -1.81%
2023-08-11 0 27.65 27.65 27.70 27.65 28.45 1,892,502 52,807,813 27.904 25.10 25.10 25.14 25.10 25.82 2,085,116 25.326 -1.95%
2023-08-10 0 28.20 28.15 28.20 27.60 28.30 1,576,651 44,184,088 28.024 25.60 25.55 25.60 25.05 25.69 1,737,119 25.435 0.71%
2023-08-09 0 28.00 28.00 28.05 28.00 28.45 1,327,535 37,350,403 28.135 25.41 25.41 25.46 25.41 25.82 1,462,648 25.536 -1.23%
2023-08-08 0 28.35 28.35 28.40 28.10 29.10 2,503,798 71,316,933 28.484 25.73 25.73 25.78 25.50 26.41 2,758,629 25.852 -3.24%
2023-08-07 0 29.30 29.30 29.35 29.00 29.80 1,445,693 42,255,085 29.228 26.59 26.59 26.64 26.32 27.05 1,592,832 26.528 -0.68%
2023-08-04 0 29.50 29.50 29.55 29.50 30.85 4,981,837 149,591,898 30.027 26.77 26.77 26.82 26.77 28.00 5,488,876 27.254 -3.44%
2023-08-03 0 30.55 30.55 30.65 30.05 30.85 1,866,932 56,791,981 30.420 27.73 27.73 27.82 27.27 28.00 2,056,944 27.610 0.83%
2023-08-02 0 30.30 30.25 30.30 30.10 30.95 2,246,443 68,120,062 30.324 27.50 27.46 27.50 27.32 28.09 2,475,081 27.522 0.00%
2023-08-01 0 30.30 30.30 30.35 30.10 31.15 1,768,500 54,092,144 30.586 27.50 27.50 27.55 27.32 28.27 1,948,494 27.761 -2.26%
2023-07-31 0 31.00 30.90 31.00 30.40 31.95 2,748,370 85,754,877 31.202 28.14 28.05 28.14 27.59 29.00 3,028,092 28.320 2.31%
2023-07-28 0 30.30 30.25 30.30 29.60 30.40 2,734,475 82,407,868 30.137 27.50 27.46 27.50 26.87 27.59 3,012,783 27.353 0.00%
2023-07-27 0 30.30 30.30 30.35 30.20 30.95 945,194 28,746,622 30.413 27.50 27.50 27.55 27.41 28.09 1,041,394 27.604 -1.14%
2023-07-26 0 30.65 30.65 30.70 30.35 31.00 1,305,043 39,985,240 30.639 27.82 27.82 27.86 27.55 28.14 1,437,867 27.809 0.33%
2023-07-25 0 30.55 30.55 30.60 30.00 30.70 2,086,881 63,276,189 30.321 27.73 27.73 27.77 27.23 27.86 2,299,279 27.520 2.52%
2023-07-24 0 29.80 29.80 29.85 29.50 30.65 2,689,228 80,293,211 29.857 27.05 27.05 27.09 26.77 27.82 2,962,931 27.099 -2.45%
2023-07-21 0 30.55 30.55 30.60 30.40 30.90 809,009 24,776,479 30.626 27.73 27.73 27.77 27.59 28.05 891,348 27.797 0.16%
2023-07-20 0 30.50 30.45 30.50 30.40 31.45 1,417,435 43,462,901 30.663 27.68 27.64 27.68 27.59 28.54 1,561,698 27.831 -2.56%
2023-07-19 0 31.30 31.25 31.30 30.70 31.30 1,055,576 32,796,305 31.070 28.41 28.36 28.41 27.86 28.41 1,163,010 28.200 -0.16%
2023-07-18 0 31.35 31.30 31.35 30.70 31.50 2,005,659 62,335,960 31.080 28.45 28.41 28.45 27.86 28.59 2,209,790 28.209 -0.95%
2023-07-14 0 31.65 31.50 31.65 31.20 32.20 2,082,226 66,281,650 31.832 28.73 28.59 28.73 28.32 29.23 2,294,150 28.892 0.80%
2023-07-13 0 31.40 31.35 31.40 31.10 31.65 2,257,336 70,994,441 31.451 28.50 28.45 28.50 28.23 28.73 2,487,082 28.545 1.29%
2023-07-12 0 31.00 30.90 31.00 30.70 31.30 834,023 25,801,529 30.936 28.14 28.05 28.14 27.86 28.41 918,908 28.078 -0.16%
2023-07-11 0 31.05 31.05 31.10 30.30 31.20 1,284,348 39,730,788 30.935 28.18 28.18 28.23 27.50 28.32 1,415,066 28.077 2.99%
2023-07-10 0 30.15 30.15 30.20 30.00 31.00 1,185,243 35,875,118 30.268 27.36 27.36 27.41 27.23 28.14 1,305,874 27.472 0.17%
2023-07-07 0 30.10 30.10 30.15 30.00 30.60 1,477,435 44,641,169 30.215 27.32 27.32 27.36 27.23 27.77 1,627,805 27.424 -1.79%
2023-07-06 0 30.65 30.55 30.65 30.10 31.05 2,608,046 79,495,372 30.481 27.82 27.73 27.82 27.32 28.18 2,873,487 27.665 -0.65%
2023-07-05 0 30.85 30.80 30.85 30.50 31.30 2,265,591 69,953,993 30.877 28.00 27.95 28.00 27.68 28.41 2,496,177 28.024 -0.80%
2023-07-04 0 31.10 31.10 31.15 29.80 31.60 3,916,138 121,907,005 31.129 28.23 28.23 28.27 27.05 28.68 4,314,713 28.254 3.49%
2023-07-03 0 30.05 30.00 30.05 29.05 30.15 1,155,641 34,524,086 29.874 27.27 27.23 27.27 26.37 27.36 1,273,259 27.115 2.91%
2023-06-30 0 29.20 29.15 29.20 28.65 29.40 1,287,560 37,552,223 29.165 26.50 26.46 26.50 26.00 26.68 1,418,605 26.471 1.92%
2023-06-29 0 28.65 28.65 28.70 28.35 29.05 1,927,603 55,223,586 28.649 26.00 26.00 26.05 25.73 26.37 2,123,790 26.002 -0.34%
2023-06-28 0 29.35 29.30 29.35 28.60 29.35 2,231,596 64,690,391 28.988 26.09 26.05 26.09 25.43 26.09 2,510,122 25.772 0.86%
2023-06-27 0 29.10 29.10 29.15 28.50 29.30 1,689,372 49,166,423 29.103 25.87 25.87 25.92 25.34 26.05 1,900,223 25.874 1.57%
2023-06-26 0 28.65 28.65 28.70 28.40 29.40 1,532,327 44,150,888 28.813 25.47 25.47 25.52 25.25 26.14 1,723,577 25.616 0.00%
2023-06-23 0 28.65 28.60 28.65 28.20 29.20 1,172,086 33,513,385 28.593 25.47 25.43 25.47 25.07 25.96 1,318,374 25.420 -1.88%
2023-06-21 0 29.20 29.15 29.20 29.10 30.15 2,283,802 67,468,605 29.542 25.96 25.92 25.96 25.87 26.80 2,568,844 26.264 -3.31%
2023-06-20 0 30.20 30.20 30.25 30.10 30.85 1,802,437 54,714,145 30.356 26.85 26.85 26.89 26.76 27.43 2,027,400 26.987 -2.74%
2023-06-19 0 31.05 31.05 31.10 30.55 31.35 1,347,487 41,603,691 30.875 27.60 27.60 27.65 27.16 27.87 1,515,667 27.449 -0.32%
2023-06-16 0 31.15 31.15 31.20 31.00 31.85 1,682,428 52,652,296 31.295 27.69 27.69 27.74 27.56 28.32 1,892,412 27.823 -0.80%
2023-06-15 0 31.40 31.35 31.40 29.55 31.40 2,538,929 77,830,659 30.655 27.92 27.87 27.92 26.27 27.92 2,855,814 27.253 3.63%
2023-06-14 0 30.30 30.25 30.30 30.00 30.95 1,664,386 50,622,640 30.415 26.94 26.89 26.94 26.67 27.52 1,872,119 27.040 -2.10%
2023-06-13 0 30.95 30.95 31.05 30.55 31.30 846,718 26,033,450 30.746 27.52 27.52 27.60 27.16 27.83 952,397 27.335 -0.64%
2023-06-12 0 31.15 31.15 31.20 30.80 32.15 2,456,288 76,594,102 31.183 27.69 27.69 27.74 27.38 28.58 2,762,858 27.723 -1.58%
2023-06-09 0 31.65 31.65 31.70 30.75 31.90 1,421,768 44,885,918 31.570 28.14 28.14 28.18 27.34 28.36 1,599,219 28.067 2.26%
2023-06-08 0 30.95 30.95 31.00 30.30 31.00 1,354,832 41,575,053 30.687 27.52 27.52 27.56 26.94 27.56 1,523,929 27.281 0.49%
2023-06-07 0 30.80 30.75 30.80 30.25 31.45 2,116,472 65,358,725 30.881 27.38 27.34 27.38 26.89 27.96 2,380,630 27.454 0.00%
2023-06-06 0 30.80 30.75 30.80 30.55 31.80 3,291,657 102,819,093 31.236 27.38 27.34 27.38 27.16 28.27 3,702,490 27.770 -0.96%
2023-06-05 0 31.10 31.05 31.10 30.75 31.95 2,525,908 78,609,584 31.121 27.65 27.60 27.65 27.34 28.40 2,841,167 27.668 -0.80%
2023-06-02 0 31.35 31.30 31.35 30.95 31.50 3,987,645 124,292,530 31.169 27.87 27.83 27.87 27.52 28.00 4,485,344 27.711 1.46%
2023-06-01 0 30.90 30.90 30.95 30.90 32.80 2,374,130 75,316,185 31.724 27.47 27.47 27.52 27.47 29.16 2,670,446 28.204 -6.22%
2023-05-31 0 32.95 32.95 33.00 32.20 33.60 5,055,892 166,232,685 32.879 29.29 29.29 29.34 28.63 29.87 5,686,920 29.231 -2.37%
2023-05-30 0 33.75 33.75 33.80 31.70 34.25 5,944,301 199,778,837 33.608 30.01 30.01 30.05 28.18 30.45 6,686,211 29.879 6.13%
2023-05-29 0 31.80 31.75 31.80 31.30 32.95 2,046,354 65,290,971 31.906 28.27 28.23 28.27 27.83 29.29 2,301,760 28.366 -2.00%
2023-05-25 0 32.45 32.40 32.45 32.15 32.70 2,012,965 65,308,616 32.444 28.85 28.80 28.85 28.58 29.07 2,264,204 28.844 -1.07%
2023-05-24 0 32.80 32.75 32.80 32.60 33.35 1,968,355 64,539,701 32.789 29.16 29.12 29.16 28.98 29.65 2,214,026 29.150 -1.06%
2023-05-23 0 33.15 33.10 33.15 32.80 33.80 1,354,815 45,188,840 33.354 29.47 29.43 29.47 29.16 30.05 1,523,910 29.653 -0.15%
2023-05-22 0 33.20 33.15 33.20 33.00 34.10 1,631,122 54,576,350 33.459 29.52 29.47 29.52 29.34 30.32 1,834,703 29.747 -2.06%
2023-05-19 0 33.90 33.85 33.90 33.55 34.60 1,501,126 50,838,305 33.867 30.14 30.09 30.14 29.83 30.76 1,688,482 30.109 -2.16%
2023-05-18 0 34.65 34.65 34.70 33.45 34.70 3,024,535 104,022,379 34.393 30.81 30.81 30.85 29.74 30.85 3,402,028 30.577 3.59%
2023-05-17 0 33.45 33.45 33.50 32.95 34.25 2,688,037 90,921,375 33.824 29.74 29.74 29.78 29.29 30.45 3,023,532 30.071 0.30%
2023-05-16 0 33.35 33.35 33.45 32.50 33.90 1,819,593 60,635,154 33.323 29.65 29.65 29.74 28.89 30.14 2,046,697 29.626 2.62%
2023-05-15 0 32.50 32.50 32.55 32.20 32.90 1,580,093 51,447,881 32.560 28.89 28.89 28.94 28.63 29.25 1,777,305 28.947 -0.31%
2023-05-12 0 32.60 32.60 32.65 32.50 33.85 2,511,448 83,021,313 33.057 28.98 28.98 29.03 28.89 30.09 2,824,903 29.389 -3.12%
2023-05-11 0 33.65 33.65 33.70 33.30 34.00 2,810,917 94,654,978 33.674 29.92 29.92 29.96 29.60 30.23 3,161,748 29.938 -0.44%
2023-05-10 0 33.80 33.80 33.85 33.70 34.75 2,727,185 92,564,949 33.942 30.05 30.05 30.09 29.96 30.89 3,067,566 30.175 -2.45%
2023-05-09 0 34.65 34.60 34.65 34.55 35.30 6,445,565 225,637,581 35.007 30.81 30.76 30.81 30.72 31.38 7,250,038 31.122 0.00%
2023-05-08 0 34.65 34.65 34.70 34.35 35.15 2,469,901 85,506,690 34.619 30.81 30.81 30.85 30.54 31.25 2,778,170 30.778 -0.43%
2023-05-05 0 34.80 34.80 34.85 34.25 35.30 7,202,042 251,154,172 34.873 30.94 30.94 30.98 30.45 31.38 8,100,931 31.003 1.16%
2023-05-04 0 34.40 34.40 34.45 32.30 34.75 6,182,100 208,782,013 33.772 30.58 30.58 30.63 28.72 30.89 6,953,690 30.025 5.04%
2023-05-03 0 32.75 32.75 32.80 31.90 33.00 2,251,482 73,156,976 32.493 29.12 29.12 29.16 28.36 29.34 2,532,490 28.887 -1.36%
2023-05-02 0 33.20 33.15 33.20 32.00 33.85 3,161,554 104,930,694 33.190 29.52 29.47 29.52 28.45 30.09 3,556,149 29.507 5.06%
2023-04-28 0 31.60 31.60 31.65 31.00 32.10 4,725,699 148,219,240 31.365 28.09 28.09 28.14 27.56 28.54 5,315,515 27.884 0.64%
2023-04-27 0 31.40 31.35 31.40 31.05 31.65 1,724,162 53,923,677 31.275 27.92 27.87 27.92 27.60 28.14 1,939,355 27.805 -0.79%
2023-04-26 0 31.65 31.60 31.65 30.85 31.90 3,261,256 102,624,408 31.468 28.14 28.09 28.14 27.43 28.36 3,668,294 27.976 1.77%
2023-04-25 0 31.10 31.10 31.15 30.70 31.90 2,154,038 67,195,017 31.195 27.65 27.65 27.69 27.29 28.36 2,422,884 27.733 -2.05%
2023-04-24 0 31.75 31.70 31.75 31.35 33.10 4,504,740 143,620,487 31.882 28.23 28.18 28.23 27.87 29.43 5,066,978 28.344 -3.05%
2023-04-21 0 32.75 32.70 32.75 32.50 33.85 3,196,031 105,597,710 33.040 29.12 29.07 29.12 28.89 30.09 3,594,929 29.374 -1.36%
2023-04-20 0 33.20 33.10 33.20 32.85 33.85 2,896,361 96,052,323 33.163 29.52 29.43 29.52 29.20 30.09 3,257,857 29.483 -1.34%
2023-04-19 0 33.65 33.65 33.70 33.50 34.85 2,943,012 99,378,688 33.768 29.92 29.92 29.96 29.78 30.98 3,310,330 30.021 -2.89%
2023-04-18 0 34.65 34.60 34.65 34.05 34.65 1,349,386 46,435,617 34.412 30.81 30.76 30.81 30.27 30.81 1,517,803 30.594 0.29%
2023-04-17 0 34.55 34.50 34.55 33.75 34.60 2,442,845 83,644,464 34.241 30.72 30.67 30.72 30.01 30.76 2,747,737 30.441 2.07%
2023-04-14 0 33.85 33.80 33.85 33.55 34.65 3,492,284 118,413,435 33.907 30.09 30.05 30.09 29.83 30.81 3,928,157 30.145 -0.44%
2023-04-13 0 34.00 33.95 34.00 33.55 34.55 1,610,892 54,726,794 33.973 30.23 30.18 30.23 29.83 30.72 1,811,948 30.203 -1.59%
2023-04-12 0 34.55 34.50 34.55 34.30 34.80 1,104,606 38,181,150 34.565 30.72 30.67 30.72 30.49 30.94 1,242,472 30.730 0.29%
2023-04-11 0 34.45 34.45 34.50 34.10 35.25 2,168,108 74,991,854 34.589 30.63 30.63 30.67 30.32 31.34 2,438,710 30.751 -1.43%
2023-04-06 0 34.95 34.90 34.95 33.05 35.05 4,781,756 165,034,291 34.513 31.07 31.03 31.07 29.38 31.16 5,378,569 30.684 3.25%
2023-04-04 0 33.85 33.80 33.85 32.70 34.00 3,372,286 113,062,233 33.527 30.09 30.05 30.09 29.07 30.23 3,793,182 29.807 -0.44%
2023-04-03 0 34.00 34.00 34.05 33.50 34.95 5,382,193 182,433,608 33.896 30.23 30.23 30.27 29.78 31.07 6,053,946 30.135 -0.44%
2023-03-31 0 34.15 34.15 34.20 33.40 35.35 4,434,712 150,746,116 33.992 30.36 30.36 30.41 29.69 31.43 4,988,210 30.220 -1.87%
2023-03-30 0 34.80 34.75 34.80 34.10 35.35 2,343,130 81,216,962 34.662 30.94 30.89 30.94 30.32 31.43 2,635,577 30.816 -1.28%
2023-03-29 0 35.25 35.20 35.25 35.05 36.05 2,111,036 74,502,774 35.292 31.34 31.29 31.34 31.16 32.05 2,374,515 31.376 -0.28%
2023-03-28 0 35.35 35.35 35.40 35.25 36.00 1,275,348 45,188,657 35.432 31.43 31.43 31.47 31.34 32.01 1,434,525 31.501 -1.81%
2023-03-27 0 36.00 35.90 36.00 35.75 36.55 1,841,692 66,334,677 36.018 32.01 31.92 32.01 31.78 32.49 2,071,554 32.022 -0.28%
2023-03-24 0 36.10 36.05 36.10 35.95 36.70 893,863 32,409,286 36.258 32.09 32.05 32.09 31.96 32.63 1,005,426 32.234 -0.14%
2023-03-23 0 36.15 36.15 36.20 35.95 36.75 2,512,857 90,923,925 36.183 32.14 32.14 32.18 31.96 32.67 2,826,488 32.169 -1.63%
2023-03-22 0 36.75 36.75 36.80 35.65 37.35 3,122,608 114,652,143 36.717 32.67 32.67 32.72 31.69 33.21 3,512,342 32.643 2.94%
2023-03-21 0 35.70 35.65 35.70 34.10 36.10 3,635,837 128,562,363 35.360 31.74 31.69 31.74 30.32 32.09 4,089,627 31.436 4.08%
2023-03-20 0 34.30 34.20 34.30 34.10 35.50 1,567,392 53,927,950 34.406 30.49 30.41 30.49 30.32 31.56 1,763,019 30.588 -2.42%
2023-03-17 0 35.15 35.15 35.25 34.60 35.65 1,649,431 57,912,131 35.110 31.25 31.25 31.34 30.76 31.69 1,855,297 31.214 1.74%
2023-03-16 0 34.55 34.50 34.55 33.90 35.60 2,803,171 96,797,552 34.531 30.72 30.67 30.72 30.14 31.65 3,153,036 30.700 -2.40%
2023-03-15 0 35.40 35.40 35.50 35.25 36.45 2,372,515 84,478,385 35.607 31.47 31.47 31.56 31.34 32.41 2,668,629 31.656 0.28%
2023-03-14 0 35.30 35.30 35.40 35.15 37.05 2,361,523 84,206,066 35.658 31.38 31.38 31.47 31.25 32.94 2,656,265 31.701 -4.21%
2023-03-13 0 36.85 36.80 36.85 35.55 37.15 2,307,490 84,134,642 36.462 32.76 32.72 32.76 31.61 33.03 2,595,489 32.416 3.22%
2023-03-10 0 35.70 35.70 35.75 35.25 37.45 3,332,177 119,726,559 35.930 31.74 31.74 31.78 31.34 33.29 3,748,067 31.944 -5.68%
2023-03-09 0 37.85 37.80 37.85 36.60 38.25 2,860,687 107,518,447 37.585 33.65 33.61 33.65 32.54 34.01 3,217,730 33.414 2.30%
2023-03-08 0 37.00 36.95 37.00 36.65 38.00 1,589,150 58,839,541 37.026 32.89 32.85 32.89 32.58 33.78 1,787,492 32.917 -2.76%
2023-03-07 0 38.05 38.05 38.15 37.70 38.80 1,792,134 68,671,324 38.318 33.83 33.83 33.92 33.52 34.49 2,015,811 34.066 -0.13%
2023-03-06 0 38.10 38.10 38.15 37.65 38.95 1,987,536 76,066,867 38.272 33.87 33.87 33.92 33.47 34.63 2,235,601 34.025 0.53%
2023-03-03 0 37.90 37.85 37.90 36.90 38.10 5,137,576 193,343,818 37.633 33.69 33.65 33.69 32.81 33.87 5,778,799 33.457 3.84%
2023-03-02 0 36.50 36.45 36.50 36.30 37.85 2,553,031 93,803,786 36.742 32.45 32.41 32.45 32.27 33.65 2,871,676 32.665 -3.31%
2023-03-01 0 37.75 37.70 37.75 35.65 38.25 8,361,521 306,537,822 36.661 33.56 33.52 33.56 31.69 34.01 9,405,125 32.593 5.59%
2023-02-28 0 35.75 35.70 35.75 35.65 38.80 5,662,044 207,831,524 36.706 31.78 31.74 31.78 31.69 34.49 6,368,726 32.633 -2.99%
2023-02-27 0 36.85 36.85 36.90 36.30 37.35 1,032,279 38,044,236 36.855 32.76 32.76 32.81 32.27 33.21 1,161,118 32.765 -1.21%
2023-02-24 0 37.30 37.30 37.35 36.45 37.65 2,090,710 77,649,940 37.140 33.16 33.16 33.21 32.41 33.47 2,351,652 33.019 1.63%
2023-02-23 0 36.70 36.65 36.70 36.20 37.50 1,319,576 48,494,073 36.750 32.63 32.58 32.63 32.18 33.34 1,484,273 32.672 -0.54%
2023-02-22 0 36.90 36.85 36.90 36.60 37.30 1,264,118 46,747,418 36.980 32.81 32.76 32.81 32.54 33.16 1,421,893 32.877 -0.67%
2023-02-21 0 37.15 37.10 37.15 36.80 38.65 1,901,402 71,533,364 37.621 33.03 32.98 33.03 32.72 34.36 2,138,717 33.447 -1.07%
2023-02-20 0 37.55 37.50 37.55 36.20 38.35 7,194,835 266,567,217 37.050 33.38 33.34 33.38 32.18 34.09 8,092,825 32.939 -0.79%
2023-02-17 0 37.85 37.85 38.05 37.85 39.50 2,805,296 107,128,522 38.188 33.65 33.65 33.83 33.65 35.12 3,155,426 33.951 -4.06%
2023-02-16 0 39.45 39.40 39.45 39.10 40.35 1,405,887 55,814,533 39.701 35.07 35.03 35.07 34.76 35.87 1,581,356 35.295 0.77%
2023-02-15 0 39.15 39.15 39.20 39.00 40.05 1,115,372 43,839,754 39.305 34.81 34.81 34.85 34.67 35.61 1,254,582 34.944 -2.12%
2023-02-14 0 40.00 39.80 40.00 39.20 40.20 866,645 34,495,148 39.803 35.56 35.38 35.56 34.85 35.74 974,811 35.386 0.00%
2023-02-13 0 40.00 39.95 40.00 39.00 40.20 1,969,182 78,149,553 39.686 35.56 35.52 35.56 34.67 35.74 2,214,956 35.283 -0.25%
2023-02-10 0 40.10 40.00 40.10 39.85 41.55 1,526,850 61,524,946 40.295 35.65 35.56 35.65 35.43 36.94 1,717,417 35.824 -2.31%
2023-02-09 0 41.05 41.05 41.10 40.00 41.20 861,960 35,094,290 40.715 36.50 36.50 36.54 35.56 36.63 969,542 36.197 1.11%
2023-02-08 0 40.60 40.50 40.60 40.10 41.00 834,563 33,887,982 40.606 36.09 36.01 36.09 35.65 36.45 938,725 36.100 0.25%
2023-02-07 0 40.50 40.50 40.55 40.25 41.05 1,134,088 46,028,182 40.586 36.01 36.01 36.05 35.78 36.50 1,275,634 36.083 -0.37%
2023-02-06 0 40.65 40.50 40.65 40.30 41.80 1,929,685 78,554,031 40.708 36.14 36.01 36.14 35.83 37.16 2,170,530 36.191 -2.87%
2023-02-03 0 41.85 41.80 41.85 40.60 41.85 1,422,216 58,746,704 41.306 37.21 37.16 37.21 36.09 37.21 1,599,723 36.723 1.45%
2023-02-02 0 41.25 41.25 41.30 40.90 42.50 2,316,078 96,083,459 41.485 36.67 36.67 36.72 36.36 37.78 2,605,148 36.882 -1.43%
2023-02-01 0 41.85 41.85 41.90 41.10 42.05 2,825,148 117,728,275 41.672 37.21 37.21 37.25 36.54 37.38 3,177,756 37.048 0.36%
2023-01-31 0 41.70 41.70 41.75 41.30 44.10 5,305,847 221,984,683 41.838 37.07 37.07 37.12 36.72 39.21 5,968,072 37.195 -4.79%
2023-01-30 0 43.80 43.80 43.85 43.05 44.90 3,190,192 138,945,557 43.554 38.94 38.94 38.98 38.27 39.92 3,588,361 38.721 -1.35%
2023-01-27 0 44.40 44.30 44.40 44.10 45.00 567,300 25,142,364 44.319 39.47 39.38 39.47 39.21 40.01 638,105 39.402 -1.11%
2023-01-26 0 44.90 44.75 44.90 42.35 44.90 2,367,939 103,613,508 43.757 39.92 39.78 39.92 37.65 39.92 2,663,482 38.902 4.66%
2023-01-20 0 42.90 42.85 42.90 42.10 43.95 1,615,457 69,231,653 42.856 38.14 38.10 38.14 37.43 39.07 1,817,083 38.100 -0.58%
2023-01-19 0 43.15 43.00 43.15 41.90 43.15 1,316,314 56,469,879 42.900 38.36 38.23 38.36 37.25 38.36 1,480,604 38.140 1.77%
2023-01-18 0 42.40 42.30 42.40 41.70 43.10 2,330,829 98,872,582 42.419 37.70 37.61 37.70 37.07 38.32 2,621,741 37.713 0.71%
2023-01-17 0 42.10 41.90 42.10 41.10 42.15 1,278,045 53,467,519 41.835 37.43 37.25 37.43 36.54 37.47 1,437,558 37.193 0.60%
2023-01-16 0 41.85 41.70 41.85 40.75 42.45 1,337,204 55,861,491 41.775 37.21 37.07 37.21 36.23 37.74 1,504,101 37.139 1.70%
2023-01-13 0 41.15 41.15 41.20 40.75 42.15 1,569,005 64,722,466 41.251 36.58 36.58 36.63 36.23 37.47 1,764,833 36.673 -1.56%
2023-01-12 0 41.80 41.70 41.80 40.05 42.15 2,865,826 118,519,909 41.356 37.16 37.07 37.16 35.61 37.47 3,223,511 36.767 5.03%
2023-01-11 0 39.80 39.80 39.85 39.55 40.50 1,538,486 61,480,091 39.961 35.38 35.38 35.43 35.16 36.01 1,730,505 35.527 -1.12%
2023-01-10 0 40.25 40.20 40.25 39.60 40.95 2,094,717 84,264,096 40.227 35.78 35.74 35.78 35.21 36.41 2,356,159 35.763 -0.62%
2023-01-09 0 40.50 40.45 40.50 39.35 42.30 6,881,097 280,955,234 40.830 36.01 35.96 36.01 34.98 37.61 7,739,929 36.299 2.40%
2023-01-06 0 39.55 39.55 39.60 37.45 40.10 4,438,365 173,363,783 39.060 35.16 35.16 35.21 33.29 35.65 4,992,319 34.726 5.33%
2023-01-05 0 37.55 37.50 37.55 37.40 38.75 3,000,900 113,804,353 37.923 33.38 33.34 33.38 33.25 34.45 3,375,443 33.715 -2.21%
2023-01-04 0 38.40 38.40 38.45 37.85 39.20 3,062,055 117,555,650 38.391 34.14 34.14 34.18 33.65 34.85 3,444,231 34.131 -0.65%
2023-01-03 0 38.65 38.60 38.65 37.35 38.70 2,015,894 77,263,727 38.327 34.36 34.32 34.36 33.21 34.41 2,267,498 34.074 -0.26%
2022-12-30 0 38.75 38.70 38.75 37.30 38.80 1,009,018 38,997,516 38.649 34.45 34.41 34.45 33.16 34.49 1,134,954 34.360 2.51%
2022-12-29 0 37.80 37.75 37.80 37.30 37.95 1,547,879 58,255,196 37.635 33.61 33.56 33.61 33.16 33.74 1,741,070 33.459 -0.26%
2022-12-28 0 37.90 37.85 37.90 37.45 38.20 1,440,094 54,405,993 37.779 33.69 33.65 33.69 33.29 33.96 1,619,833 33.587 0.26%
2022-12-23 0 37.80 37.75 37.80 37.05 38.50 2,636,344 99,011,725 37.556 33.61 33.56 33.61 32.94 34.23 2,965,387 33.389 -0.79%
2022-12-22 0 38.10 38.05 38.10 37.60 38.40 1,968,806 74,573,769 37.878 33.87 33.83 33.87 33.43 34.14 2,214,533 33.675 0.13%
2022-12-21 0 38.05 38.00 38.05 37.50 38.40 1,161,684 44,058,462 37.926 33.83 33.78 33.83 33.34 34.14 1,306,674 33.718 -0.39%
2022-12-20 0 38.20 38.05 38.20 37.55 38.45 1,940,579 73,753,989 38.006 33.96 33.83 33.96 33.38 34.18 2,182,783 33.789 0.39%
2022-12-19 0 38.05 38.00 38.05 37.65 39.35 2,149,633 81,889,313 38.095 33.83 33.78 33.83 33.47 34.98 2,417,929 33.868 -3.67%
2022-12-16 0 39.50 39.45 39.50 38.80 39.65 2,294,428 90,175,885 39.302 35.12 35.07 35.12 34.49 35.25 2,580,796 34.941 0.51%
2022-12-15 0 39.30 39.25 39.30 38.60 39.50 1,964,721 76,945,105 39.163 34.94 34.89 34.94 34.32 35.12 2,209,938 34.818 0.26%
2022-12-14 0 39.20 39.15 39.20 37.85 39.40 4,702,386 182,726,081 38.858 34.85 34.81 34.85 33.65 35.03 5,289,292 34.546 3.98%
2022-12-13 0 37.70 37.60 37.70 37.25 37.95 2,829,914 106,210,519 37.531 33.52 33.43 33.52 33.12 33.74 3,183,117 33.367 -1.05%
2022-12-12 0 38.10 38.00 38.10 37.20 38.40 1,872,400 71,188,930 38.020 33.87 33.78 33.87 33.07 34.14 2,106,095 33.801 -0.39%
2022-12-09 0 38.25 38.25 38.35 38.15 39.60 3,340,709 129,205,698 38.676 34.01 34.01 34.09 33.92 35.21 3,757,664 34.385 -0.52%
2022-12-08 0 38.45 38.40 38.45 36.50 38.70 5,557,733 212,075,811 38.159 34.18 34.14 34.18 32.45 34.41 6,251,396 33.925 5.78%
2022-12-07 0 36.35 36.30 36.35 36.05 38.35 5,625,291 209,805,332 37.297 32.32 32.27 32.32 32.05 34.09 6,327,385 33.158 -2.94%
2022-12-06 0 37.45 37.40 37.45 36.50 37.75 3,246,583 120,852,734 37.225 33.29 33.25 33.29 32.45 33.56 3,651,790 33.094 1.35%
2022-12-05 0 36.95 36.95 37.00 36.75 37.70 2,399,832 89,003,793 37.088 32.85 32.85 32.89 32.67 33.52 2,699,356 32.972 0.82%
2022-12-02 0 36.65 36.65 36.75 36.45 37.45 1,865,718 68,837,592 36.896 32.58 32.58 32.67 32.41 33.29 2,098,579 32.802 -1.08%
2022-12-01 0 37.05 36.85 37.05 36.25 37.75 4,107,596 151,917,912 36.985 32.94 32.76 32.94 32.23 33.56 4,620,266 32.881 3.20%
2022-11-30 0 35.90 35.85 35.90 34.65 35.90 4,048,790 144,165,263 35.607 31.92 31.87 31.92 30.81 31.92 4,554,121 31.656 2.43%
2022-11-29 0 35.05 35.00 35.05 34.55 35.50 2,828,606 98,945,573 34.980 31.16 31.12 31.16 30.72 31.56 3,181,645 31.099 0.29%
2022-11-28 0 34.95 34.85 34.95 34.05 35.10 1,807,124 62,638,484 34.662 31.07 30.98 31.07 30.27 31.21 2,032,672 30.816 -0.43%
2022-11-25 0 35.10 35.05 35.10 34.55 35.75 2,218,541 77,517,407 34.941 31.21 31.16 31.21 30.72 31.78 2,495,438 31.064 -0.99%
2022-11-24 0 35.45 35.45 35.50 35.30 36.20 1,607,661 57,534,818 35.788 31.52 31.52 31.56 31.38 32.18 1,808,314 31.817 -0.84%
2022-11-23 0 35.75 35.65 35.75 35.00 36.45 1,715,001 61,105,222 35.630 31.78 31.69 31.78 31.12 32.41 1,929,051 31.676 -0.97%
2022-11-22 0 36.10 36.00 36.10 34.65 36.30 3,133,063 111,448,210 35.572 32.09 32.01 32.09 30.81 32.27 3,524,102 31.625 2.56%
2022-11-21 0 35.20 35.20 35.25 34.90 36.05 2,619,712 92,762,078 35.409 31.29 31.29 31.34 31.03 32.05 2,946,679 31.480 -2.49%
2022-11-18 0 36.10 36.00 36.10 35.75 36.95 2,378,529 86,333,735 36.297 32.09 32.01 32.09 31.78 32.85 2,675,394 32.270 -0.55%
2022-11-17 0 36.30 36.30 36.35 35.10 36.65 3,744,822 134,473,323 35.909 32.27 32.27 32.32 31.21 32.58 4,212,214 31.925 1.11%
2022-11-16 0 35.90 35.85 35.90 35.50 37.75 4,446,034 161,018,593 36.216 31.92 31.87 31.92 31.56 33.56 5,000,945 32.198 -3.10%
2022-11-15 0 37.05 37.00 37.05 35.00 37.70 4,778,236 174,993,339 36.623 32.94 32.89 32.94 31.12 33.52 5,374,609 32.559 5.41%
2022-11-14 0 35.15 35.00 35.15 34.30 35.45 4,114,142 143,841,667 34.963 31.25 31.12 31.25 30.49 31.52 4,627,629 31.083 1.74%
2022-11-11 0 34.55 34.50 34.55 34.00 35.20 4,066,357 140,296,212 34.502 30.72 30.67 30.72 30.23 31.29 4,573,880 30.673 4.38%
2022-11-10 0 33.10 33.05 33.10 32.85 35.00 2,823,854 94,931,749 33.618 29.43 29.38 29.43 29.20 31.12 3,176,300 29.888 -5.02%
2022-11-09 0 34.85 34.80 34.85 34.25 35.95 2,439,058 85,415,488 35.020 30.98 30.94 30.98 30.45 31.96 2,743,478 31.134 -0.57%
2022-11-08 0 35.05 35.00 35.05 34.85 36.50 1,859,867 65,472,496 35.203 31.16 31.12 31.16 30.98 32.45 2,091,998 31.297 -3.18%
2022-11-07 0 36.20 36.10 36.20 34.15 36.45 5,292,539 189,382,921 35.783 32.18 32.09 32.18 30.36 32.41 5,953,103 31.812 5.39%
2022-11-04 0 34.35 34.35 34.40 33.50 35.70 4,432,598 153,816,241 34.701 30.54 30.54 30.58 29.78 31.74 4,985,832 30.851 1.63%
2022-11-03 0 33.80 33.75 33.80 33.05 34.25 2,610,190 87,599,371 33.561 30.05 30.01 30.05 29.38 30.45 2,935,969 29.837 -0.44%
2022-11-02 0 33.95 33.95 34.05 33.00 34.45 3,296,058 110,327,800 33.473 30.18 30.18 30.27 29.34 30.63 3,707,440 29.758 0.30%
2022-11-01 0 33.85 33.85 33.90 33.40 35.45 4,716,043 161,968,674 34.344 30.09 30.09 30.14 29.69 31.52 5,304,654 30.533 -0.59%
2022-10-31 0 34.05 34.00 34.05 33.45 35.65 3,577,286 123,545,023 34.536 30.27 30.23 30.27 29.74 31.69 4,023,768 30.704 0.00%
2022-10-28 0 34.05 34.00 34.05 33.60 36.00 3,976,242 137,560,306 34.596 30.27 30.23 30.27 29.87 32.01 4,472,518 30.757 -3.81%
2022-10-27 0 35.40 35.30 35.40 35.00 36.10 3,756,457 133,164,901 35.450 31.47 31.38 31.47 31.12 32.09 4,225,302 31.516 1.00%
2022-10-26 0 35.05 35.05 35.15 34.25 35.90 2,972,288 104,722,899 35.233 31.16 31.16 31.25 30.45 31.92 3,343,260 31.324 0.14%
2022-10-25 0 35.00 34.95 35.00 33.15 35.55 4,222,069 145,802,952 34.534 31.12 31.07 31.12 29.47 31.61 4,749,027 30.702 3.24%
2022-10-24 0 33.90 33.90 33.95 33.55 35.95 4,469,408 153,942,397 34.444 30.14 30.14 30.18 29.83 31.96 5,027,236 30.622 -3.83%
2022-10-21 0 35.25 35.15 35.25 33.75 35.50 3,580,803 125,103,117 34.937 31.34 31.25 31.34 30.01 31.56 4,027,724 31.060 3.07%
2022-10-20 0 34.20 34.20 34.25 31.30 34.50 5,149,316 173,168,931 33.630 30.41 30.41 30.45 27.83 30.67 5,792,004 29.898 4.43%
2022-10-19 0 32.75 32.75 32.80 32.55 34.65 3,538,487 118,027,461 33.355 29.12 29.12 29.16 28.94 30.81 3,980,127 29.654 -1.21%
2022-10-18 0 33.15 33.10 33.15 32.35 33.60 3,932,388 129,294,405 32.879 29.47 29.43 29.47 28.76 29.87 4,423,191 29.231 1.07%
2022-10-17 0 32.80 32.75 32.80 31.60 33.45 3,722,352 120,297,690 32.318 29.16 29.12 29.16 28.09 29.74 4,186,940 28.732 0.46%
2022-10-14 0 32.65 32.60 32.65 30.95 33.40 3,812,407 123,449,005 32.381 29.03 28.98 29.03 27.52 29.69 4,288,235 28.788 6.53%
2022-10-13 0 30.65 30.65 30.70 30.45 32.55 3,045,113 94,735,865 31.111 27.25 27.25 27.29 27.07 28.94 3,425,175 27.659 -2.23%
2022-10-12 0 31.35 31.30 31.35 29.80 32.05 3,471,133 108,299,497 31.200 27.87 27.83 27.87 26.49 28.49 3,904,366 27.738 4.50%
2022-10-11 0 30.00 29.95 30.00 29.65 31.45 3,276,751 99,861,861 30.476 26.67 26.63 26.67 26.36 27.96 3,685,723 27.094 0.00%
2022-10-10 0 30.00 29.95 30.00 29.40 33.70 5,161,439 157,409,409 30.497 26.67 26.63 26.67 26.14 29.96 5,805,640 27.113 -12.41%
2022-10-07 0 34.25 34.20 34.25 33.95 34.50 852,508 29,231,487 34.289 30.45 30.41 30.45 30.18 30.67 958,910 30.484 -0.87%
2022-10-06 0 34.55 34.55 34.65 34.20 34.80 1,055,879 36,491,575 34.560 30.72 30.72 30.81 30.41 30.94 1,187,664 30.726 0.44%
2022-10-05 0 34.40 34.35 34.40 33.40 34.70 1,272,011 43,646,295 34.313 30.58 30.54 30.58 29.69 30.85 1,430,771 30.505 5.52%
2022-10-03 0 32.60 32.55 32.60 32.15 33.45 1,995,611 64,900,166 32.521 28.98 28.94 28.98 28.58 29.74 2,244,684 28.913 -1.21%
2022-09-30 0 33.00 33.00 33.05 32.45 33.90 2,326,869 76,995,293 33.090 29.34 29.34 29.38 28.85 30.14 2,617,286 29.418 -1.35%
2022-09-29 0 33.45 33.40 33.45 33.10 34.30 2,385,179 80,116,563 33.589 29.74 29.69 29.74 29.43 30.49 2,682,874 29.862 1.36%
2022-09-28 0 33.00 32.95 33.00 32.50 34.70 4,211,188 139,643,852 33.160 29.34 29.29 29.34 28.89 30.85 4,736,788 29.481 -5.17%
2022-09-27 0 34.80 34.80 34.85 33.85 35.10 3,409,454 117,253,427 34.391 30.94 30.94 30.98 30.09 31.21 3,834,989 30.575 1.31%
2022-09-26 0 34.35 34.30 34.35 33.80 36.10 5,346,040 185,544,021 34.707 30.54 30.49 30.54 30.05 32.09 6,013,281 30.856 -4.18%
2022-09-23 0 35.85 35.80 35.85 34.90 38.15 10,070,111 364,141,968 36.161 31.87 31.83 31.87 31.03 33.92 11,326,965 32.148 2.87%
2022-09-22 0 34.85 34.80 34.85 33.20 35.00 4,002,980 137,293,819 34.298 30.98 30.94 30.98 29.52 31.12 4,502,593 30.492 2.80%
2022-09-21 0 33.90 33.90 33.95 33.35 35.05 2,184,729 74,445,441 34.075 30.14 30.14 30.18 29.65 31.16 2,457,406 30.294 -2.59%
2022-09-20 0 34.80 34.80 34.85 34.10 35.00 2,630,464 91,189,705 34.667 30.94 30.94 30.98 30.32 31.12 2,958,773 30.820 2.35%
2022-09-19 0 34.00 34.00 34.05 33.65 35.40 5,049,011 174,223,046 34.506 30.23 30.23 30.27 29.92 31.47 5,679,180 30.678 -1.59%
2022-09-16 0 34.55 34.55 34.60 34.30 35.40 3,814,839 132,453,750 34.721 30.72 30.72 30.76 30.49 31.47 4,290,970 30.868 -1.29%
2022-09-15 0 35.00 34.95 35.00 34.00 35.95 3,359,566 116,590,239 34.704 31.12 31.07 31.12 30.23 31.96 3,778,875 30.853 -1.27%
2022-09-14 0 35.45 35.40 35.45 34.30 35.55 3,875,242 135,172,034 34.881 31.52 31.47 31.52 30.49 31.61 4,358,912 31.010 -1.39%
2022-09-13 0 35.95 35.90 35.95 35.70 37.30 2,037,262 73,567,605 36.111 31.96 31.92 31.96 31.74 33.16 2,291,533 32.104 -1.51%
2022-09-09 0 36.50 36.40 36.50 36.00 36.65 1,557,251 56,655,516 36.382 32.45 32.36 32.45 32.01 32.58 1,751,612 32.345 1.53%
2022-09-08 0 35.95 35.95 36.00 35.70 38.00 3,508,963 127,792,560 36.419 31.96 31.96 32.01 31.74 33.78 3,946,918 32.378 -4.89%
2022-09-07 0 37.80 37.70 37.80 36.35 38.25 2,403,651 90,856,885 37.800 33.61 33.52 33.61 32.32 34.01 2,703,651 33.605 2.72%
2022-09-06 0 36.80 36.80 36.85 35.90 37.20 2,609,187 95,212,804 36.491 32.72 32.72 32.76 31.92 33.07 2,934,841 32.442 1.80%
2022-09-05 0 36.15 36.10 36.15 35.70 37.30 3,580,257 129,619,408 36.204 32.14 32.09 32.14 31.74 33.16 4,027,110 32.187 -3.34%
2022-09-02 0 37.40 37.35 37.40 37.05 38.45 2,365,400 88,826,892 37.553 33.25 33.21 33.25 32.94 34.18 2,660,626 33.386 -2.48%
2022-09-01 0 38.35 38.30 38.35 37.60 39.20 2,571,900 99,296,763 38.608 34.09 34.05 34.09 33.43 34.85 2,892,900 34.324 0.66%
2022-08-31 0 38.10 38.05 38.10 37.60 39.45 3,915,564 149,177,441 38.099 33.87 33.83 33.87 33.43 35.07 4,404,267 33.871 -3.42%
2022-08-30 0 39.45 39.30 39.45 38.70 40.45 4,516,580 178,462,610 39.513 35.07 34.94 35.07 34.41 35.96 5,080,296 35.128 0.77%
2022-08-29 0 39.15 39.10 39.15 36.90 40.70 9,170,900 360,640,404 39.324 34.81 34.76 34.81 32.81 36.18 10,315,523 34.961 6.68%
2022-08-26 0 36.70 36.65 36.70 36.20 37.20 1,970,296 72,355,560 36.723 32.63 32.58 32.63 32.18 33.07 2,216,209 32.648 0.27%
2022-08-25 0 36.60 36.55 36.60 35.65 36.70 1,688,228 60,944,682 36.100 32.54 32.49 32.54 31.69 32.63 1,898,936 32.094 0.14%
2022-08-24 0 36.55 36.50 36.55 36.10 37.80 3,794,225 139,972,952 36.891 32.49 32.45 32.49 32.09 33.61 4,267,784 32.798 -2.14%
2022-08-23 0 37.35 37.35 37.40 37.00 38.25 2,710,878 101,839,696 37.567 33.21 33.21 33.25 32.89 34.01 3,049,224 33.399 -0.80%
2022-08-22 0 37.65 37.60 37.65 37.50 39.05 2,672,105 100,973,915 37.788 33.47 33.43 33.47 33.34 34.72 3,005,611 33.595 -4.20%
2022-08-19 0 39.30 39.25 39.30 38.05 39.90 2,724,660 105,977,839 38.896 34.94 34.89 34.94 33.83 35.47 3,064,726 34.580 1.03%
2022-08-18 0 38.90 38.80 38.90 36.50 39.20 5,983,754 230,846,916 38.579 34.58 34.49 34.58 32.45 34.85 6,730,588 34.298 6.28%
2022-08-17 0 36.60 36.55 36.60 36.35 36.90 994,694 36,430,355 36.625 32.54 32.49 32.54 32.32 32.81 1,118,842 32.561 0.00%
2022-08-16 0 36.60 36.55 36.60 35.95 36.85 1,782,172 64,872,953 36.401 32.54 32.49 32.54 31.96 32.76 2,004,605 32.362 1.81%
2022-08-15 0 35.95 35.95 36.00 35.80 36.50 1,316,701 47,466,675 36.050 31.96 31.96 32.01 31.83 32.45 1,481,039 32.050 -0.28%
2022-08-12 0 36.05 36.00 36.05 35.55 37.30 1,959,094 70,760,056 36.119 32.05 32.01 32.05 31.61 33.16 2,203,609 32.111 -2.83%
2022-08-11 0 37.10 37.05 37.10 36.65 37.70 2,005,068 74,607,254 37.209 32.98 32.94 32.98 32.58 33.52 2,255,321 33.081 0.95%
2022-08-10 0 36.75 36.70 36.75 36.25 37.40 1,436,543 52,601,498 36.617 32.67 32.63 32.67 32.23 33.25 1,615,838 32.554 -0.94%
2022-08-09 0 37.10 37.05 37.10 36.20 37.30 2,587,925 95,498,414 36.902 32.98 32.94 32.98 32.18 33.16 2,910,925 32.807 -0.40%
2022-08-08 0 37.25 37.20 37.25 35.65 37.50 5,382,110 197,357,596 36.669 33.12 33.07 33.12 31.69 33.34 6,053,853 32.600 -0.67%
2022-08-05 0 37.50 37.50 37.55 33.30 37.70 14,183,157 514,663,053 36.287 33.34 33.34 33.38 29.60 33.52 15,953,362 32.260 12.28%
2022-08-04 0 33.40 33.35 33.40 32.80 33.95 2,009,649 67,194,624 33.436 29.69 29.65 29.69 29.16 30.18 2,260,474 29.726 1.98%
2022-08-03 0 32.75 32.75 32.80 32.50 34.10 1,534,350 51,038,717 33.264 29.12 29.12 29.16 28.89 30.32 1,725,853 29.573 -1.50%
2022-08-02 0 33.25 33.20 33.25 30.95 33.70 3,900,071 126,941,034 32.548 29.56 29.52 29.56 27.52 29.96 4,386,840 28.937 -1.77%
2022-08-01 0 33.85 33.75 33.85 32.80 33.95 2,767,362 92,693,132 33.495 30.09 30.01 30.09 29.16 30.18 3,112,757 29.778 0.45%
2022-07-29 0 33.70 33.65 33.70 33.30 35.05 4,367,951 147,591,368 33.790 29.96 29.92 29.96 29.60 31.16 4,913,116 30.040 -2.74%
2022-07-28 0 34.65 34.55 34.65 34.30 35.40 2,532,974 88,098,239 34.781 30.81 30.72 30.81 30.49 31.47 2,849,115 30.921 1.02%
2022-07-27 0 34.30 34.25 34.30 33.80 35.40 4,049,014 138,595,518 34.229 30.49 30.45 30.49 30.05 31.47 4,554,373 30.431 -2.83%
2022-07-26 0 35.30 35.25 35.30 34.20 35.40 3,449,600 120,135,550 34.826 31.38 31.34 31.38 30.41 31.47 3,880,146 30.962 0.28%
2022-07-25 0 35.20 35.15 35.20 34.10 35.65 4,280,687 149,176,095 34.849 31.29 31.25 31.29 30.32 31.69 4,814,961 30.982 -0.28%
2022-07-22 0 35.30 35.25 35.30 34.20 37.10 7,444,673 263,257,046 35.362 31.38 31.34 31.38 30.41 32.98 8,373,845 31.438 -5.74%
2022-07-21 0 37.45 37.40 37.45 36.45 38.35 2,642,890 99,293,443 37.570 33.29 33.25 33.29 32.41 34.09 2,972,750 33.401 0.00%
2022-07-20 0 37.45 37.20 37.45 36.50 37.90 3,719,855 137,927,505 37.079 33.29 33.07 33.29 32.45 33.69 4,184,131 32.964 2.32%
2022-07-19 0 36.60 36.55 36.60 36.10 38.20 3,385,213 125,036,709 36.936 32.54 32.49 32.54 32.09 33.96 3,807,723 32.838 -3.68%
2022-07-18 0 38.00 37.95 38.00 37.05 38.70 1,470,034 55,586,672 37.813 33.78 33.74 33.78 32.94 34.41 1,653,509 33.617 -0.26%
2022-07-15 0 38.10 38.05 38.10 37.55 38.90 1,916,278 73,453,710 38.331 33.87 33.83 33.87 33.38 34.58 2,155,449 34.078 -0.39%
2022-07-14 0 38.25 38.15 38.25 36.80 38.40 2,527,116 95,957,650 37.971 34.01 33.92 34.01 32.72 34.14 2,842,526 33.758 2.41%
2022-07-13 0 37.35 37.30 37.35 36.55 38.50 3,710,155 138,339,483 37.287 33.21 33.16 33.21 32.49 34.23 4,173,221 33.149 1.08%
2022-07-12 0 36.95 36.95 37.00 36.60 38.50 2,969,060 110,935,704 37.364 32.85 32.85 32.89 32.54 34.23 3,339,629 33.218 -3.65%
2022-07-11 0 38.35 38.30 38.35 37.20 39.65 5,060,579 192,725,535 38.084 34.09 34.05 34.09 33.07 35.25 5,692,192 33.858 -1.29%
2022-07-08 0 38.85 38.80 38.85 37.80 40.30 9,074,596 355,397,297 39.164 34.54 34.49 34.54 33.61 35.83 10,207,199 34.818 4.30%
2022-07-07 0 37.25 37.20 37.25 35.05 37.35 4,807,553 174,951,714 36.391 33.12 33.07 33.12 31.16 33.21 5,407,585 32.353 0.95%
2022-07-06 0 36.90 36.90 36.95 36.05 38.40 5,035,595 187,796,557 37.294 32.81 32.81 32.85 32.05 34.14 5,664,089 33.156 -1.07%
2022-07-05 0 37.30 37.25 37.30 36.90 38.85 4,078,189 152,936,384 37.501 33.16 33.12 33.16 32.81 34.54 4,587,189 33.340 -2.74%
2022-07-04 0 38.35 38.30 38.35 37.15 38.85 3,845,155 147,211,430 38.285 34.09 34.05 34.09 33.03 34.54 4,325,070 34.037 -0.90%
2022-06-30 0 38.70 38.55 38.70 37.55 39.20 7,080,597 273,341,524 38.604 34.41 34.27 34.41 33.38 34.85 7,964,329 34.321 2.11%
2022-06-29 0 37.90 37.85 37.90 37.30 39.95 11,025,120 418,399,999 37.950 33.69 33.65 33.69 33.16 35.52 12,401,169 33.739 -1.81%
2022-06-28 0 38.60 38.60 38.65 34.60 39.40 10,636,778 397,652,623 37.385 34.32 34.32 34.36 30.76 35.03 11,964,358 33.236 9.66%
2022-06-27 0 35.20 35.15 35.20 34.70 36.90 8,407,764 301,047,242 35.806 31.29 31.25 31.29 30.85 32.81 9,457,140 31.833 -1.40%
2022-06-24 0 35.70 35.70 35.75 34.00 36.00 5,863,872 206,346,367 35.189 31.74 31.74 31.78 30.23 32.01 6,595,744 31.285 5.31%
2022-06-23 0 33.90 33.85 33.90 31.60 34.50 5,251,129 177,472,382 33.797 30.14 30.09 30.14 28.09 30.67 5,906,524 30.047 5.44%
2022-06-22 0 32.15 32.15 32.20 32.05 34.10 2,281,379 75,117,044 32.926 28.58 28.58 28.63 28.49 30.32 2,566,119 29.273 -2.72%
2022-06-21 0 33.05 33.00 33.05 32.30 33.45 1,930,208 63,294,912 32.792 29.38 29.34 29.38 28.72 29.74 2,171,118 29.153 1.69%
2022-06-20 0 33.55 33.50 33.55 32.30 33.70 2,493,087 82,896,140 33.250 28.89 28.85 28.89 27.82 29.02 2,894,909 28.635 2.76%
2022-06-17 0 32.65 32.65 32.70 32.35 33.90 3,831,480 126,097,812 32.911 28.12 28.12 28.16 27.86 29.19 4,449,017 28.343 -0.61%
2022-06-16 0 32.85 32.85 32.90 32.50 33.95 1,367,900 45,508,087 33.269 28.29 28.29 28.33 27.99 29.24 1,588,371 28.651 -1.65%
2022-06-15 0 33.40 33.25 33.40 32.50 34.15 3,340,657 111,364,418 33.336 28.76 28.63 28.76 27.99 29.41 3,879,086 28.709 0.91%
2022-06-14 0 33.10 33.10 33.15 31.70 33.70 3,768,170 123,062,662 32.658 28.51 28.51 28.55 27.30 29.02 4,375,503 28.125 -2.50%
2022-06-13 0 33.95 33.95 34.00 33.70 35.00 2,338,284 80,232,170 34.312 29.24 29.24 29.28 29.02 30.14 2,715,156 29.550 -3.55%
2022-06-10 0 35.20 35.20 35.25 32.95 35.80 6,034,372 209,605,682 34.735 30.31 30.31 30.36 28.38 30.83 7,006,959 29.914 4.76%
2022-06-09 0 33.60 33.55 33.60 33.15 35.30 4,425,222 149,997,336 33.896 28.94 28.89 28.94 28.55 30.40 5,138,455 29.191 -4.27%
2022-06-08 0 35.10 35.05 35.10 34.50 35.85 5,009,827 174,988,342 34.929 30.23 30.18 30.23 29.71 30.87 5,817,283 30.081 -0.99%
2022-06-07 0 35.45 35.45 35.50 34.90 37.00 3,837,378 137,040,356 35.712 30.53 30.53 30.57 30.06 31.86 4,455,865 30.755 -3.41%
2022-06-06 0 36.70 36.70 36.75 34.35 36.90 6,656,400 236,619,723 35.548 31.61 31.61 31.65 29.58 31.78 7,729,242 30.614 4.56%
2022-06-02 0 35.10 35.05 35.10 33.25 35.45 6,461,193 225,322,882 34.873 30.23 30.18 30.23 28.63 30.53 7,502,572 30.033 3.24%
2022-06-01 0 34.00 33.95 34.00 33.10 34.35 2,682,961 90,887,246 33.876 29.28 29.24 29.28 28.51 29.58 3,115,386 29.174 1.19%
2022-05-31 0 33.60 33.35 33.60 32.25 33.60 3,874,148 129,091,649 33.321 28.94 28.72 28.94 27.77 28.94 4,498,562 28.696 2.13%
2022-05-30 0 32.90 32.85 32.90 32.00 32.95 2,369,104 77,141,911 32.562 28.33 28.29 28.33 27.56 28.38 2,750,943 28.042 4.11%
2022-05-27 0 31.60 31.55 31.60 31.30 32.40 1,604,002 50,938,792 31.757 27.21 27.17 27.21 26.96 27.90 1,862,526 27.349 0.32%
2022-05-26 0 31.50 31.50 31.55 30.20 31.60 1,879,427 58,640,784 31.201 27.13 27.13 27.17 26.01 27.21 2,182,343 26.871 0.48%
2022-05-25 0 31.35 31.35 31.40 30.55 31.70 1,732,227 53,993,939 31.170 27.00 27.00 27.04 26.31 27.30 2,011,418 26.844 1.79%
2022-05-24 0 30.80 30.80 30.85 30.55 32.15 2,191,879 68,392,999 31.203 26.52 26.52 26.57 26.31 27.69 2,545,154 26.872 -3.60%
2022-05-23 0 31.95 31.85 31.95 31.35 32.85 2,398,869 76,257,129 31.789 27.52 27.43 27.52 27.00 28.29 2,785,505 27.376 -1.24%
2022-05-20 0 32.35 32.35 32.45 32.20 33.65 3,726,932 122,254,409 32.803 27.86 27.86 27.95 27.73 28.98 4,327,618 28.250 0.94%
2022-05-19 0 32.05 32.05 32.10 31.00 32.70 4,307,827 138,009,023 32.037 27.60 27.60 27.64 26.70 28.16 5,002,139 27.590 0.16%
2022-05-18 0 32.00 32.00 32.05 31.85 32.95 3,489,305 112,663,245 32.288 27.56 27.56 27.60 27.43 28.38 4,051,692 27.806 -1.99%
2022-05-17 0 32.65 32.65 32.70 30.85 33.20 8,572,899 277,608,394 32.382 28.12 28.12 28.16 26.57 28.59 9,954,632 27.887 4.82%
2022-05-16 0 31.15 31.10 31.15 30.35 31.75 2,146,657 66,314,533 30.892 26.83 26.78 26.83 26.14 27.34 2,492,643 26.604 1.47%
2022-05-13 0 30.70 30.70 30.75 29.60 30.90 3,237,625 98,476,117 30.416 26.44 26.44 26.48 25.49 26.61 3,759,448 26.194 3.89%
2022-05-12 0 29.55 29.55 29.70 29.30 31.10 4,279,375 128,587,893 30.048 25.45 25.45 25.58 25.23 26.78 4,969,101 25.877 -3.90%
2022-05-11 0 30.75 30.70 30.75 29.80 32.15 6,341,027 199,177,606 31.411 26.48 26.44 26.48 25.66 27.69 7,363,039 27.051 0.33%
2022-05-10 0 30.65 30.65 30.70 27.90 31.55 8,386,987 256,286,379 30.558 26.40 26.40 26.44 24.03 27.17 9,738,755 26.316 4.25%
2022-05-06 0 29.40 29.35 29.40 28.95 30.50 5,133,449 153,462,918 29.895 25.32 25.28 25.32 24.93 26.27 5,960,830 25.745 -2.65%
2022-05-05 0 30.20 30.20 30.30 30.15 32.40 6,574,900 201,941,236 30.714 26.01 26.01 26.09 25.97 27.90 7,634,606 26.451 -6.50%
2022-05-04 0 32.30 32.30 32.40 31.30 32.45 3,711,368 119,154,746 32.105 27.82 27.82 27.90 26.96 27.95 4,309,546 27.649 1.10%
2022-05-03 0 31.95 31.95 32.00 30.75 32.30 4,175,024 132,784,487 31.804 27.52 27.52 27.56 26.48 27.82 4,847,931 27.390 1.91%
2022-04-29 0 31.35 31.35 31.40 29.45 32.15 11,732,012 363,548,064 30.988 27.00 27.00 27.04 25.36 27.69 13,622,913 26.687 4.85%
2022-04-28 0 29.90 29.90 29.95 28.95 30.10 8,458,680 250,687,656 29.637 25.75 25.75 25.79 24.93 25.92 9,822,003 25.523 0.67%
2022-04-27 0 29.70 29.65 29.70 25.00 30.25 28,851,619 800,411,838 27.742 25.58 25.53 25.58 21.53 26.05 33,501,764 23.892 20.98%
2022-04-26 0 24.55 24.40 24.55 23.90 25.05 4,132,664 101,183,917 24.484 21.14 21.01 21.14 20.58 21.57 4,798,744 21.086 2.29%
2022-04-25 0 24.00 23.95 24.00 23.90 25.70 5,327,145 130,671,346 24.529 20.67 20.63 20.67 20.58 22.13 6,185,745 21.125 -8.22%
2022-04-22 0 26.15 26.05 26.15 24.65 26.30 4,241,726 109,383,182 25.787 22.52 22.43 22.52 21.23 22.65 4,925,384 22.208 2.95%
2022-04-21 0 25.40 25.40 25.45 25.10 26.20 3,255,670 83,358,298 25.604 21.87 21.87 21.92 21.62 22.56 3,780,401 22.050 -0.97%
2022-04-20 0 25.65 25.60 25.65 25.05 26.50 3,756,002 96,912,007 25.802 22.09 22.05 22.09 21.57 22.82 4,361,374 22.221 0.39%
2022-04-19 0 25.55 25.50 25.55 25.10 26.80 3,409,097 87,323,168 25.615 22.00 21.96 22.00 21.62 23.08 3,958,556 22.059 -2.48%
2022-04-14 0 26.20 26.10 26.20 24.40 26.40 7,808,800 200,162,296 25.633 22.56 22.48 22.56 21.01 22.74 9,067,379 22.075 7.82%
2022-04-13 0 24.30 24.25 24.30 23.85 25.45 10,879,366 267,104,857 24.552 20.93 20.88 20.93 20.54 21.92 12,632,842 21.144 -5.08%
2022-04-12 0 25.60 25.60 25.65 25.30 26.50 5,724,619 147,869,957 25.831 22.05 22.05 22.09 21.79 22.82 6,647,281 22.245 -0.39%
2022-04-11 0 25.70 25.65 25.70 25.25 27.25 12,103,660 310,963,486 25.692 22.13 22.09 22.13 21.75 23.47 14,054,461 22.126 -7.39%
2022-04-08 0 27.75 27.70 27.75 26.60 28.25 5,587,182 153,559,962 27.484 23.90 23.86 23.90 22.91 24.33 6,487,693 23.669 0.91%
2022-04-07 0 27.50 27.45 27.50 27.00 28.65 7,739,505 213,354,626 27.567 23.68 23.64 23.68 23.25 24.67 8,986,916 23.741 -2.83%
2022-04-06 0 28.30 28.25 28.30 28.00 30.45 13,033,015 371,777,980 28.526 24.37 24.33 24.37 24.11 26.22 15,133,604 24.566 -7.52%
2022-04-04 0 30.60 30.60 30.70 29.90 31.50 4,706,919 143,041,695 30.390 26.35 26.35 26.44 25.75 27.13 5,465,554 26.171 -1.29%
2022-04-01 0 31.00 30.90 31.00 30.15 31.20 1,947,828 59,906,584 30.756 26.70 26.61 26.70 25.97 26.87 2,261,768 26.487 0.81%
2022-03-31 0 30.75 30.75 30.80 30.00 32.95 4,465,353 138,340,058 30.981 26.48 26.48 26.52 25.84 28.38 5,185,054 26.681 -5.96%
2022-03-30 0 32.70 32.70 32.75 30.75 32.90 7,394,352 236,916,951 32.040 28.16 28.16 28.20 26.48 28.33 8,586,133 27.593 6.00%
2022-03-29 0 30.85 30.80 30.85 30.00 31.65 4,238,432 129,516,447 30.558 26.57 26.52 26.57 25.84 27.26 4,921,559 26.316 -1.44%
2022-03-28 0 31.30 31.20 31.30 30.15 31.50 2,497,434 77,293,563 30.949 26.96 26.87 26.96 25.97 27.13 2,899,957 26.653 -0.79%
2022-03-25 0 31.55 31.45 31.55 30.95 34.15 5,666,034 180,332,511 31.827 27.17 27.08 27.17 26.65 29.41 6,579,254 27.409 -5.40%
2022-03-24 0 33.35 33.35 33.40 33.15 34.10 2,976,390 100,006,199 33.600 28.72 28.72 28.76 28.55 29.37 3,456,108 28.936 -1.48%
2022-03-23 0 33.85 33.85 33.90 32.75 34.90 4,153,688 140,950,297 33.934 29.15 29.15 29.19 28.20 30.06 4,823,157 29.224 1.65%
2022-03-22 0 33.30 33.25 33.30 32.60 33.60 2,896,942 95,484,580 32.960 28.68 28.63 28.68 28.08 28.94 3,363,855 28.385 0.30%
2022-03-21 0 33.20 33.20 33.25 32.90 34.90 3,720,708 124,263,877 33.398 28.59 28.59 28.63 28.33 30.06 4,320,391 28.762 -2.21%
2022-03-18 0 33.95 33.80 33.95 32.65 34.90 5,988,786 202,285,119 33.777 29.24 29.11 29.24 28.12 30.06 6,954,025 29.089 0.44%
2022-03-17 0 33.80 33.65 33.80 32.70 35.00 11,967,184 404,389,291 33.792 29.11 28.98 29.11 28.16 30.14 13,895,989 29.101 4.64%
2022-03-16 0 32.30 32.30 32.35 27.80 32.45 12,457,492 376,983,899 30.262 27.82 27.82 27.86 23.94 27.95 14,465,322 26.061 14.74%
2022-03-15 0 28.15 28.10 28.15 27.70 31.20 10,349,837 301,853,552 29.165 24.24 24.20 24.24 23.86 26.87 12,017,967 25.117 -6.17%
2022-03-14 0 30.00 29.95 30.00 29.50 33.00 10,355,479 320,097,662 30.911 25.84 25.79 25.84 25.41 28.42 12,024,518 26.620 -10.18%
2022-03-11 0 33.40 33.40 33.50 32.30 34.15 7,666,363 255,657,843 33.348 28.76 28.76 28.85 27.82 29.41 8,901,985 28.719 -3.61%
2022-03-10 0 34.65 34.55 34.65 32.95 35.80 8,887,619 304,587,519 34.271 29.84 29.75 29.84 28.38 30.83 10,320,076 29.514 5.32%
2022-03-09 0 32.90 32.90 33.00 31.65 34.65 7,899,117 260,286,152 32.951 28.33 28.33 28.42 27.26 29.84 9,172,253 28.378 0.00%
2022-03-08 0 32.90 32.80 32.90 32.45 34.50 5,525,825 184,616,167 33.410 28.33 28.25 28.33 27.95 29.71 6,416,447 28.772 -0.90%
2022-03-07 0 33.20 33.20 33.25 32.05 34.35 9,024,820 299,426,159 33.178 28.59 28.59 28.63 27.60 29.58 10,479,391 28.573 -5.01%
2022-03-04 0 34.95 34.90 34.95 34.25 36.60 5,812,620 205,108,333 35.287 30.10 30.06 30.10 29.50 31.52 6,749,466 30.389 -4.51%
2022-03-03 0 36.60 36.45 36.60 36.30 38.50 4,500,726 166,143,440 36.915 31.52 31.39 31.52 31.26 33.16 5,226,128 31.791 -2.01%
2022-03-02 0 37.35 37.25 37.35 37.10 39.95 7,381,795 280,651,891 38.019 32.17 32.08 32.17 31.95 34.40 8,571,552 32.742 -6.74%
2022-03-01 0 40.05 40.00 40.05 39.15 40.95 3,582,015 143,024,580 39.929 34.49 34.45 34.49 33.72 35.27 4,159,344 34.386 -1.11%
2022-02-28 0 40.50 40.45 40.50 39.80 42.00 4,525,233 183,590,853 40.570 34.88 34.84 34.88 34.28 36.17 5,254,585 34.939 -4.71%
2022-02-25 0 42.50 42.50 42.55 41.05 42.85 4,103,692 173,122,949 42.187 36.60 36.60 36.64 35.35 36.90 4,765,102 36.331 4.04%
2022-02-24 0 40.85 40.80 40.85 39.60 42.50 7,086,530 292,227,981 41.237 35.18 35.14 35.18 34.10 36.60 8,228,698 35.513 -2.51%
2022-02-23 0 41.90 41.85 41.90 38.30 41.95 6,071,536 249,950,848 41.168 36.08 36.04 36.08 32.98 36.13 7,050,113 35.453 7.71%
2022-02-22 0 38.90 38.75 38.90 37.70 39.45 3,626,400 139,421,013 38.446 33.50 33.37 33.50 32.47 33.97 4,210,883 33.110 -1.14%
2022-02-21 0 39.35 39.35 39.40 39.20 40.15 2,160,814 85,187,038 39.424 33.89 33.89 33.93 33.76 34.58 2,509,082 33.951 -1.87%
2022-02-18 0 40.10 40.10 40.15 37.85 40.50 6,031,460 240,683,984 39.905 34.53 34.53 34.58 32.60 34.88 7,003,577 34.366 3.08%
2022-02-17 0 38.90 38.75 38.90 37.20 39.00 3,521,122 135,069,422 38.360 33.50 33.37 33.50 32.04 33.59 4,088,637 33.035 3.32%
2022-02-16 0 37.65 37.65 37.70 37.65 38.40 2,816,281 107,149,790 38.047 32.42 32.42 32.47 32.42 33.07 3,270,194 32.766 1.21%
2022-02-15 0 37.20 37.20 37.25 35.80 38.65 6,381,484 240,762,336 37.728 32.04 32.04 32.08 30.83 33.29 7,410,016 32.491 3.19%
2022-02-14 0 36.05 36.05 36.10 35.50 36.85 7,033,169 254,466,085 36.181 31.05 31.05 31.09 30.57 31.74 8,166,736 31.159 0.14%
2022-02-11 0 36.00 36.00 36.05 35.50 40.55 14,767,410 552,004,041 37.380 31.00 31.00 31.05 30.57 34.92 17,147,540 32.191 -11.33%
2022-02-10 0 40.60 40.60 40.65 39.95 41.60 4,794,047 194,436,763 40.558 34.96 34.96 35.01 34.40 35.83 5,566,725 34.928 0.00%
2022-02-09 0 40.60 40.60 40.65 39.55 40.90 5,782,785 233,535,479 40.385 34.96 34.96 35.01 34.06 35.22 6,714,822 34.779 1.00%
2022-02-08 0 40.20 40.20 40.25 38.05 41.75 15,596,521 618,186,908 39.636 34.62 34.62 34.66 32.77 35.95 18,110,282 34.135 -5.74%
2022-02-07 0 42.65 42.60 42.65 41.75 42.85 3,217,485 136,396,953 42.392 36.73 36.69 36.73 35.95 36.90 3,736,061 36.508 0.47%
2022-02-04 0 42.45 42.40 42.45 40.50 42.80 1,591,192 67,096,128 42.167 36.56 36.51 36.56 34.88 36.86 1,847,652 36.314 4.04%
2022-01-31 0 40.80 40.80 40.95 39.65 41.50 1,237,352 50,159,723 40.538 35.14 35.14 35.27 34.15 35.74 1,436,782 34.911 0.25%
2022-01-28 0 40.70 40.65 40.70 39.50 41.30 4,414,667 177,835,467 40.283 35.05 35.01 35.05 34.02 35.57 5,126,199 34.691 0.25%
2022-01-27 0 40.60 40.55 40.60 39.75 42.50 3,200,674 129,762,485 40.542 34.96 34.92 34.96 34.23 36.60 3,716,541 34.915 -3.33%
2022-01-26 0 42.00 41.95 42.00 40.70 42.70 4,810,709 200,824,652 41.745 36.17 36.13 36.17 35.05 36.77 5,586,073 35.951 2.94%
2022-01-25 0 40.80 40.80 40.85 39.60 40.90 6,747,240 272,867,302 40.441 35.14 35.14 35.18 34.10 35.22 7,834,723 34.828 0.74%
2022-01-24 0 40.50 40.30 40.50 39.70 40.85 4,176,700 167,904,261 40.200 34.88 34.71 34.88 34.19 35.18 4,849,877 34.620 0.37%
2022-01-21 0 40.35 40.25 40.35 39.90 41.85 6,202,607 250,427,315 40.375 34.75 34.66 34.75 34.36 36.04 7,202,309 34.770 -2.65%
2022-01-20 0 41.45 41.35 41.45 40.35 41.45 2,858,398 117,145,883 40.983 35.70 35.61 35.70 34.75 35.70 3,319,099 35.294 0.00%
2022-01-19 0 41.45 41.15 41.45 40.85 42.50 3,061,770 126,968,992 41.469 35.70 35.44 35.70 35.18 36.60 3,555,249 35.713 -2.01%
2022-01-18 0 42.30 42.10 42.30 41.35 43.65 3,772,369 160,113,644 42.444 36.43 36.26 36.43 35.61 37.59 4,380,379 36.552 -0.82%
2022-01-17 0 42.65 42.55 42.65 42.20 44.00 5,179,210 222,205,191 42.903 36.73 36.64 36.73 36.34 37.89 6,013,966 36.948 -0.81%
2022-01-14 0 43.00 42.90 43.00 39.55 43.70 8,551,053 366,102,657 42.814 37.03 36.95 37.03 34.06 37.63 9,929,265 36.871 5.01%
2022-01-13 0 40.95 40.75 40.95 40.20 42.10 2,712,332 110,590,921 40.773 35.27 35.09 35.27 34.62 36.26 3,149,491 35.114 -0.73%
2022-01-12 0 41.25 41.20 41.25 40.15 41.25 5,494,556 223,656,862 40.705 35.52 35.48 35.52 34.58 35.52 6,380,138 35.055 2.61%
2022-01-11 0 40.20 40.15 40.20 39.95 42.65 5,100,068 207,104,966 40.608 34.62 34.58 34.62 34.40 36.73 5,922,069 34.972 -3.02%
2022-01-10 0 41.45 41.40 41.45 40.15 41.70 3,807,242 156,692,441 41.156 35.70 35.65 35.70 34.58 35.91 4,420,872 35.444 -0.36%
2022-01-07 0 41.60 41.50 41.60 40.35 43.15 5,285,663 218,950,247 41.423 35.83 35.74 35.83 34.75 37.16 6,137,577 35.674 -1.77%
2022-01-06 0 42.35 42.30 42.35 39.85 42.35 7,042,754 291,511,345 41.392 36.47 36.43 36.47 34.32 36.47 8,177,866 35.646 3.67%
2022-01-05 0 40.85 40.70 40.85 40.20 43.50 9,306,257 381,946,796 41.042 35.18 35.05 35.18 34.62 37.46 10,806,188 35.345 -5.88%
2022-01-04 0 43.40 43.35 43.40 43.00 48.05 8,386,924 371,597,561 44.307 37.38 37.33 37.38 37.03 41.38 9,738,682 38.157 -8.15%
2022-01-03 0 47.25 47.25 47.35 45.75 48.85 2,890,161 137,489,482 47.572 40.69 40.69 40.78 39.40 42.07 3,355,981 40.968 4.65%
2021-12-31 0 45.15 45.15 45.30 44.65 46.20 1,058,000 48,117,992 45.480 38.88 38.88 39.01 38.45 39.79 1,228,523 39.167 -0.11%
2021-12-30 0 45.20 45.15 45.20 44.00 46.05 1,063,928 48,161,126 45.267 38.93 38.88 38.93 37.89 39.66 1,235,406 38.984 1.46%
2021-12-29 0 44.55 44.55 44.60 44.30 45.80 848,996 37,991,789 44.749 38.37 38.37 38.41 38.15 39.44 985,832 38.538 -1.66%
2021-12-28 0 45.30 45.30 45.35 44.55 46.25 3,706,297 168,941,434 45.582 39.01 39.01 39.06 38.37 39.83 4,303,657 39.255 0.44%
2021-12-24 0 45.10 45.10 45.20 44.10 46.40 2,647,349 120,021,346 45.336 38.84 38.84 38.93 37.98 39.96 3,074,034 39.044 2.04%
2021-12-23 0 44.20 44.20 44.25 42.95 44.70 4,798,440 211,329,919 44.041 38.06 38.06 38.11 36.99 38.50 5,571,826 37.928 2.43%
2021-12-22 0 43.15 43.10 43.20 42.90 44.80 3,911,820 170,809,830 43.665 37.16 37.12 37.20 36.95 38.58 4,542,306 37.604 -0.35%
2021-12-21 0 43.30 43.30 43.35 40.50 44.00 6,444,296 274,880,254 42.655 37.29 37.29 37.33 34.88 37.89 7,482,952 36.734 5.61%
2021-12-20 0 41.00 40.95 41.00 39.55 43.35 13,420,560 547,331,654 40.783 35.31 35.27 35.31 34.06 37.33 15,583,612 35.122 -5.31%
2021-12-17 0 43.30 43.25 43.30 43.00 46.75 5,648,647 249,255,127 44.127 37.29 37.25 37.29 37.03 40.26 6,559,065 38.002 -3.88%
2021-12-16 0 45.05 45.05 45.20 44.00 45.25 2,261,917 101,194,653 44.738 38.80 38.80 38.93 37.89 38.97 2,626,480 38.529 1.58%
2021-12-15 0 44.35 44.30 44.35 43.80 45.30 3,599,822 160,100,540 44.475 38.19 38.15 38.19 37.72 39.01 4,180,021 38.301 -0.78%
2021-12-14 0 44.70 44.65 44.70 44.15 45.40 7,100,271 319,556,421 45.006 38.50 38.45 38.50 38.02 39.10 8,244,653 38.759 -1.65%
2021-12-13 0 45.45 45.45 45.60 45.40 46.95 3,931,991 181,725,763 46.217 39.14 39.14 39.27 39.10 40.43 4,565,728 39.802 -2.05%
2021-12-10 0 46.40 46.35 46.40 45.50 47.55 3,931,680 183,990,525 46.797 39.96 39.92 39.96 39.18 40.95 4,565,366 40.301 0.22%
2021-12-09 0 46.30 46.20 46.30 45.45 47.35 5,600,586 260,490,783 46.511 39.87 39.79 39.87 39.14 40.78 6,503,258 40.055 2.89%
2021-12-08 0 45.00 44.95 45.00 43.75 47.00 5,158,038 232,974,796 45.167 38.75 38.71 38.75 37.68 40.48 5,989,382 38.898 -0.88%
2021-12-07 0 45.40 45.35 45.40 44.50 46.95 5,937,429 268,346,593 45.196 39.10 39.06 39.10 38.32 40.43 6,894,391 38.922 1.79%
2021-12-06 0 44.60 44.60 44.65 44.25 47.20 6,401,262 289,643,265 45.248 38.41 38.41 38.45 38.11 40.65 7,432,982 38.967 -5.21%
2021-12-03 0 47.05 47.05 47.10 44.60 47.55 7,557,443 351,346,212 46.490 40.52 40.52 40.56 38.41 40.95 8,775,510 40.037 1.51%
2021-12-02 0 46.35 46.15 46.35 45.10 48.15 12,232,845 565,372,156 46.218 39.92 39.74 39.92 38.84 41.47 14,204,467 39.802 -3.74%
2021-12-01 0 48.15 48.15 48.20 46.15 51.25 14,276,382 685,195,949 47.995 41.47 41.47 41.51 39.74 44.14 16,577,370 41.333 -6.32%
2021-11-30 0 51.40 51.35 51.40 49.85 52.20 7,846,689 400,717,641 51.068 44.27 44.22 44.27 42.93 44.95 9,111,375 43.980 1.18%
2021-11-29 0 50.80 50.70 50.80 49.30 51.80 4,585,904 232,937,933 50.794 43.75 43.66 43.75 42.46 44.61 5,325,035 43.744 1.20%
2021-11-26 0 50.20 50.15 50.20 49.70 52.90 6,861,109 350,856,135 51.137 43.23 43.19 43.23 42.80 45.56 7,966,945 44.039 -4.11%
2021-11-25 0 52.35 52.20 52.35 49.45 52.60 6,853,218 354,111,239 51.671 45.08 44.95 45.08 42.59 45.30 7,957,782 44.499 3.46%
2021-11-24 0 50.60 50.50 50.60 48.35 51.30 7,833,530 394,888,985 50.410 43.58 43.49 43.58 41.64 44.18 9,096,095 43.413 2.53%
2021-11-23 0 49.35 49.30 49.35 48.95 52.80 11,172,764 566,401,018 50.695 42.50 42.46 42.50 42.16 45.47 12,973,528 43.658 -5.55%
2021-11-22 0 52.25 52.25 52.35 48.00 53.40 19,327,310 998,842,960 51.680 45.00 45.00 45.08 41.34 45.99 22,442,379 44.507 9.88%
2021-11-19 0 47.55 47.50 47.55 47.40 48.40 3,682,339 176,058,849 47.812 40.95 40.91 40.95 40.82 41.68 4,275,838 41.175 -1.04%
2021-11-18 0 48.05 48.05 48.10 47.35 49.20 5,851,107 282,450,335 48.273 41.38 41.38 41.42 40.78 42.37 6,794,156 41.573 -1.54%
2021-11-17 0 48.80 48.75 48.80 45.40 48.90 11,122,606 528,880,787 47.550 42.03 41.98 42.03 39.10 42.11 12,915,286 40.950 7.49%
2021-11-16 0 45.40 45.25 45.40 43.60 47.00 9,124,644 409,153,974 44.841 39.10 38.97 39.10 37.55 40.48 10,595,304 38.617 -1.09%
2021-11-15 0 45.90 45.85 45.90 45.00 46.80 4,052,246 185,369,214 45.745 39.53 39.49 39.53 38.75 40.30 4,705,365 39.395 0.88%
2021-11-12 0 45.50 45.35 45.50 44.65 47.40 4,658,237 211,193,101 45.338 39.18 39.06 39.18 38.45 40.82 5,409,026 39.045 -1.73%
2021-11-11 0 46.30 46.20 46.30 44.15 46.80 4,906,047 225,775,862 46.020 39.87 39.79 39.87 38.02 40.30 5,696,777 39.632 3.81%
2021-11-10 0 45.15 45.10 45.15 44.30 46.50 5,294,362 239,372,202 45.213 38.41 38.37 38.41 37.69 39.56 6,223,115 38.465 -2.27%
2021-11-09 0 46.20 46.15 46.20 44.75 47.90 8,042,947 367,599,004 45.705 39.30 39.26 39.30 38.07 40.75 9,453,865 38.883 -2.01%
2021-11-08 0 47.15 47.10 47.15 45.60 48.00 8,319,177 390,004,912 46.880 40.11 40.07 40.11 38.79 40.84 9,778,552 39.884 2.06%
2021-11-05 0 46.20 46.10 46.20 45.20 48.30 18,285,836 857,945,578 46.919 39.30 39.22 39.30 38.45 41.09 21,493,592 39.916 1.09%
2021-11-04 0 45.70 45.65 45.70 42.50 45.75 9,698,483 429,081,813 44.242 38.88 38.84 38.88 36.16 38.92 11,399,820 37.639 5.42%
2021-11-03 0 43.35 43.35 43.40 42.50 45.90 14,716,817 647,801,655 44.018 36.88 36.88 36.92 36.16 39.05 17,298,485 37.448 -0.69%
2021-11-02 0 43.65 43.60 43.65 42.25 45.55 18,748,298 824,932,678 44.000 37.14 37.09 37.14 35.94 38.75 22,037,181 37.434 1.99%
2021-11-01 0 42.80 42.80 42.85 37.70 43.25 22,238,479 924,194,009 41.558 36.41 36.41 36.45 32.07 36.80 26,139,620 35.356 14.75%
2021-10-29 0 37.30 37.25 37.30 36.50 37.55 4,962,567 184,433,229 37.165 31.73 31.69 31.73 31.05 31.95 5,833,115 31.618 0.95%
2021-10-28 0 36.95 36.85 36.95 36.25 38.60 6,592,781 244,062,619 37.020 31.44 31.35 31.44 30.84 32.84 7,749,306 31.495 -3.65%
2021-10-27 0 38.35 38.25 38.35 37.10 38.90 6,658,371 252,038,489 37.853 32.63 32.54 32.63 31.56 33.09 7,826,402 32.204 -1.54%
2021-10-26 0 38.95 38.90 38.95 38.20 41.75 9,768,066 384,714,899 39.385 33.14 33.09 33.14 32.50 35.52 11,481,609 33.507 -3.23%
2021-10-25 0 40.25 40.25 40.30 39.00 40.85 8,652,087 347,131,453 40.121 34.24 34.24 34.29 33.18 34.75 10,169,862 34.133 0.88%
2021-10-22 0 39.90 39.80 39.90 37.90 40.25 7,024,424 276,639,235 39.382 33.95 33.86 33.95 32.24 34.24 8,256,670 33.505 3.64%
2021-10-21 0 38.50 38.30 38.50 37.70 39.60 6,902,043 266,000,718 38.539 32.75 32.58 32.75 32.07 33.69 8,112,820 32.788 -0.39%
2021-10-20 0 38.65 38.65 38.70 38.30 40.70 9,148,073 358,867,975 39.229 32.88 32.88 32.92 32.58 34.63 10,752,855 33.374 -1.02%
2021-10-19 0 39.05 39.00 39.05 36.85 39.75 11,159,695 433,200,161 38.818 33.22 33.18 33.22 31.35 33.82 13,117,362 33.025 3.72%
2021-10-18 0 37.65 37.65 37.70 36.60 39.15 10,248,426 384,002,061 37.469 32.03 32.03 32.07 31.14 33.31 12,046,236 31.877 2.17%
2021-10-15 0 36.85 36.80 36.85 33.45 38.15 14,441,611 524,742,849 36.335 31.35 31.31 31.35 28.46 32.46 16,975,002 30.913 10.83%
2021-10-12 0 33.25 33.20 33.25 32.80 34.60 5,177,243 173,079,440 33.431 28.29 28.25 28.29 27.90 29.44 6,085,451 28.442 -0.60%
2021-10-11 0 33.45 33.40 33.45 33.25 34.70 7,592,950 256,698,448 33.807 28.46 28.42 28.46 28.29 29.52 8,924,928 28.762 -1.76%
2021-10-08 0 34.05 34.00 34.05 33.05 37.45 9,296,042 320,740,811 34.503 28.97 28.93 28.97 28.12 31.86 10,926,782 29.354 -8.34%
2021-10-07 0 37.15 37.15 37.20 35.95 37.60 3,507,719 129,997,674 37.060 31.61 31.61 31.65 30.58 31.99 4,123,054 31.529 4.21%
2021-10-06 0 35.65 35.65 35.70 34.90 36.00 1,522,374 53,943,401 35.434 30.33 30.33 30.37 29.69 30.63 1,789,433 30.146 -0.28%
2021-10-05 0 35.75 35.75 35.80 34.05 36.00 1,880,790 66,389,803 35.299 30.41 30.41 30.46 28.97 30.63 2,210,724 30.031 1.71%
2021-10-04 0 35.15 35.10 35.15 34.55 36.95 3,037,350 107,593,248 35.423 29.90 29.86 29.90 29.39 31.44 3,570,171 30.137 -2.23%
2021-09-30 0 35.95 35.80 35.95 34.10 36.10 3,049,977 108,169,774 35.466 30.58 30.46 30.58 29.01 30.71 3,585,013 30.173 4.81%
2021-09-29 0 34.30 34.25 34.30 33.80 35.25 2,961,623 101,809,218 34.376 29.18 29.14 29.18 28.76 29.99 3,481,160 29.246 -3.11%
2021-09-28 0 35.40 35.35 35.40 34.80 36.40 4,519,146 160,210,921 35.452 30.12 30.07 30.12 29.61 30.97 5,311,908 30.161 0.71%
2021-09-27 0 35.15 35.10 35.15 34.25 36.45 5,987,480 210,567,124 35.168 29.90 29.86 29.90 29.14 31.01 7,037,822 29.919 -2.23%
2021-09-24 0 35.95 35.90 35.95 35.30 38.00 5,791,246 210,377,650 36.327 30.58 30.54 30.58 30.03 32.33 6,807,164 30.905 -4.39%
2021-09-23 0 37.60 37.40 37.60 37.20 39.05 5,885,886 223,064,532 37.898 31.99 31.82 31.99 31.65 33.22 6,918,406 32.242 0.53%
2021-09-21 0 37.40 37.35 37.40 36.10 37.50 1,677,226 61,752,157 36.818 31.82 31.78 31.82 30.71 31.90 1,971,450 31.323 0.94%
2021-09-20 0 37.05 37.00 37.05 35.45 38.75 2,783,954 101,241,546 36.366 31.52 31.48 31.52 30.16 32.97 3,272,324 30.939 -3.14%
2021-09-17 0 38.25 38.25 38.30 37.25 38.85 2,166,788 82,702,357 38.168 32.54 32.54 32.58 31.69 33.05 2,546,892 32.472 1.46%
2021-09-16 0 37.70 37.70 37.75 37.25 39.20 2,361,909 89,460,739 37.876 32.07 32.07 32.12 31.69 33.35 2,776,242 32.224 -3.21%
2021-09-15 0 38.95 38.95 39.00 38.60 40.25 4,915,568 193,480,699 39.361 33.14 33.14 33.18 32.84 34.24 5,777,872 33.486 -0.89%
2021-09-14 0 39.30 39.30 39.35 38.15 40.40 5,462,233 215,041,561 39.369 33.43 33.43 33.48 32.46 34.37 6,420,434 33.493 0.90%
2021-09-13 0 38.95 38.90 38.95 37.95 41.00 9,286,478 360,524,221 38.822 33.14 33.09 33.14 32.29 34.88 10,915,540 33.029 -3.71%
2021-09-10 0 40.45 40.35 40.45 39.75 41.20 4,908,638 198,010,807 40.339 34.41 34.33 34.41 33.82 35.05 5,769,726 34.319 -0.12%
2021-09-09 0 40.50 40.45 40.50 40.15 41.85 7,258,214 297,112,536 40.935 34.46 34.41 34.46 34.16 35.60 8,531,472 34.825 0.12%
2021-09-08 0 40.45 40.40 40.45 40.00 41.70 10,890,229 443,008,871 40.679 34.41 34.37 34.41 34.03 35.48 12,800,626 34.608 -1.46%
2021-09-07 0 41.05 41.05 41.10 39.50 46.30 30,931,906 1,275,493,779 41.236 34.92 34.92 34.97 33.60 39.39 36,358,074 35.081 -11.53%
2021-09-06 0 46.40 46.40 46.45 44.65 46.50 6,647,753 305,211,353 45.912 39.48 39.48 39.52 37.99 39.56 7,813,922 39.060 1.53%
2021-09-03 0 45.70 45.65 45.70 45.25 46.75 4,182,951 191,950,494 45.889 38.88 38.84 38.88 38.50 39.77 4,916,737 39.040 0.44%
2021-09-02 0 45.50 45.40 45.50 44.60 46.15 4,068,563 184,256,981 45.288 38.71 38.62 38.71 37.94 39.26 4,782,283 38.529 0.00%
2021-09-01 0 45.50 45.45 45.50 44.85 47.60 5,288,182 242,191,989 45.799 38.71 38.67 38.71 38.16 40.50 6,215,851 38.964 -2.88%
2021-08-31 0 46.85 46.85 46.90 44.40 50.00 18,237,814 839,531,176 46.032 39.86 39.86 39.90 37.77 42.54 21,437,146 39.162 -6.30%
2021-08-30 0 50.00 50.00 50.05 49.20 51.25 6,169,268 310,226,318 50.286 42.54 42.54 42.58 41.86 43.60 7,251,500 42.781 0.70%
2021-08-27 0 49.65 49.65 49.70 49.05 50.80 4,632,281 230,433,864 49.745 42.24 42.24 42.28 41.73 43.22 5,444,890 42.321 -0.50%
2021-08-26 0 49.90 49.90 49.95 49.35 52.85 5,487,003 276,241,668 50.345 42.45 42.45 42.50 41.98 44.96 6,449,550 42.831 -4.31%
2021-08-25 0 52.15 52.10 52.15 50.00 53.50 8,363,534 431,887,713 51.639 44.37 44.32 44.37 42.54 45.52 9,830,690 43.933 0.68%
2021-08-24 0 51.80 51.75 51.80 49.80 53.30 11,036,538 571,290,870 51.764 44.07 44.03 44.07 42.37 45.35 12,972,601 44.038 5.71%
2021-08-23 0 49.00 48.95 49.00 44.65 49.60 14,837,058 713,624,165 48.097 41.69 41.64 41.69 37.99 42.20 17,439,819 40.919 7.93%
2021-08-20 0 45.40 45.35 45.40 43.65 46.85 10,004,482 449,508,655 44.931 38.62 38.58 38.62 37.14 39.86 11,759,498 38.225 -2.16%
2021-08-19 0 46.40 46.40 46.45 45.90 48.25 9,525,373 447,073,961 46.935 39.48 39.48 39.52 39.05 41.05 11,196,343 39.930 -1.90%
2021-08-18 0 47.30 47.25 47.30 46.15 48.70 8,309,269 394,492,433 47.476 40.24 40.20 40.24 39.26 41.43 9,766,906 40.391 2.71%
2021-08-17 0 46.05 46.00 46.05 45.35 48.70 8,416,748 391,354,729 46.497 39.18 39.13 39.18 38.58 41.43 9,893,239 39.558 -4.06%
2021-08-16 0 48.00 47.95 48.00 47.25 50.20 9,991,407 482,588,768 48.300 40.84 40.79 40.84 40.20 42.71 11,744,130 41.092 -3.13%
2021-08-13 0 49.55 49.50 49.55 48.85 50.15 4,330,488 214,190,291 49.461 42.16 42.11 42.16 41.56 42.67 5,090,155 42.079 0.20%
2021-08-12 0 49.45 49.40 49.45 48.35 50.80 6,760,382 334,566,994 49.489 42.07 42.03 42.07 41.13 43.22 7,946,309 42.103 1.12%
2021-08-11 0 48.90 48.85 48.90 48.35 53.85 19,307,152 964,815,827 49.972 41.60 41.56 41.60 41.13 45.81 22,694,071 42.514 -7.12%
2021-08-10 0 52.65 52.60 52.65 49.25 54.75 12,312,223 648,500,347 52.671 44.79 44.75 44.79 41.90 46.58 14,472,070 44.810 1.84%
2021-08-09 0 51.70 51.65 51.70 50.20 52.60 7,410,897 380,417,065 51.332 43.98 43.94 43.98 42.71 44.75 8,710,939 43.671 -1.99%
2021-08-06 0 52.75 52.70 52.75 50.70 54.00 10,614,990 550,525,435 51.863 44.88 44.83 44.88 43.13 45.94 12,477,103 44.123 -2.31%
2021-08-05 0 54.00 53.95 54.00 53.20 56.70 10,210,400 561,723,530 55.015 45.94 45.90 45.94 45.26 48.24 12,001,539 46.804 -2.09%
2021-08-04 0 55.15 55.15 55.20 52.55 55.70 8,705,600 471,136,209 54.119 46.92 46.92 46.96 44.71 47.39 10,232,762 46.042 3.86%
2021-08-03 0 53.10 53.00 53.10 50.65 56.30 16,620,995 879,954,985 52.942 45.18 45.09 45.18 43.09 47.90 19,536,700 45.041 -1.03%
2021-08-02 0 53.65 53.65 53.70 51.70 63.50 25,769,052 1,430,498,159 55.512 45.64 45.64 45.69 43.98 54.02 30,289,536 47.227 -11.47%
2021-07-30 0 60.60 60.45 60.60 56.00 60.80 18,207,389 1,069,440,033 58.737 51.56 51.43 51.56 47.64 51.73 21,401,384 49.971 6.50%
2021-07-29 0 56.90 56.85 56.90 53.00 57.15 16,538,979 908,649,968 54.940 48.41 48.37 48.41 45.09 48.62 19,440,296 46.741 9.42%
2021-07-28 0 52.00 51.95 52.00 49.30 54.90 19,034,288 979,447,347 51.457 44.24 44.20 44.24 41.94 46.71 22,373,340 43.777 -0.38%
2021-07-27 0 52.20 52.20 52.25 49.60 58.40 26,245,273 1,439,170,969 54.835 44.41 44.41 44.45 42.20 49.68 30,849,298 46.652 -5.00%
2021-07-26 0 54.95 54.90 54.95 52.70 58.20 21,684,256 1,193,125,446 55.023 46.75 46.71 46.75 44.83 49.51 25,488,173 46.811 -2.22%
2021-07-23 0 56.20 56.20 56.25 55.50 65.30 30,726,959 1,835,245,304 59.728 47.81 47.81 47.86 47.22 55.55 36,117,174 50.814 -5.86%
2021-07-22 0 59.70 59.70 59.75 58.25 60.50 7,947,176 471,537,785 59.334 50.79 50.79 50.83 49.56 51.47 9,341,293 50.479 -0.50%
2021-07-21 0 60.00 59.95 60.00 56.90 60.00 15,318,118 900,616,561 58.794 51.05 51.00 51.05 48.41 51.05 18,005,268 50.020 5.82%
2021-07-20 0 56.70 56.65 56.70 54.35 56.90 7,367,599 411,825,782 55.897 48.24 48.20 48.24 46.24 48.41 8,660,045 47.555 1.43%
2021-07-19 0 55.90 55.80 55.90 54.25 57.65 12,626,198 704,869,388 55.826 47.56 47.47 47.56 46.15 49.05 14,841,124 47.494 0.72%
2021-07-16 0 55.50 55.45 55.50 51.85 57.80 19,045,725 1,069,589,299 56.159 47.22 47.17 47.22 44.11 49.17 22,386,783 47.778 6.32%
2021-07-15 0 52.20 52.15 52.20 49.60 52.95 9,753,449 503,200,092 51.592 44.41 44.37 44.41 42.20 45.05 11,464,428 43.892 4.50%
2021-07-14 0 49.95 49.95 50.00 49.75 51.60 5,263,063 265,204,118 50.390 42.50 42.50 42.54 42.33 43.90 6,186,325 42.869 -2.44%
2021-07-13 0 51.20 51.00 51.20 50.05 51.90 8,075,654 410,341,633 50.812 43.56 43.39 43.56 42.58 44.15 9,492,309 43.229 1.99%
2021-07-12 0 50.20 50.15 50.20 48.30 51.90 12,396,207 625,882,613 50.490 42.71 42.67 42.71 41.09 44.15 14,570,787 42.955 4.80%
2021-07-09 0 47.90 47.85 47.90 47.00 49.05 12,852,837 614,753,002 47.830 40.75 40.71 40.75 39.99 41.73 15,107,520 40.692 -1.94%
2021-07-08 0 48.85 48.80 48.85 48.00 50.00 11,780,681 575,187,152 48.825 41.56 41.52 41.56 40.84 42.54 13,847,283 41.538 -1.21%
2021-07-07 0 49.45 49.40 49.45 46.35 49.50 7,525,100 363,433,277 48.296 42.07 42.03 42.07 39.43 42.11 8,845,176 41.088 3.45%
2021-07-06 0 47.80 47.75 47.80 46.65 50.00 12,911,845 621,252,806 48.115 40.67 40.62 40.67 39.69 42.54 15,176,880 40.934 -0.83%
2021-07-05 0 48.20 48.15 48.20 45.45 49.60 21,242,916 1,030,652,370 48.517 41.01 40.96 41.01 38.67 42.20 24,969,412 41.277 6.64%
2021-07-02 0 45.20 45.05 45.20 42.80 45.45 14,375,591 637,184,796 44.324 38.45 38.33 38.45 36.41 38.67 16,897,400 37.709 -1.53%
2021-06-30 0 45.90 45.65 45.90 45.40 47.00 5,669,942 260,644,087 45.969 39.05 38.84 39.05 38.62 39.99 6,664,580 39.109 -0.11%
2021-06-29 0 45.95 45.85 45.95 45.30 47.35 3,863,938 178,133,106 46.101 39.09 39.01 39.09 38.54 40.28 4,541,762 39.221 -1.18%
2021-06-28 0 46.50 46.50 46.55 44.80 47.05 6,823,038 314,418,462 46.082 39.56 39.56 39.60 38.11 40.03 8,019,956 39.205 3.10%
2021-06-25 0 45.10 45.10 45.15 43.80 46.50 8,770,039 393,859,972 44.910 38.37 38.37 38.41 37.26 39.56 10,308,506 38.207 -1.42%
2021-06-24 0 45.75 45.75 45.85 45.60 46.90 6,295,200 290,468,553 46.141 38.92 38.92 39.01 38.79 39.90 7,399,523 39.255 -1.61%
2021-06-23 0 46.50 46.45 46.50 44.05 47.00 14,388,796 662,258,559 46.026 39.56 39.52 39.56 37.48 39.99 16,912,922 39.157 5.56%
2021-06-22 0 44.05 44.05 44.10 43.65 45.25 10,453,366 461,891,208 44.186 37.48 37.48 37.52 37.14 38.50 12,287,127 37.591 -2.00%
2021-06-21 0 44.95 44.80 44.95 41.85 45.15 12,166,841 538,983,597 44.299 38.24 38.11 38.24 35.60 38.41 14,301,185 37.688 4.05%
2021-06-18 0 43.20 43.15 43.20 42.10 44.65 12,986,034 562,024,486 43.279 36.75 36.71 36.75 35.82 37.99 15,264,083 36.820 -0.35%
2021-06-17 0 43.35 43.30 43.35 38.55 44.10 18,000,357 754,743,491 41.929 36.88 36.84 36.88 32.80 37.52 21,158,034 35.672 11.44%
2021-06-16 0 38.90 38.85 38.90 38.70 40.40 6,157,907 243,302,202 39.511 33.09 33.05 33.09 32.92 34.37 7,238,146 33.614 -3.47%
2021-06-15 0 40.30 40.25 40.35 37.50 41.10 14,323,599 572,505,812 39.969 34.29 34.24 34.33 31.90 34.97 16,836,288 34.004 5.91%
2021-06-11 0 38.05 38.00 38.05 37.30 38.60 5,691,212 214,549,177 37.698 32.37 32.33 32.37 31.73 32.84 6,689,581 32.072 -1.30%
2021-06-10 0 38.55 38.55 38.60 38.10 39.10 2,731,219 105,078,949 38.473 32.80 32.80 32.84 32.41 33.26 3,210,338 32.731 0.00%
2021-06-09 0 38.55 38.55 38.60 38.10 39.25 3,763,126 145,229,431 38.593 32.80 32.80 32.84 32.41 33.39 4,423,265 32.833 -0.90%
2021-06-08 0 38.90 38.90 39.05 37.25 39.20 9,509,984 368,099,557 38.707 33.09 33.09 33.22 31.69 33.35 11,178,254 32.930 4.01%
2021-06-07 0 37.40 37.40 37.50 37.10 38.05 2,398,907 89,856,110 37.457 31.82 31.82 31.90 31.56 32.37 2,819,730 31.867 -0.80%
2021-06-04 0 37.70 37.70 37.75 36.60 38.15 4,262,200 160,490,774 37.654 32.07 32.07 32.12 31.14 32.46 5,009,888 32.035 2.17%
2021-06-03 0 36.90 36.90 36.95 36.30 37.60 4,442,493 164,093,569 36.937 31.39 31.39 31.44 30.88 31.99 5,221,808 31.425 -0.40%
2021-06-02 0 37.05 37.00 37.05 36.70 38.10 4,994,762 185,998,297 37.239 31.52 31.48 31.52 31.22 32.41 5,870,958 31.681 -0.40%
2021-06-01 0 37.20 37.20 37.30 36.25 38.00 4,501,609 166,594,134 37.008 31.65 31.65 31.73 30.84 32.33 5,291,295 31.485 -1.20%
2021-05-31 0 37.65 37.60 37.65 37.25 39.15 7,930,700 302,650,225 38.162 32.03 31.99 32.03 31.69 33.31 9,321,927 32.466 0.67%
2021-05-28 0 37.40 37.40 37.45 37.15 38.80 3,565,848 134,832,338 37.812 31.82 31.82 31.86 31.61 33.01 4,191,380 32.169 -2.35%
2021-05-27 0 38.30 38.25 38.30 36.60 38.30 6,942,733 262,677,660 37.835 32.58 32.54 32.58 31.14 32.58 8,160,648 32.188 2.82%
2021-05-26 0 37.25 37.20 37.25 36.80 37.65 3,301,949 122,855,589 37.207 31.69 31.65 31.69 31.31 32.03 3,881,187 31.654 1.22%
2021-05-25 0 36.80 36.80 36.90 35.95 37.40 4,838,270 176,774,457 36.537 31.31 31.31 31.39 30.58 31.82 5,687,014 31.084 -0.81%
2021-05-24 0 37.10 37.10 37.30 36.65 37.80 3,814,613 142,117,251 37.256 31.56 31.56 31.73 31.18 32.16 4,483,784 31.696 0.82%
2021-05-21 0 36.80 36.80 36.90 35.75 38.35 9,101,722 338,910,002 37.236 31.31 31.31 31.39 30.41 32.63 10,698,373 31.679 2.79%
2021-05-20 0 35.80 35.70 35.80 35.30 36.30 2,675,475 95,795,328 35.805 30.46 30.37 30.46 30.03 30.88 3,144,815 30.461 -1.10%
2021-05-18 0 36.20 36.20 36.25 35.05 36.40 5,395,666 194,158,632 35.984 30.80 30.80 30.84 29.82 30.97 6,342,190 30.614 3.13%
2021-05-17 0 35.10 35.10 35.15 35.05 36.25 5,761,162 204,591,578 35.512 29.86 29.86 29.90 29.82 30.84 6,771,802 30.212 0.57%
2021-05-14 0 34.90 34.85 34.90 34.30 35.60 3,733,900 130,056,820 34.831 29.69 29.65 29.69 29.18 30.29 4,388,912 29.633 1.45%
2021-05-13 0 34.40 34.40 34.50 34.40 36.50 7,956,100 279,586,607 35.141 29.27 29.27 29.35 29.27 31.05 9,351,783 29.897 -5.75%
2021-05-12 0 36.50 36.45 36.50 35.35 36.70 7,260,673 264,044,421 36.366 31.05 31.01 31.05 30.07 31.22 8,534,362 30.939 2.96%
2021-05-11 0 35.45 35.40 35.45 33.95 35.90 6,808,235 239,329,298 35.153 30.16 30.12 30.16 28.88 30.54 8,002,556 29.907 0.57%
2021-05-10 0 35.25 35.25 35.35 33.95 35.80 7,666,400 270,604,195 35.297 29.99 29.99 30.07 28.88 30.46 9,011,263 30.030 4.75%
2021-05-07 0 33.65 33.65 33.70 33.55 35.80 8,542,814 295,236,712 34.560 28.63 28.63 28.67 28.54 30.46 10,041,420 29.402 1.05%
2021-05-06 0 33.30 33.25 33.30 31.20 33.45 8,560,399 276,906,763 32.347 28.33 28.29 28.33 26.54 28.46 10,062,090 27.520 4.72%
2021-05-05 0 31.80 31.80 31.85 31.65 32.90 1,046,586 33,552,787 32.059 27.05 27.05 27.10 26.93 27.99 1,230,181 27.275 -2.75%
2021-05-04 0 32.70 32.65 32.70 31.85 32.85 1,314,000 42,782,696 32.559 27.82 27.78 27.82 27.10 27.95 1,544,506 27.700 2.19%
2021-05-03 0 32.00 31.95 32.00 31.15 32.60 2,475,156 79,028,700 31.929 27.22 27.18 27.22 26.50 27.73 2,909,355 27.164 3.23%
2021-04-30 0 31.00 31.00 31.05 30.70 32.70 5,563,512 175,163,566 31.484 26.37 26.37 26.42 26.12 27.82 6,539,480 26.786 -7.05%
2021-04-29 0 33.35 33.35 33.40 32.85 33.65 1,758,970 58,568,978 33.297 28.37 28.37 28.42 27.95 28.63 2,067,534 28.328 0.91%
2021-04-28 0 33.05 33.05 33.10 32.65 34.35 5,292,523 175,387,195 33.139 28.12 28.12 28.16 27.78 29.22 6,220,953 28.193 -3.78%
2021-04-27 0 34.35 34.20 34.35 33.70 34.80 3,108,257 106,058,208 34.121 29.22 29.10 29.22 28.67 29.61 3,653,517 29.029 0.44%
2021-04-26 0 34.20 34.20 34.30 33.95 35.30 6,010,101 209,207,825 34.809 29.10 29.10 29.18 28.88 30.03 7,064,411 29.614 -0.73%
2021-04-23 0 34.45 34.40 34.45 33.90 35.10 2,586,565 89,265,673 34.511 29.31 29.27 29.31 28.84 29.86 3,040,308 29.361 0.29%
2021-04-22 0 34.35 34.35 34.55 34.00 35.50 6,622,127 229,863,356 34.711 29.22 29.22 29.39 28.93 30.20 7,783,800 29.531 1.78%
2021-04-21 0 33.75 33.70 33.75 32.80 34.45 3,574,485 120,528,019 33.719 28.71 28.67 28.71 27.90 29.31 4,201,532 28.687 0.30%
2021-04-20 0 33.65 33.55 33.65 32.80 34.15 4,622,782 155,115,737 33.555 28.63 28.54 28.63 27.90 29.05 5,433,724 28.547 -0.30%
2021-04-19 0 33.75 33.75 33.80 31.40 34.25 8,948,367 297,911,326 33.292 28.71 28.71 28.76 26.71 29.14 10,518,116 28.324 7.48%
2021-04-16 0 31.40 31.40 31.45 30.85 31.95 2,275,788 71,480,799 31.409 26.71 26.71 26.76 26.25 27.18 2,675,014 26.722 1.62%
2021-04-15 0 30.90 30.75 30.90 30.40 31.35 1,814,200 55,635,217 30.667 26.29 26.16 26.29 25.86 26.67 2,132,452 26.090 -0.32%
2021-04-14 0 31.00 31.00 31.05 30.60 31.40 1,861,074 57,711,716 31.010 26.37 26.37 26.42 26.03 26.71 2,187,549 26.382 1.31%
2021-04-13 0 30.60 30.50 30.60 30.30 31.10 2,582,592 79,261,542 30.691 26.03 25.95 26.03 25.78 26.46 3,035,638 26.110 0.00%
2021-04-12 0 30.60 30.55 30.60 30.40 31.70 4,949,304 152,991,484 30.912 26.03 25.99 26.03 25.86 26.97 5,817,526 26.298 -2.39%
2021-04-09 0 31.35 31.35 31.40 31.00 32.05 3,197,217 100,375,671 31.395 26.67 26.67 26.71 26.37 27.27 3,758,082 26.709 -0.48%
2021-04-08 0 31.50 31.50 31.65 30.80 32.10 5,052,644 159,673,817 31.602 26.80 26.80 26.93 26.20 27.31 5,938,994 26.886 0.64%
2021-04-07 0 31.30 31.25 31.30 30.40 32.10 8,678,121 271,595,395 31.297 26.63 26.59 26.63 25.86 27.31 10,200,463 26.626 3.47%
2021-04-01 0 30.25 30.20 30.25 28.80 30.40 10,815,696 320,857,003 29.666 25.74 25.69 25.74 24.50 25.86 12,713,018 25.238 4.31%
2021-03-31 0 29.00 28.90 29.00 28.60 31.40 26,890,017 790,489,739 29.397 24.67 24.59 24.67 24.33 26.71 31,607,145 25.010 -11.85%
2021-03-30 0 32.90 32.90 33.00 32.45 33.50 3,785,326 125,003,896 33.023 27.99 27.99 28.07 27.61 28.50 4,449,359 28.095 0.15%
2021-03-29 0 32.85 32.75 32.85 32.10 33.90 5,034,979 167,063,807 33.181 27.95 27.86 27.95 27.31 28.84 5,918,230 28.229 2.82%
2021-03-26 0 31.95 31.95 32.00 31.25 32.30 3,629,041 115,807,756 31.911 27.18 27.18 27.22 26.59 27.48 4,265,658 27.149 2.40%
2021-03-25 0 31.20 31.10 31.20 30.60 31.70 6,174,890 191,396,547 30.996 26.54 26.46 26.54 26.03 26.97 7,258,108 26.370 -1.27%
2021-03-24 0 31.60 31.55 31.60 31.20 32.70 3,943,441 124,744,529 31.633 26.88 26.84 26.88 26.54 27.82 4,635,211 26.912 -3.36%
2021-03-23 0 32.70 32.65 32.70 32.25 34.40 4,618,612 151,166,129 32.730 27.82 27.78 27.82 27.44 29.27 5,428,823 27.845 -4.11%
2021-03-22 0 34.10 34.10 34.15 33.20 34.35 4,629,700 156,983,676 33.908 29.01 29.01 29.05 28.25 29.22 5,441,856 28.847 2.71%
2021-03-19 0 33.20 33.15 33.20 32.70 33.65 3,366,088 111,191,178 33.033 28.25 28.20 28.25 27.82 28.63 3,956,577 28.103 -1.04%
2021-03-18 0 33.55 33.50 33.55 33.30 34.25 2,770,244 93,572,853 33.778 28.54 28.50 28.54 28.33 29.14 3,256,209 28.737 0.15%
2021-03-17 0 33.50 33.50 33.55 32.70 34.35 3,021,267 101,701,713 33.662 28.50 28.50 28.54 27.82 29.22 3,551,267 28.638 -2.19%
2021-03-16 0 34.25 34.20 34.25 32.10 34.45 7,185,144 242,407,926 33.737 29.14 29.10 29.14 27.31 29.31 8,445,584 28.702 5.55%
2021-03-15 0 32.45 32.45 32.50 31.85 33.10 3,842,639 124,986,329 32.526 27.61 27.61 27.65 27.10 28.16 4,516,726 27.672 1.25%
2021-03-12 0 32.05 32.05 32.20 32.00 33.50 4,809,297 157,062,139 32.658 27.27 27.27 27.39 27.22 28.50 5,652,958 27.784 -1.54%
2021-03-11 0 32.55 32.55 32.60 31.25 33.20 8,137,077 264,141,694 32.461 27.69 27.69 27.73 26.59 28.25 9,564,507 27.617 5.00%
2021-03-10 0 31.00 30.95 31.00 30.80 31.95 6,302,268 196,160,321 31.125 26.37 26.33 26.37 26.20 27.18 7,407,831 26.480 1.31%
2021-03-09 0 30.60 30.55 30.60 29.35 31.45 9,126,576 278,055,591 30.467 26.03 25.99 26.03 24.97 26.76 10,727,587 25.920 1.16%
2021-03-08 0 30.25 30.20 30.25 30.05 33.40 11,328,244 355,564,810 31.387 25.74 25.69 25.74 25.57 28.42 13,315,479 26.703 -5.62%
2021-03-05 0 32.05 32.05 32.10 30.75 32.90 8,125,779 260,071,245 32.006 27.27 27.27 27.31 26.16 27.99 9,551,228 27.229 -1.54%
2021-03-04 0 32.55 32.55 32.60 32.10 33.40 7,411,803 243,133,786 32.804 27.69 27.69 27.73 27.31 28.42 8,712,004 27.908 -4.12%
2021-03-03 0 33.95 33.90 33.95 32.80 34.35 6,451,868 216,939,948 33.624 28.88 28.84 28.88 27.90 29.22 7,583,674 28.606 0.30%
2021-03-02 0 33.85 33.80 33.85 33.50 36.15 8,926,435 304,842,594 34.151 28.80 28.76 28.80 28.50 30.75 10,492,337 29.054 -3.29%
2021-03-01 0 35.00 34.95 35.00 33.85 35.40 6,614,055 229,085,179 34.636 29.78 29.73 29.78 28.80 30.12 7,774,312 29.467 3.70%
2021-02-26 0 33.75 33.75 33.80 33.55 35.40 9,708,026 332,117,628 34.211 28.71 28.71 28.76 28.54 30.12 11,411,037 29.105 -5.73%
2021-02-25 0 35.80 35.80 35.85 34.80 36.75 9,958,600 357,570,886 35.906 30.46 30.46 30.50 29.61 31.27 11,705,568 30.547 2.87%
2021-02-24 0 34.80 34.80 34.85 34.50 40.25 20,044,659 723,171,162 36.078 29.61 29.61 29.65 29.35 34.24 23,560,953 30.694 -11.34%
2021-02-23 0 39.25 39.20 39.25 38.45 41.40 9,241,076 369,953,012 40.034 33.39 33.35 33.39 32.71 35.22 10,862,173 34.059 3.29%
2021-02-22 0 38.00 38.00 38.05 37.90 42.10 9,946,920 393,721,772 39.582 32.33 32.33 32.37 32.24 35.82 11,691,839 33.675 -7.09%
2021-02-19 0 40.90 40.70 40.90 38.30 41.25 11,116,746 444,891,281 40.020 34.80 34.63 34.80 32.58 35.09 13,066,879 34.047 2.12%
2021-02-18 0 40.05 40.05 40.10 40.00 42.65 17,699,114 730,662,862 41.282 34.07 34.07 34.12 34.03 36.28 20,803,946 35.121 2.43%
2021-02-17 0 39.10 39.10 39.15 37.10 39.20 5,365,098 206,358,379 38.463 33.26 33.26 33.31 31.56 33.35 6,306,260 32.723 1.69%
2021-02-16 0 38.45 38.45 38.55 37.10 39.50 7,173,932 276,945,367 38.604 32.71 32.71 32.80 31.56 33.60 8,432,405 32.843 4.77%
2021-02-11 0 36.70 36.65 36.70 36.05 37.15 2,781,271 101,606,328 36.532 31.22 31.18 31.22 30.67 31.61 3,269,170 31.080 0.69%
2021-02-10 0 36.45 36.40 36.45 35.90 38.25 10,542,125 384,702,670 36.492 31.01 30.97 31.01 30.54 32.54 12,391,456 31.046 -2.41%
2021-02-09 0 37.35 37.30 37.35 36.70 38.15 3,030,349 113,495,953 37.453 31.78 31.73 31.78 31.22 32.46 3,561,942 31.864 0.54%
2021-02-08 0 37.15 37.15 37.20 36.10 38.50 10,451,525 391,075,585 37.418 31.61 31.61 31.65 30.71 32.75 12,284,963 31.834 2.77%
2021-02-05 0 36.15 36.10 36.15 35.45 38.20 15,056,984 547,889,815 36.388 30.75 30.71 30.75 30.16 32.50 17,698,325 30.957 -4.87%
2021-02-04 0 38.00 37.95 38.00 37.30 40.00 17,711,335 675,136,411 38.119 32.33 32.29 32.33 31.73 34.03 20,818,311 32.430 -5.59%
2021-02-03 0 40.25 40.25 40.30 40.10 42.45 7,660,856 314,746,570 41.085 34.24 34.24 34.29 34.12 36.11 9,004,746 34.953 -2.90%
2021-02-02 0 41.45 41.45 41.60 40.75 42.30 5,655,492 234,587,565 41.480 35.26 35.26 35.39 34.67 35.99 6,647,595 35.289 1.22%
2021-02-01 0 40.95 40.95 41.15 38.30 41.60 8,853,601 361,222,749 40.800 34.84 34.84 35.01 32.58 35.39 10,406,726 34.711 5.00%
2021-01-29 0 39.00 39.00 39.10 38.10 41.00 14,377,731 570,292,877 39.665 33.18 33.18 33.26 32.41 34.88 16,899,916 33.745 -2.38%
2021-01-28 0 39.95 39.90 39.95 39.85 42.25 14,769,762 599,352,037 40.580 33.99 33.95 33.99 33.90 35.94 17,360,718 34.523 -5.67%
2021-01-27 0 42.35 42.35 42.50 41.10 44.00 13,021,120 554,281,194 42.568 36.03 36.03 36.16 34.97 37.43 15,305,324 36.215 -0.94%
2021-01-26 0 42.75 42.75 42.80 41.70 44.90 10,674,756 458,797,028 42.980 36.37 36.37 36.41 35.48 38.20 12,547,354 36.565 -3.39%
2021-01-25 0 44.25 44.25 44.40 43.20 46.20 14,962,766 673,149,391 44.988 37.65 37.65 37.77 36.75 39.30 17,587,579 38.274 3.03%
2021-01-22 0 42.95 42.95 43.00 42.65 45.20 22,968,475 994,473,720 43.297 36.54 36.54 36.58 36.28 38.45 26,997,674 36.836 -3.37%
2021-01-21 0 44.45 44.40 44.45 43.75 47.65 24,339,096 1,103,397,931 45.334 37.82 37.77 37.82 37.22 40.54 28,608,733 38.569 -7.11%
2021-01-20 0 47.85 47.85 47.90 44.95 48.40 23,892,934 1,121,942,185 46.957 40.71 40.71 40.75 38.24 41.18 28,084,304 39.949 6.81%
2021-01-19 0 44.80 44.75 44.80 41.45 45.85 30,942,856 1,372,125,629 44.344 38.11 38.07 38.11 35.26 39.01 36,370,945 37.726 9.40%
2021-01-18 0 40.95 40.95 41.00 37.85 41.10 14,667,046 585,201,499 39.899 34.84 34.84 34.88 32.20 34.97 17,239,983 33.944 9.20%
2021-01-15 0 37.50 37.45 37.50 37.20 40.50 17,077,996 651,189,937 38.130 31.90 31.86 31.90 31.65 34.46 20,073,869 32.440 -3.35%
2021-01-14 0 38.80 38.80 38.95 38.60 41.80 19,934,133 794,247,818 39.844 33.01 33.01 33.14 32.84 35.56 23,431,038 33.897 -5.71%
2021-01-13 0 41.15 41.10 41.15 36.20 41.45 29,399,032 1,170,183,001 39.803 35.01 34.97 35.01 30.80 35.26 34,556,298 33.863 13.99%
2021-01-12 0 36.10 35.90 36.10 33.50 36.15 16,800,954 589,366,124 35.079 30.71 30.54 30.71 28.50 30.75 19,748,228 29.844 8.57%
2021-01-11 0 33.25 33.25 33.30 32.25 35.55 19,014,222 635,061,896 33.399 28.29 28.29 28.33 27.44 30.24 22,349,754 28.415 -5.54%
2021-01-08 0 35.20 35.20 35.35 34.30 36.50 15,850,913 557,762,837 35.188 29.95 29.95 30.07 29.18 31.05 18,631,528 29.937 -4.48%
2021-01-07 0 36.85 36.85 36.95 35.70 38.25 17,193,849 630,510,467 36.671 31.35 31.35 31.44 30.37 32.54 20,210,046 31.198 -2.77%
2021-01-06 0 37.90 37.90 38.10 37.05 39.45 16,277,000 622,549,884 38.247 32.24 32.24 32.41 31.52 33.56 19,132,360 32.539 2.29%
2021-01-05 0 37.05 37.05 37.10 35.90 37.70 15,277,470 564,864,546 36.974 31.52 31.52 31.56 30.54 32.07 17,957,490 31.456 1.37%
2021-01-04 0 36.55 36.55 36.60 33.00 37.15 17,113,080 612,225,888 35.775 31.10 31.10 31.14 28.07 31.61 20,115,108 30.436 8.14%
2020-12-31 0 33.80 33.80 34.10 33.30 35.95 12,502,550 432,905,176 34.625 28.76 28.76 29.01 28.33 30.58 14,695,785 29.458 5.46%
2020-12-30 0 32.05 32.05 32.15 30.85 32.45 11,465,861 366,401,548 31.956 27.27 27.27 27.35 26.25 27.61 13,477,237 27.187 1.58%
2020-12-29 0 31.55 31.55 31.60 31.30 33.10 11,634,500 370,304,842 31.828 26.84 26.84 26.88 26.63 28.16 13,675,459 27.078 -4.25%
2020-12-28 0 32.95 32.95 33.00 30.00 33.30 18,173,183 583,018,643 32.081 28.03 28.03 28.07 25.52 28.33 21,361,177 27.293 13.43%
2020-12-24 0 29.05 29.05 29.10 28.80 30.00 3,092,600 90,319,267 29.205 24.71 24.71 24.76 24.50 25.52 3,635,113 24.846 -1.53%
2020-12-23 0 29.50 29.50 29.55 28.90 30.65 11,150,700 333,237,420 29.885 25.10 25.10 25.14 24.59 26.08 13,106,789 25.425 1.20%
2020-12-22 0 29.15 29.15 29.20 28.85 31.50 15,029,611 444,633,139 29.584 24.80 24.80 24.84 24.54 26.80 17,666,150 25.169 -6.12%
2020-12-21 0 31.05 31.05 31.10 29.00 32.00 15,198,884 468,853,908 30.848 26.42 26.42 26.46 24.67 27.22 17,865,118 26.244 7.25%
2020-12-18 0 28.95 28.90 28.95 28.25 29.45 6,848,343 197,469,766 28.835 24.63 24.59 24.63 24.03 25.05 8,049,700 24.531 2.30%
2020-12-17 0 28.30 28.30 28.40 27.60 28.55 5,365,807 150,954,717 28.133 24.08 24.08 24.16 23.48 24.29 6,307,093 23.934 -0.35%
2020-12-16 0 28.40 28.30 28.40 27.15 29.00 10,432,300 295,136,132 28.291 24.16 24.08 24.16 23.10 24.67 12,262,365 24.068 3.27%
2020-12-15 0 27.50 27.50 27.60 25.80 28.20 10,422,356 283,072,503 27.160 23.40 23.40 23.48 21.95 23.99 12,250,677 23.107 7.84%
2020-12-14 0 25.50 25.45 25.50 24.75 25.95 4,516,200 114,548,666 25.364 21.69 21.65 21.69 21.06 22.08 5,308,445 21.579 3.66%
2020-12-11 0 24.60 24.55 24.60 24.10 25.20 5,889,539 143,924,293 24.437 20.93 20.89 20.93 20.50 21.44 6,922,700 20.790 -1.40%
2020-12-10 0 24.95 24.95 25.00 24.70 25.55 3,814,100 95,410,871 25.015 21.23 21.23 21.27 21.01 21.74 4,483,181 21.282 -1.38%
2020-12-09 0 25.30 25.25 25.30 25.30 26.70 3,687,602 95,472,374 25.890 21.52 21.48 21.52 21.52 22.72 4,334,492 22.026 -3.07%
2020-12-08 0 26.10 26.05 26.10 25.75 26.85 2,941,152 76,802,368 26.113 22.20 22.16 22.20 21.91 22.84 3,457,098 22.216 -1.32%
2020-12-07 0 26.45 26.45 26.50 26.05 26.80 4,203,528 111,196,536 26.453 22.50 22.50 22.55 22.16 22.80 4,940,924 22.505 1.73%
2020-12-04 0 26.00 26.00 26.05 25.75 26.65 1,449,000 37,846,792 26.119 22.12 22.12 22.16 21.91 22.67 1,703,188 22.221 -0.76%
2020-12-03 0 26.20 26.20 26.25 26.05 26.90 3,015,343 79,569,516 26.388 22.29 22.29 22.33 22.16 22.89 3,544,304 22.450 -0.57%
2020-12-02 0 26.35 26.35 26.40 25.65 26.60 3,501,518 91,689,872 26.186 22.42 22.42 22.46 21.82 22.63 4,115,765 22.278 1.35%
2020-12-01 0 26.00 26.00 26.05 24.60 26.10 4,501,768 114,580,500 25.452 22.12 22.12 22.16 20.93 22.20 5,291,482 21.654 6.56%
2020-11-30 0 24.40 24.40 24.45 24.40 26.15 6,012,173 149,459,262 24.859 20.76 20.76 20.80 20.76 22.25 7,066,846 21.149 -4.87%
2020-11-27 0 25.65 25.60 25.65 25.25 26.05 2,743,710 70,302,539 25.623 21.82 21.78 21.82 21.48 22.16 3,225,020 21.799 -0.58%
2020-11-26 0 25.80 25.80 25.85 25.70 26.40 2,091,726 54,205,385 25.914 21.95 21.95 21.99 21.86 22.46 2,458,663 22.047 -1.34%
2020-11-25 0 26.15 26.10 26.15 25.95 27.05 2,970,800 78,474,837 26.415 22.25 22.20 22.25 22.08 23.01 3,491,947 22.473 -1.32%
2020-11-24 0 26.50 26.45 26.50 26.25 27.10 2,988,029 79,818,135 26.713 22.55 22.50 22.55 22.33 23.06 3,512,198 22.726 -0.19%
2020-11-23 0 26.55 26.55 26.60 25.85 26.85 2,513,631 66,668,771 26.523 22.59 22.59 22.63 21.99 22.84 2,954,580 22.565 0.19%
2020-11-20 0 26.50 26.45 26.50 25.80 26.75 2,792,067 73,471,538 26.314 22.55 22.50 22.55 21.95 22.76 3,281,860 22.387 2.51%
2020-11-19 0 25.85 25.85 25.95 25.85 26.90 1,816,900 47,551,675 26.172 21.99 21.99 22.08 21.99 22.89 2,135,626 22.266 -2.64%
2020-11-18 0 26.55 26.50 26.55 25.80 26.95 5,646,257 149,620,716 26.499 22.59 22.55 22.59 21.95 22.93 6,636,740 22.544 2.91%
2020-11-17 0 25.80 25.75 25.80 25.35 26.15 3,897,900 99,961,660 25.645 21.95 21.91 21.95 21.57 22.25 4,581,681 21.818 0.98%
2020-11-16 0 25.55 25.50 25.55 25.25 25.65 3,095,400 78,803,897 25.458 21.74 21.69 21.74 21.48 21.82 3,638,404 21.659 0.59%
2020-11-13 0 25.40 25.35 25.40 25.10 26.00 5,380,800 136,842,307 25.432 21.61 21.57 21.61 21.35 22.12 6,324,716 21.636 -2.68%
2020-11-12 0 26.10 26.10 26.15 25.85 27.25 3,845,600 100,632,541 26.168 22.20 22.20 22.25 21.99 23.18 4,520,207 22.263 -2.79%
2020-11-11 0 26.85 26.80 26.85 26.25 27.50 5,323,115 142,908,413 26.847 22.84 22.80 22.84 22.33 23.40 6,256,912 22.840 0.19%
2020-11-10 0 26.80 26.75 26.80 25.25 27.00 12,502,614 327,964,772 26.232 22.80 22.76 22.80 21.48 22.97 14,695,860 22.317 6.14%
2020-11-09 0 25.25 25.25 25.30 24.85 25.55 5,656,970 142,539,693 25.197 21.48 21.48 21.52 21.14 21.74 6,649,333 21.437 1.81%
2020-11-06 0 24.80 24.75 24.80 24.30 25.50 5,711,199 141,770,863 24.823 21.10 21.06 21.10 20.67 21.69 6,713,075 21.119 -1.59%
2020-11-05 0 25.20 25.15 25.20 24.65 25.30 3,985,672 99,751,124 25.027 21.44 21.40 21.44 20.97 21.52 4,684,851 21.292 2.65%
2020-11-04 0 24.55 24.50 24.55 24.40 24.90 2,907,906 71,743,313 24.672 20.89 20.84 20.89 20.76 21.18 3,418,020 20.990 0.20%
2020-11-03 0 24.50 24.50 24.55 23.45 24.80 5,116,072 125,700,705 24.570 20.84 20.84 20.89 19.95 21.10 6,013,549 20.903 2.08%
2020-11-02 0 24.00 23.95 24.00 23.50 24.20 1,826,163 43,735,927 23.950 20.42 20.38 20.42 19.99 20.59 2,146,514 20.375 0.84%
2020-10-30 0 23.80 23.75 23.80 23.30 24.75 4,801,327 114,519,313 23.852 20.25 20.21 20.25 19.82 21.06 5,643,590 20.292 -2.46%
2020-10-29 0 24.40 24.35 24.40 24.20 24.65 6,774,364 166,287,707 24.547 20.76 20.72 20.76 20.59 20.97 7,962,743 20.883 -0.81%
2020-10-28 0 24.60 24.55 24.60 24.50 25.90 7,701,000 191,789,422 24.904 20.93 20.89 20.93 20.84 22.03 9,051,933 21.188 -5.02%
2020-10-27 0 25.90 25.85 25.90 25.60 26.60 3,594,643 93,428,697 25.991 22.03 21.99 22.03 21.78 22.63 4,225,226 22.112 0.00%
2020-10-23 0 25.90 25.85 25.90 25.40 26.75 4,513,536 118,155,164 26.178 22.03 21.99 22.03 21.61 22.76 5,305,314 22.271 2.57%
2020-10-22 0 25.25 25.20 25.25 24.80 25.70 4,143,194 104,585,523 25.243 21.48 21.44 21.48 21.10 21.86 4,870,006 21.475 -2.13%
2020-10-21 0 25.80 25.80 25.85 25.45 26.15 3,535,579 91,220,847 25.801 21.95 21.95 21.99 21.65 22.25 4,155,801 21.950 0.39%
2020-10-20 0 25.70 25.65 25.70 25.30 26.05 3,050,433 78,138,263 25.615 21.86 21.82 21.86 21.52 22.16 3,585,549 21.793 0.78%
2020-10-19 0 25.50 25.45 25.50 25.45 26.55 5,015,880 129,995,599 25.917 21.69 21.65 21.69 21.65 22.59 5,895,781 22.049 -2.49%
2020-10-16 0 26.15 26.15 26.30 26.05 26.70 2,498,200 65,840,410 26.355 22.25 22.25 22.37 22.16 22.72 2,936,442 22.422 -0.76%
2020-10-15 0 26.35 26.30 26.35 26.20 27.20 3,899,604 103,485,696 26.537 22.42 22.37 22.42 22.29 23.14 4,583,684 22.577 -0.38%
2020-10-14 0 26.45 26.45 26.50 26.25 27.50 5,068,930 134,454,862 26.525 22.50 22.50 22.55 22.33 23.40 5,958,137 22.567 -2.76%
2020-10-12 0 27.20 27.15 27.20 26.80 28.20 7,255,831 196,798,825 27.123 23.14 23.10 23.14 22.80 23.99 8,528,671 23.075 -1.98%
2020-10-09 0 27.75 27.75 27.80 27.75 30.65 8,971,134 255,512,160 28.482 23.61 23.61 23.65 23.61 26.08 10,544,877 24.231 -8.57%
2020-10-08 0 30.35 30.35 30.40 28.75 30.65 5,203,295 156,018,901 29.985 25.82 25.82 25.86 24.46 26.08 6,116,073 25.510 3.76%
2020-10-07 0 29.25 29.20 29.25 28.65 29.75 1,757,314 51,391,262 29.244 24.88 24.84 24.88 24.37 25.31 2,065,587 24.880 -0.34%
2020-10-06 0 29.35 29.35 29.45 28.60 29.55 2,372,300 69,512,049 29.302 24.97 24.97 25.05 24.33 25.14 2,788,456 24.929 2.44%
2020-10-05 0 28.65 28.60 28.65 27.55 29.35 6,035,900 172,131,493 28.518 24.37 24.33 24.37 23.44 24.97 7,094,736 24.262 10.62%
2020-09-30 0 25.90 25.85 25.90 25.40 26.45 970,000 25,213,129 25.993 22.03 21.99 22.03 21.61 22.50 1,140,160 22.114 1.57%
2020-09-29 0 25.50 25.45 25.50 25.20 26.00 1,039,700 26,510,165 25.498 21.69 21.65 21.69 21.44 22.12 1,222,087 21.693 -0.20%
2020-09-28 0 25.55 25.50 25.55 25.20 26.05 1,656,400 42,289,302 25.531 21.74 21.69 21.74 21.44 22.16 1,946,971 21.721 0.20%
2020-09-25 0 25.50 25.40 25.50 25.10 27.00 2,322,200 59,870,282 25.782 21.69 21.61 21.69 21.35 22.97 2,729,567 21.934 -4.14%
2020-09-24 0 26.60 26.55 26.60 26.20 27.60 2,232,000 59,556,044 26.683 22.63 22.59 22.63 22.29 23.48 2,623,544 22.701 -0.56%
2020-09-23 0 26.75 26.75 26.90 26.35 27.60 1,497,313 40,271,503 26.896 22.76 22.76 22.89 22.42 23.48 1,759,976 22.882 1.13%
2020-09-22 0 26.45 26.40 26.45 26.30 27.20 1,753,514 46,549,751 26.547 22.50 22.46 22.50 22.37 23.14 2,061,121 22.585 -2.22%
2020-09-21 0 27.05 27.05 27.10 26.85 27.90 1,930,526 52,397,488 27.142 23.01 23.01 23.06 22.84 23.74 2,269,185 23.091 -1.46%
2020-09-18 0 27.45 27.40 27.45 26.85 27.75 2,075,504 56,865,715 27.399 23.35 23.31 23.35 22.84 23.61 2,439,595 23.309 0.73%
2020-09-17 0 27.25 27.25 27.30 26.20 27.60 3,932,713 107,219,701 27.264 23.18 23.18 23.23 22.29 23.48 4,622,601 23.195 3.02%
2020-09-16 0 26.45 26.40 26.45 25.85 26.70 2,681,500 70,832,663 26.415 22.50 22.46 22.50 21.99 22.72 3,151,897 22.473 2.72%
2020-09-15 0 25.75 25.75 25.80 25.05 26.50 2,952,500 75,868,308 25.696 21.91 21.91 21.95 21.31 22.55 3,470,436 21.861 -0.96%
2020-09-14 0 26.00 25.95 26.00 25.90 26.70 2,751,100 71,755,845 26.083 22.12 22.08 22.12 22.03 22.72 3,233,706 22.190 1.17%
2020-09-11 0 25.70 25.65 25.70 25.00 25.80 2,081,001 53,108,540 25.521 21.86 21.82 21.86 21.27 21.95 2,446,056 21.712 3.01%
2020-09-10 0 24.95 24.95 25.00 24.90 25.90 3,744,500 93,913,582 25.080 21.23 21.23 21.27 21.18 22.03 4,401,371 21.337 -1.58%
2020-09-09 0 25.35 25.30 25.35 25.10 25.80 1,768,100 44,872,345 25.379 21.57 21.52 21.57 21.35 21.95 2,078,265 21.591 -0.59%
2020-09-08 0 25.50 25.50 25.55 25.05 26.30 1,704,195 43,688,543 25.636 21.69 21.69 21.74 21.31 22.37 2,003,150 21.810 0.59%
2020-09-07 0 25.35 25.35 25.55 25.35 26.75 4,003,763 103,137,690 25.760 21.57 21.57 21.74 21.57 22.76 4,706,115 21.916 1.81%
2020-09-04 0 24.90 24.90 24.95 24.10 25.35 4,330,993 107,545,064 24.832 21.18 21.18 21.23 20.50 21.57 5,090,749 21.126 0.81%
2020-09-03 0 24.70 24.70 24.75 24.50 25.30 3,145,551 78,074,314 24.821 21.01 21.01 21.06 20.84 21.52 3,697,353 21.116 -1.59%
2020-09-02 0 25.10 24.95 25.10 24.80 25.60 3,112,900 78,040,950 25.070 21.35 21.23 21.35 21.10 21.78 3,658,974 21.329 -1.76%
2020-09-01 0 25.55 25.55 25.60 24.85 25.95 2,673,069 68,468,801 25.614 21.74 21.74 21.78 21.14 22.08 3,141,987 21.792 2.61%
2020-08-31 0 24.90 24.90 25.05 24.65 25.45 4,980,200 124,216,987 24.942 21.18 21.18 21.31 20.97 21.65 5,853,842 21.220 1.84%
2020-08-28 0 24.45 24.40 24.45 24.00 25.00 4,711,078 116,180,839 24.661 20.80 20.76 20.80 20.42 21.27 5,537,509 20.981 -0.20%
2020-08-27 0 24.50 24.45 24.50 24.00 27.70 16,323,295 411,161,834 25.189 20.84 20.80 20.84 20.42 23.57 19,186,776 21.429 -13.12%
2020-08-26 0 28.20 28.15 28.20 27.90 29.80 2,681,242 76,041,106 28.360 23.99 23.95 23.99 23.74 25.35 3,151,594 24.128 -4.24%
2020-08-25 0 29.45 29.40 29.45 28.65 29.80 3,638,300 107,018,325 29.414 25.05 25.01 25.05 24.37 25.35 4,276,542 25.025 2.08%
2020-08-24 0 28.85 28.85 28.90 28.60 29.75 2,199,400 63,819,602 29.017 24.54 24.54 24.59 24.33 25.31 2,585,225 24.686 -0.17%
2020-08-21 0 28.90 28.85 28.90 28.45 29.20 2,185,339 63,005,883 28.831 24.59 24.54 24.59 24.20 24.84 2,568,698 24.528 1.58%
2020-08-20 0 28.45 28.45 28.50 28.30 29.00 2,621,673 74,892,451 28.567 24.20 24.20 24.25 24.08 24.67 3,081,575 24.303 -0.35%
2020-08-19 0 28.55 28.55 28.65 28.40 29.15 1,863,025 53,302,822 28.611 24.29 24.29 24.37 24.16 24.80 2,189,842 24.341 -2.73%
2020-08-18 0 29.35 29.20 29.35 28.70 29.75 3,379,742 98,360,487 29.103 24.97 24.84 24.97 24.42 25.31 3,972,626 24.760 -1.01%
2020-08-17 0 29.65 29.55 29.65 29.35 30.50 3,568,725 106,315,615 29.791 25.22 25.14 25.22 24.97 25.95 4,194,761 25.345 -0.84%
2020-08-14 0 29.90 29.80 29.90 27.80 30.50 4,929,556 144,066,466 29.225 25.44 25.35 25.44 23.65 25.95 5,794,314 24.863 6.22%
2020-08-13 0 28.15 28.00 28.15 27.70 28.45 3,333,480 93,603,743 28.080 23.95 23.82 23.95 23.57 24.20 3,918,249 23.889 2.55%
2020-08-12 0 27.45 27.40 27.45 26.70 28.60 3,854,100 105,152,390 27.283 23.35 23.31 23.35 22.72 24.33 4,530,198 23.211 -3.51%
2020-08-11 0 28.45 28.40 28.45 27.95 29.65 3,536,533 101,727,104 28.765 24.20 24.16 24.20 23.78 25.22 4,156,922 24.472 1.07%
2020-08-10 0 28.15 28.10 28.15 27.80 28.80 2,781,650 78,229,749 28.124 23.95 23.91 23.95 23.65 24.50 3,269,615 23.926 -1.23%
2020-08-07 0 28.50 28.45 28.50 27.80 29.15 4,944,650 140,220,469 28.358 24.25 24.20 24.25 23.65 24.80 5,812,055 24.126 -1.89%
2020-08-06 0 29.05 29.00 29.05 27.80 29.50 3,819,174 109,242,033 28.604 24.71 24.67 24.71 23.65 25.10 4,489,145 24.335 -0.51%
2020-08-05 0 29.20 29.20 29.25 28.60 29.60 5,397,800 157,283,512 29.138 24.84 24.84 24.88 24.33 25.18 6,344,698 24.790 2.46%
2020-08-04 0 28.50 28.45 28.50 27.80 29.45 5,205,247 147,946,555 28.423 24.25 24.20 24.25 23.65 25.05 6,118,367 24.181 1.79%
2020-08-03 0 28.00 27.95 28.00 26.65 28.45 5,229,297 145,381,554 27.801 23.82 23.78 23.82 22.67 24.20 6,146,636 23.652 2.94%
2020-07-31 0 27.20 27.10 27.20 26.30 27.90 5,648,636 153,604,551 27.193 23.14 23.06 23.14 22.37 23.74 6,639,537 23.135 1.49%
2020-07-30 0 26.80 26.75 26.80 25.80 28.25 11,953,753 325,062,439 27.193 22.80 22.76 22.80 21.95 24.03 14,050,716 23.135 4.69%
2020-07-29 0 25.60 25.60 25.65 25.00 26.15 6,556,100 167,495,394 25.548 21.78 21.78 21.82 21.27 22.25 7,706,191 21.735 -0.39%
2020-07-28 0 25.70 25.60 25.70 25.15 26.20 5,318,400 136,762,807 25.715 21.86 21.78 21.86 21.40 22.29 6,251,370 21.877 0.39%
2020-07-27 0 25.60 25.50 25.60 25.00 27.50 9,759,758 250,989,399 25.717 21.78 21.69 21.78 21.27 23.40 11,471,844 21.879 -4.48%
2020-07-24 0 26.80 26.75 26.80 26.30 28.85 11,756,227 320,839,085 27.291 22.80 22.76 22.80 22.37 24.54 13,818,540 23.218 -6.29%
2020-07-23 0 28.60 28.60 28.70 28.35 30.15 8,657,850 252,099,611 29.118 24.33 24.33 24.42 24.12 25.65 10,176,636 24.772 -3.54%
2020-07-22 0 29.65 29.60 29.65 29.00 31.00 10,518,568 315,211,493 29.967 25.22 25.18 25.22 24.67 26.37 12,363,767 25.495 -0.67%
2020-07-21 0 29.85 29.80 29.90 29.10 30.85 11,108,500 332,086,445 29.895 25.40 25.35 25.44 24.76 26.25 13,057,186 25.433 -0.33%
2020-07-20 0 29.95 29.95 30.00 29.05 31.00 12,840,110 385,868,243 30.052 25.48 25.48 25.52 24.71 26.37 15,092,561 25.567 1.87%
2020-07-17 0 29.40 29.40 29.55 27.75 30.40 10,806,601 314,765,916 29.127 25.01 25.01 25.14 23.61 25.86 12,702,327 24.780 5.00%
2020-07-16 0 28.00 28.00 28.05 27.50 32.05 23,010,829 693,467,470 30.137 23.82 23.82 23.86 23.40 27.27 27,047,458 25.639 -9.68%
2020-07-15 0 31.00 31.00 31.40 30.55 35.40 22,931,555 742,583,702 32.383 26.37 26.37 26.71 25.99 30.12 26,954,277 27.550 -2.97%
2020-07-14 0 31.95 31.95 32.00 31.20 34.00 19,231,000 625,837,420 32.543 27.18 27.18 27.22 26.54 28.93 22,604,560 27.686 -7.12%
2020-07-13 0 34.40 34.40 34.45 29.05 36.00 27,040,537 895,059,546 33.101 29.27 29.27 29.31 24.71 30.63 31,784,069 28.161 14.10%
2020-07-10 0 30.15 30.10 30.15 29.15 32.50 19,127,982 580,987,769 30.374 25.65 25.61 25.65 24.80 27.65 22,483,470 25.841 3.08%
2020-07-09 0 29.25 29.25 29.35 24.60 29.60 18,591,857 504,821,480 27.153 24.88 24.88 24.97 20.93 25.18 21,853,296 23.100 22.38%
2020-07-08 0 23.90 23.85 23.90 22.70 24.00 10,107,575 236,199,661 23.369 20.33 20.29 20.33 19.31 20.42 11,880,676 19.881 3.02%
2020-07-07 0 23.20 23.20 23.30 23.20 28.30 13,664,550 338,195,750 24.750 19.74 19.74 19.82 19.74 24.08 16,061,626 21.056 -12.62%
2020-07-06 0 26.55 26.50 26.55 21.00 27.25 14,629,536 359,380,455 24.565 22.59 22.55 22.59 17.87 23.18 17,195,893 20.899 27.95%
2020-07-03 0 20.75 20.70 20.75 20.10 20.95 1,500,999 30,889,734 20.579 17.65 17.61 17.65 17.10 17.82 1,764,309 17.508 1.47%
2020-07-02 0 20.45 20.40 20.45 19.70 20.50 2,919,000 58,683,559 20.104 17.40 17.36 17.40 16.76 17.44 3,431,060 17.104 3.81%
2020-06-30 0 19.70 19.66 19.70 19.42 20.05 1,326,115 26,206,987 19.762 16.76 16.73 16.76 16.52 17.06 1,558,746 16.813 1.55%
2020-06-29 0 19.40 19.38 19.40 19.18 20.70 3,380,300 65,925,537 19.503 16.50 16.49 16.50 16.32 17.61 3,973,282 16.592 -4.70%
2020-06-26 0 20.85 20.85 20.95 20.85 21.60 1,596,500 33,728,368 21.126 17.32 17.32 17.40 17.32 17.94 1,921,931 17.549 -1.88%
2020-06-24 0 21.25 21.25 21.30 21.20 21.60 1,330,564 28,480,138 21.405 17.65 17.65 17.69 17.61 17.94 1,601,786 17.780 0.00%
2020-06-23 0 21.25 21.20 21.25 20.80 21.45 1,362,460 28,830,313 21.160 17.65 17.61 17.65 17.28 17.82 1,640,184 17.577 -0.70%
2020-06-22 0 21.40 21.40 21.45 21.30 22.10 1,280,105 27,576,031 21.542 17.78 17.78 17.82 17.69 18.36 1,541,042 17.894 -1.61%
2020-06-19 0 21.75 21.75 21.85 21.75 22.60 3,468,820 76,055,010 21.925 18.07 18.07 18.15 18.07 18.77 4,175,905 18.213 -0.23%
2020-06-18 0 21.80 21.80 21.85 21.50 22.05 1,229,904 26,795,055 21.786 18.11 18.11 18.15 17.86 18.32 1,480,608 18.097 -0.68%
2020-06-17 0 21.95 21.95 22.00 21.55 22.30 1,317,160 28,834,126 21.891 18.23 18.23 18.27 17.90 18.52 1,585,650 18.184 0.00%
2020-06-16 0 21.95 21.95 22.00 21.45 22.35 1,690,861 37,249,588 22.030 18.23 18.23 18.27 17.82 18.57 2,035,526 18.300 0.69%
2020-06-15 0 21.80 21.80 21.85 20.85 22.35 2,962,100 64,518,337 21.781 18.11 18.11 18.15 17.32 18.57 3,565,895 18.093 0.93%
2020-06-12 0 21.60 21.60 21.65 20.70 21.90 2,296,855 49,380,774 21.499 17.94 17.94 17.98 17.19 18.19 2,765,046 17.859 -0.46%
2020-06-11 0 21.70 21.70 21.75 21.50 22.90 2,005,462 44,270,271 22.075 18.03 18.03 18.07 17.86 19.02 2,414,256 18.337 -4.41%
2020-06-10 0 22.70 22.65 22.70 22.60 23.30 1,446,988 33,083,511 22.864 18.86 18.81 18.86 18.77 19.35 1,741,942 18.992 -2.58%
2020-06-09 0 23.30 23.30 23.35 23.20 24.35 3,428,871 80,941,086 23.606 19.35 19.35 19.40 19.27 20.23 4,127,813 19.609 -2.71%
2020-06-08 0 23.95 23.90 23.95 22.90 24.10 3,874,000 91,246,583 23.554 19.89 19.85 19.89 19.02 20.02 4,663,677 19.565 7.16%
2020-06-05 0 22.35 22.35 22.40 21.30 22.50 2,786,288 61,509,469 22.076 18.57 18.57 18.61 17.69 18.69 3,354,245 18.338 3.23%
2020-06-04 0 21.65 21.60 21.65 21.20 22.00 1,513,852 32,629,711 21.554 17.98 17.94 17.98 17.61 18.27 1,822,436 17.904 3.34%
2020-06-03 0 20.95 20.95 21.00 20.95 21.80 1,562,300 33,234,650 21.273 17.40 17.40 17.44 17.40 18.11 1,880,759 17.671 0.00%
2020-06-02 0 20.95 20.95 21.05 20.15 21.05 1,720,430 35,721,665 20.763 17.40 17.40 17.49 16.74 17.49 2,071,123 17.247 2.70%
2020-06-01 0 20.40 20.35 20.40 19.98 20.75 3,092,345 63,013,106 20.377 16.95 16.90 16.95 16.60 17.24 3,722,689 16.927 1.75%
2020-05-29 0 20.05 20.05 20.10 19.96 21.15 5,183,136 105,004,909 20.259 16.66 16.66 16.70 16.58 17.57 6,239,667 16.829 -4.07%
2020-05-28 0 20.90 20.85 20.90 20.70 22.15 2,004,732 42,733,869 21.316 17.36 17.32 17.36 17.19 18.40 2,413,377 17.707 -4.78%
2020-05-27 0 21.95 21.85 21.95 21.35 22.05 1,916,500 41,524,457 21.667 18.23 18.15 18.23 17.73 18.32 2,307,160 17.998 0.69%
2020-05-26 0 21.80 21.75 21.80 21.45 22.45 1,259,000 27,393,515 21.758 18.11 18.07 18.11 17.82 18.65 1,515,635 18.074 0.46%
2020-05-25 0 21.70 21.65 21.70 20.90 21.75 1,166,169 24,881,549 21.336 18.03 17.98 18.03 17.36 18.07 1,403,881 17.723 -0.46%
2020-05-22 0 21.80 21.70 21.80 21.55 22.00 1,692,067 36,790,145 21.743 18.11 18.03 18.11 17.90 18.27 2,036,978 18.061 -0.91%
2020-05-21 0 22.00 22.00 22.05 21.95 23.70 2,845,000 63,786,235 22.420 18.27 18.27 18.32 18.23 19.69 3,424,925 18.624 -5.17%
2020-05-20 0 23.20 23.15 23.20 23.05 23.90 965,355 22,390,510 23.194 19.27 19.23 19.27 19.15 19.85 1,162,133 19.267 -1.90%
2020-05-19 0 23.65 23.60 23.65 23.05 23.90 1,446,688 33,808,077 23.369 19.65 19.60 19.65 19.15 19.85 1,741,581 19.412 1.72%
2020-05-18 0 23.25 23.20 23.25 23.00 23.65 1,026,700 23,875,000 23.254 19.31 19.27 19.31 19.11 19.65 1,235,983 19.317 -0.85%
2020-05-15 0 23.45 23.45 23.50 23.45 24.20 1,161,000 27,378,755 23.582 19.48 19.48 19.52 19.48 20.10 1,397,658 19.589 -2.49%
2020-05-14 0 24.05 24.05 24.10 23.95 25.00 1,050,890 25,415,542 24.185 19.98 19.98 20.02 19.89 20.77 1,265,104 20.090 -3.61%
2020-05-13 0 24.95 24.85 24.95 24.30 25.00 608,737 15,098,157 24.802 20.73 20.64 20.73 20.19 20.77 732,822 20.603 0.40%
2020-05-12 0 24.85 24.85 24.90 24.75 25.80 1,088,845 27,144,696 24.930 20.64 20.64 20.68 20.56 21.43 1,310,795 20.709 -2.74%
2020-05-11 0 25.55 25.45 25.55 24.40 25.65 1,718,200 43,565,585 25.355 21.22 21.14 21.22 20.27 21.31 2,068,438 21.062 4.29%
2020-05-08 0 24.50 24.45 24.50 24.25 25.35 1,602,259 39,354,423 24.562 20.35 20.31 20.35 20.14 21.06 1,928,864 20.403 0.20%
2020-05-07 0 24.45 24.45 24.50 24.10 24.80 1,169,000 28,600,922 24.466 20.31 20.31 20.35 20.02 20.60 1,407,289 20.323 -0.20%
2020-05-06 0 24.50 24.50 24.60 23.85 25.10 1,678,300 41,246,950 24.577 20.35 20.35 20.43 19.81 20.85 2,020,405 20.415 2.73%
2020-05-05 0 23.85 23.85 23.90 23.60 24.00 801,400 19,001,533 23.710 19.81 19.81 19.85 19.60 19.94 964,757 19.696 1.27%
2020-05-04 0 23.55 23.55 23.60 23.25 23.90 1,735,674 40,842,206 23.531 19.56 19.56 19.60 19.31 19.85 2,089,474 19.547 -1.46%
2020-04-29 0 23.90 23.85 23.90 23.70 24.80 1,033,192 24,838,201 24.040 19.85 19.81 19.85 19.69 20.60 1,243,798 19.970 -2.65%
2020-04-28 0 24.55 24.55 24.60 23.90 24.55 753,600 18,377,347 24.386 20.39 20.39 20.43 19.85 20.39 907,214 20.257 1.87%
2020-04-27 0 24.10 24.10 24.20 23.50 24.45 2,287,700 54,945,397 24.018 20.02 20.02 20.10 19.52 20.31 2,754,025 19.951 0.00%
2020-04-24 0 24.10 24.00 24.10 23.20 24.20 1,758,763 41,946,714 23.850 20.02 19.94 20.02 19.27 20.10 2,117,270 19.812 1.26%
2020-04-23 0 23.80 23.70 23.80 23.50 24.50 1,327,034 31,620,537 23.828 19.77 19.69 19.77 19.52 20.35 1,597,537 19.793 0.00%
2020-04-22 0 23.80 23.75 23.80 23.00 23.90 1,535,301 36,234,778 23.601 19.77 19.73 19.77 19.11 19.85 1,848,257 19.605 -0.63%
2020-04-21 0 23.95 23.90 23.95 23.55 24.25 2,064,734 49,252,124 23.854 19.89 19.85 19.89 19.56 20.14 2,485,610 19.815 -2.04%
2020-04-20 0 24.45 24.45 24.50 23.25 24.65 3,020,200 73,114,498 24.208 20.31 20.31 20.35 19.31 20.48 3,635,838 20.109 5.39%
2020-04-17 0 23.20 23.15 23.20 21.70 23.70 1,908,656 44,110,199 23.111 19.27 19.23 19.27 18.03 19.69 2,297,717 19.197 3.80%
2020-04-16 0 22.35 22.35 22.40 21.85 23.00 3,687,300 82,053,592 22.253 18.57 18.57 18.61 18.15 19.11 4,438,920 18.485 -2.83%
2020-04-15 0 23.00 22.95 23.00 22.90 23.85 1,044,020 24,197,470 23.177 19.11 19.06 19.11 19.02 19.81 1,256,833 19.253 -2.75%
2020-04-14 0 23.65 23.55 23.65 22.95 23.70 1,976,700 46,386,059 23.466 19.65 19.56 19.65 19.06 19.69 2,379,631 19.493 1.07%
2020-04-09 0 23.40 23.35 23.40 23.10 23.95 1,639,635 38,405,747 23.423 19.44 19.40 19.44 19.19 19.89 1,973,858 19.457 0.43%
2020-04-08 0 23.30 23.30 23.35 22.65 24.00 2,761,900 64,521,515 23.361 19.35 19.35 19.40 18.81 19.94 3,324,886 19.406 -2.10%
2020-04-07 0 23.80 23.75 23.80 22.80 23.80 4,035,461 94,270,760 23.361 19.77 19.73 19.77 18.94 19.77 4,858,050 19.405 3.48%
2020-04-06 0 23.00 22.90 23.00 22.60 23.85 2,878,480 65,837,363 22.872 19.11 19.02 19.11 18.77 19.81 3,465,230 18.999 -2.95%
2020-04-03 0 23.70 23.65 23.70 22.95 23.70 1,925,480 45,280,187 23.516 19.69 19.65 19.69 19.06 19.69 2,317,970 19.534 1.94%
2020-04-02 0 23.25 23.20 23.25 22.45 23.25 744,380 17,098,951 22.971 19.31 19.27 19.31 18.65 19.31 896,115 19.081 1.75%
2020-04-01 0 22.85 22.80 22.85 22.50 23.65 2,217,124 50,847,856 22.934 18.98 18.94 18.98 18.69 19.65 2,669,063 19.051 -0.44%
2020-03-31 0 22.95 22.90 22.95 22.15 23.60 3,384,983 76,903,204 22.719 19.06 19.02 19.06 18.40 19.60 4,074,978 18.872 2.23%
2020-03-30 0 22.45 22.45 22.50 22.10 23.25 2,863,940 64,545,571 22.537 18.65 18.65 18.69 18.36 19.31 3,447,726 18.721 -4.06%
2020-03-27 0 23.40 23.40 23.45 23.05 23.95 2,756,000 64,339,135 23.345 19.44 19.44 19.48 19.15 19.89 3,317,783 19.392 1.30%
2020-03-26 0 23.10 23.00 23.10 22.85 24.10 4,342,540 100,237,783 23.083 19.19 19.11 19.19 18.98 20.02 5,227,724 19.174 0.43%
2020-03-25 0 23.00 22.90 23.00 22.30 23.45 2,771,134 63,487,578 22.910 19.11 19.02 19.11 18.52 19.48 3,336,002 19.031 5.99%
2020-03-24 0 21.70 21.70 21.75 20.40 21.95 2,711,276 57,391,262 21.168 18.03 18.03 18.07 16.95 18.23 3,263,943 17.583 5.60%
2020-03-23 0 20.55 20.45 20.55 20.35 21.65 2,229,218 46,544,947 20.879 17.07 16.99 17.07 16.90 17.98 2,683,622 17.344 -5.73%
2020-03-20 0 21.80 21.80 21.85 20.50 22.15 3,979,227 85,986,220 21.609 18.11 18.11 18.15 17.03 18.40 4,790,353 17.950 9.44%
2020-03-19 0 19.92 19.90 19.92 19.52 20.85 2,773,450 55,627,856 20.057 16.55 16.53 16.55 16.21 17.32 3,338,790 16.661 -4.69%
2020-03-18 0 20.90 20.90 21.00 20.85 23.20 3,269,325 71,857,187 21.979 17.36 17.36 17.44 17.32 19.27 3,935,745 18.258 -5.64%
2020-03-17 0 22.15 22.15 22.25 21.80 22.80 3,127,806 69,484,432 22.215 18.40 18.40 18.48 18.11 18.94 3,765,378 18.454 -3.28%
2020-03-16 0 22.90 22.90 22.95 22.80 24.40 2,829,987 66,098,585 23.356 19.02 19.02 19.06 18.94 20.27 3,406,852 19.402 -4.38%
2020-03-13 0 23.95 23.95 24.00 22.30 24.35 5,352,644 124,759,549 23.308 19.89 19.89 19.94 18.52 20.23 6,443,728 19.361 -0.83%
2020-03-12 0 24.15 24.10 24.15 24.05 26.30 2,116,316 51,789,221 24.471 20.06 20.02 20.06 19.98 21.85 2,547,706 20.328 -6.76%
2020-03-11 0 25.90 25.90 25.95 25.85 26.65 2,495,738 65,291,264 26.161 21.51 21.51 21.56 21.47 22.14 3,004,470 21.731 -1.52%
2020-03-10 0 26.30 26.30 26.35 26.00 27.05 2,139,556 56,758,877 26.528 21.85 21.85 21.89 21.60 22.47 2,575,683 22.036 -1.13%
2020-03-09 0 26.60 26.60 26.65 26.50 27.80 2,818,790 75,617,303 26.826 22.10 22.10 22.14 22.01 23.09 3,393,373 22.284 -4.49%
2020-03-06 0 27.85 27.85 27.90 27.55 28.15 1,432,639 39,941,707 27.880 23.13 23.13 23.18 22.89 23.38 1,724,668 23.159 -1.94%
2020-03-05 0 28.40 28.35 28.40 27.65 28.45 1,703,700 48,059,305 28.209 23.59 23.55 23.59 22.97 23.63 2,050,982 23.432 2.90%
2020-03-04 0 27.60 27.60 27.65 27.25 28.35 2,496,600 68,919,944 27.606 22.93 22.93 22.97 22.64 23.55 3,005,507 22.931 -1.78%
2020-03-03 0 28.10 28.10 28.15 27.55 28.65 3,146,600 88,200,832 28.031 23.34 23.34 23.38 22.89 23.80 3,788,003 23.284 -0.53%
2020-03-02 0 28.25 28.25 28.30 27.20 28.55 3,313,000 93,250,994 28.147 23.47 23.47 23.51 22.59 23.72 3,988,322 23.381 3.67%
2020-02-28 0 27.25 27.25 27.30 26.95 29.15 4,125,170 113,607,682 27.540 22.64 22.64 22.68 22.39 24.21 4,966,045 22.877 -6.52%
2020-02-27 0 29.15 29.15 29.20 28.75 29.70 2,447,428 71,562,379 29.240 24.21 24.21 24.26 23.88 24.67 2,946,312 24.289 0.69%
2020-02-26 0 28.95 28.95 29.00 28.80 29.55 3,192,074 93,060,253 29.154 24.05 24.05 24.09 23.92 24.55 3,842,747 24.217 -2.03%
2020-02-25 0 29.55 29.55 29.60 29.05 31.00 3,147,765 93,026,797 29.553 24.55 24.55 24.59 24.13 25.75 3,789,406 24.549 -1.66%
2020-02-24 0 30.05 30.00 30.05 29.30 30.85 2,031,500 60,820,607 29.939 24.96 24.92 24.96 24.34 25.63 2,445,601 24.869 -1.48%
2020-02-21 0 30.50 30.50 30.55 30.45 31.30 1,965,331 60,643,768 30.857 25.34 25.34 25.38 25.29 26.00 2,365,944 25.632 -1.61%
2020-02-20 0 31.00 30.95 31.00 30.05 31.15 4,868,533 149,212,711 30.648 25.75 25.71 25.75 24.96 25.88 5,860,936 25.459 1.31%
2020-02-19 0 30.60 30.55 30.60 30.25 31.30 3,915,852 120,336,288 30.731 25.42 25.38 25.42 25.13 26.00 4,714,060 25.527 0.00%
2020-02-18 0 30.60 30.60 30.65 29.05 31.10 8,665,593 261,255,930 30.149 25.42 25.42 25.46 24.13 25.83 10,431,989 25.044 6.25%
2020-02-17 0 28.80 28.80 28.85 27.75 29.00 1,623,200 46,668,657 28.751 23.92 23.92 23.96 23.05 24.09 1,954,073 23.883 3.23%
2020-02-14 0 27.90 27.90 27.95 27.65 28.25 1,212,585 33,967,357 28.012 23.18 23.18 23.22 22.97 23.47 1,459,759 23.269 0.36%
2020-02-13 0 27.80 27.75 27.80 27.65 29.20 2,370,160 66,537,462 28.073 23.09 23.05 23.09 22.97 24.26 2,853,294 23.320 -5.28%
2020-02-12 0 29.35 29.30 29.35 28.55 29.40 2,890,585 84,242,792 29.144 24.38 24.34 24.38 23.72 24.42 3,479,802 24.209 3.35%
2020-02-11 0 28.40 28.35 28.40 28.20 29.20 2,658,145 76,210,930 28.671 23.59 23.55 23.59 23.43 24.26 3,199,982 23.816 0.71%
2020-02-10 0 28.20 28.15 28.20 27.25 28.75 2,134,800 59,970,750 28.092 23.43 23.38 23.43 22.64 23.88 2,569,958 23.335 0.36%
2020-02-07 0 28.10 27.95 28.10 27.55 28.50 2,420,537 67,640,597 27.944 23.34 23.22 23.34 22.89 23.67 2,913,940 23.213 -0.35%
2020-02-06 0 28.20 28.10 28.20 27.40 28.85 3,117,019 87,793,070 28.166 23.43 23.34 23.43 22.76 23.96 3,752,393 23.397 4.64%
2020-02-05 0 26.95 26.90 26.95 26.70 27.80 1,739,600 46,865,275 26.940 22.39 22.35 22.39 22.18 23.09 2,094,200 22.379 -0.19%
2020-02-04 0 27.00 26.95 27.00 26.85 27.35 1,403,956 37,956,975 27.036 22.43 22.39 22.43 22.30 22.72 1,690,139 22.458 0.93%
2020-02-03 0 26.75 26.70 26.75 26.05 27.20 2,190,134 58,592,435 26.753 22.22 22.18 22.22 21.64 22.59 2,636,571 22.223 1.71%
2020-01-31 0 26.30 26.30 26.35 26.10 27.30 1,769,600 46,801,846 26.448 21.85 21.85 21.89 21.68 22.68 2,130,316 21.969 -0.38%
2020-01-30 0 26.40 26.40 26.45 26.20 26.80 1,758,400 46,472,877 26.429 21.93 21.93 21.97 21.76 22.26 2,116,833 21.954 1.15%
2020-01-29 0 26.10 26.10 26.15 25.85 27.40 1,794,900 46,868,545 26.112 21.68 21.68 21.72 21.47 22.76 2,160,773 21.691 -4.74%
2020-01-24 0 27.40 27.30 27.40 27.15 27.50 693,374 18,938,105 27.313 22.76 22.68 22.76 22.55 22.84 834,711 22.688 0.37%
2020-01-23 0 27.30 27.20 27.30 27.10 28.75 1,136,794 31,556,105 27.759 22.68 22.59 22.68 22.51 23.88 1,368,518 23.059 -5.04%
2020-01-22 0 28.75 28.70 28.75 27.80 28.85 905,400 25,800,048 28.496 23.88 23.84 23.88 23.09 23.96 1,089,957 23.671 2.68%
2020-01-21 0 28.00 28.00 28.05 28.00 28.90 639,702 18,084,334 28.270 23.26 23.26 23.30 23.26 24.01 770,099 23.483 -3.28%
2020-01-20 0 28.95 28.90 28.95 28.85 29.60 413,997 12,021,265 29.037 24.05 24.01 24.05 23.96 24.59 498,386 24.120 -1.03%
2020-01-17 0 29.25 29.20 29.25 28.50 29.30 1,915,819 55,684,118 29.065 24.30 24.26 24.30 23.67 24.34 2,306,340 24.144 2.45%
2020-01-16 0 28.55 28.50 28.55 28.40 29.80 2,159,424 62,070,585 28.744 23.72 23.67 23.72 23.59 24.75 2,599,601 23.877 -3.71%
2020-01-15 0 29.65 29.60 29.65 28.95 29.95 3,292,801 97,319,600 29.555 24.63 24.59 24.63 24.05 24.88 3,964,006 24.551 2.42%
2020-01-14 0 28.95 28.85 28.95 28.70 29.50 1,617,500 46,916,695 29.006 24.05 23.96 24.05 23.84 24.50 1,947,211 24.094 1.40%
2020-01-13 0 28.55 28.50 28.55 28.40 29.20 1,133,673 32,550,245 28.712 23.72 23.67 23.72 23.59 24.26 1,364,761 23.851 -0.70%
2020-01-10 0 28.75 28.75 28.80 28.30 28.90 628,500 18,030,329 28.688 23.88 23.88 23.92 23.51 24.01 756,614 23.830 1.59%
2020-01-09 0 28.30 28.30 28.35 27.80 28.35 1,293,520 36,495,129 28.214 23.51 23.51 23.55 23.09 23.55 1,557,191 23.437 2.35%
2020-01-08 0 27.65 27.60 27.65 27.30 28.15 1,734,906 48,120,075 27.736 22.97 22.93 22.97 22.68 23.38 2,088,550 23.040 -2.81%
2020-01-07 0 28.45 28.40 28.45 27.85 28.55 2,056,256 58,083,908 28.247 23.63 23.59 23.63 23.13 23.72 2,475,404 23.464 1.79%
2020-01-06 0 27.95 27.95 28.00 27.75 28.65 2,745,556 77,467,530 28.216 23.22 23.22 23.26 23.05 23.80 3,305,211 23.438 -3.29%
2020-01-03 0 28.90 28.85 28.90 28.75 29.80 2,435,598 70,599,264 28.986 24.01 23.96 24.01 23.88 24.75 2,932,071 24.078 -2.53%
2020-01-02 0 29.65 29.60 29.65 28.30 29.65 2,256,700 66,282,981 29.372 24.63 24.59 24.63 23.51 24.63 2,716,706 24.398 5.14%
2019-12-31 0 28.20 28.15 28.20 28.15 28.55 581,700 16,429,347 28.244 23.43 23.38 23.43 23.38 23.72 700,274 23.461 -1.74%
2019-12-30 0 28.70 28.70 28.75 27.75 29.10 2,093,400 60,332,247 28.820 23.84 23.84 23.88 23.05 24.17 2,520,119 23.940 1.77%
2019-12-27 0 28.20 28.15 28.20 27.95 28.60 994,900 28,033,965 28.178 23.43 23.38 23.43 23.22 23.76 1,197,701 23.406 0.89%
2019-12-24 0 27.95 27.95 28.00 27.65 28.15 238,000 6,664,641 28.003 23.22 23.22 23.26 22.97 23.38 286,514 23.261 -0.53%
2019-12-23 0 28.10 28.00 28.10 27.30 28.15 1,163,145 32,556,715 27.990 23.34 23.26 23.34 22.68 23.38 1,400,241 23.251 1.63%
2019-12-20 0 27.65 27.60 27.65 27.30 28.25 2,162,805 60,164,130 27.818 22.97 22.93 22.97 22.68 23.47 2,603,672 23.107 -0.54%
2019-12-19 0 27.80 27.75 27.80 27.60 28.50 1,354,292 37,920,753 28.000 23.09 23.05 23.09 22.93 23.67 1,630,351 23.259 -1.24%
2019-12-18 0 28.15 28.05 28.15 27.85 28.55 2,408,018 67,748,166 28.134 23.38 23.30 23.38 23.13 23.72 2,898,869 23.371 -0.53%
2019-12-17 0 28.30 28.25 28.30 27.00 28.50 2,847,429 80,121,576 28.138 23.51 23.47 23.51 22.43 23.67 3,427,849 23.374 3.10%
2019-12-16 0 27.45 27.45 27.50 26.90 28.00 2,217,400 61,054,835 27.534 22.80 22.80 22.84 22.35 23.26 2,669,395 22.872 0.37%
2019-12-13 0 27.35 27.35 27.40 27.20 28.25 1,724,317 47,735,779 27.684 22.72 22.72 22.76 22.59 23.47 2,075,802 22.996 -0.91%
2019-12-12 0 27.60 27.60 27.65 25.80 27.70 3,902,072 105,937,036 27.149 22.93 22.93 22.97 21.43 23.01 4,697,471 22.552 7.60%
2019-12-11 0 25.65 25.65 25.75 25.40 25.90 1,608,204 41,228,658 25.636 21.31 21.31 21.39 21.10 21.51 1,936,021 21.296 0.20%
2019-12-10 0 25.60 25.60 25.65 25.40 26.00 1,907,876 49,137,134 25.755 21.27 21.27 21.31 21.10 21.60 2,296,778 21.394 -0.97%
2019-12-09 0 25.85 25.80 25.85 25.40 26.20 1,865,100 48,015,814 25.744 21.47 21.43 21.47 21.10 21.76 2,245,282 21.385 0.19%
2019-12-06 0 25.80 25.80 25.90 25.65 26.20 1,864,600 48,321,094 25.915 21.43 21.43 21.51 21.31 21.76 2,244,680 21.527 0.39%
2019-12-05 0 25.70 25.70 25.75 25.55 26.10 1,304,202 33,710,159 25.847 21.35 21.35 21.39 21.22 21.68 1,570,051 21.471 -0.39%
2019-12-04 0 25.80 25.75 25.80 25.65 26.25 1,080,900 27,947,112 25.855 21.43 21.39 21.43 21.31 21.81 1,301,231 21.477 -2.09%
2019-12-03 0 26.35 26.30 26.35 25.65 26.55 1,321,956 34,742,302 26.281 21.89 21.85 21.89 21.31 22.05 1,591,424 21.831 0.76%
2019-12-02 0 26.15 26.15 26.20 26.00 27.25 1,288,720 34,008,594 26.389 21.72 21.72 21.76 21.60 22.64 1,551,413 21.921 -2.24%
2019-11-29 0 26.75 26.65 26.75 26.55 27.40 876,444 23,404,901 26.704 22.22 22.14 22.22 22.05 22.76 1,055,098 22.183 -2.37%
2019-11-28 0 27.40 27.35 27.40 26.90 27.90 853,800 23,369,431 27.371 22.76 22.72 22.76 22.35 23.18 1,027,839 22.736 -1.26%
2019-11-27 0 27.75 27.75 27.80 27.55 28.10 1,742,163 48,513,986 27.847 23.05 23.05 23.09 22.89 23.34 2,097,286 23.132 0.73%
2019-11-26 0 27.55 27.50 27.55 27.25 28.30 4,583,200 126,594,490 27.621 22.89 22.84 22.89 22.64 23.51 5,517,440 22.944 -0.90%
2019-11-25 0 27.80 27.70 27.80 26.20 27.80 4,086,525 111,188,605 27.209 23.09 23.01 23.09 21.76 23.09 4,919,523 22.602 3.93%
2019-11-22 0 26.75 26.70 26.75 26.25 26.75 1,929,550 51,173,311 26.521 22.22 22.18 22.22 21.81 22.22 2,322,870 22.030 1.33%
2019-11-21 0 26.40 26.35 26.40 26.10 26.75 2,477,805 65,278,305 26.345 21.93 21.89 21.93 21.68 22.22 2,982,881 21.884 -1.31%
2019-11-20 0 26.75 26.70 26.75 26.30 27.60 3,297,205 87,909,410 26.662 22.22 22.18 22.22 21.85 22.93 3,969,308 22.147 -2.73%
2019-11-19 0 27.50 27.45 27.50 26.55 27.90 2,031,896 55,763,490 27.444 22.84 22.80 22.84 22.05 23.18 2,446,078 22.797 0.36%
2019-11-18 0 27.40 27.40 27.45 27.15 28.20 3,262,576 89,499,959 27.432 22.76 22.76 22.80 22.55 23.43 3,927,620 22.787 -0.90%
2019-11-15 0 27.65 27.60 27.65 27.50 28.90 2,512,009 70,101,725 27.907 22.97 22.93 22.97 22.84 24.01 3,024,057 23.181 -3.15%
2019-11-14 0 28.55 28.55 28.60 28.40 29.10 1,011,947 28,938,290 28.597 23.72 23.72 23.76 23.59 24.17 1,218,222 23.755 -0.35%
2019-11-13 0 28.65 28.60 28.65 28.50 29.40 952,427 27,294,160 28.657 23.80 23.76 23.80 23.67 24.42 1,146,570 23.805 -1.38%
2019-11-12 0 29.05 29.00 29.05 28.60 29.45 1,682,188 48,494,549 28.828 24.13 24.09 24.13 23.76 24.46 2,025,085 23.947 0.17%
2019-11-11 0 29.00 29.00 29.05 28.85 30.65 2,185,044 63,587,636 29.101 24.09 24.09 24.13 23.96 25.46 2,630,444 24.174 -5.38%
2019-11-08 0 30.65 30.65 30.70 30.45 30.95 1,035,771 31,819,021 30.720 25.46 25.46 25.50 25.29 25.71 1,246,903 25.518 0.49%
2019-11-07 0 30.50 30.45 30.50 29.80 30.50 1,123,270 33,916,356 30.194 25.34 25.29 25.34 24.75 25.34 1,352,238 25.082 1.16%
2019-11-06 0 30.15 30.10 30.15 29.85 31.60 1,712,098 51,783,846 30.246 25.04 25.00 25.04 24.80 26.25 2,061,092 25.124 -3.21%
2019-11-05 0 31.15 31.15 31.20 30.00 31.15 1,439,229 44,445,157 30.881 25.88 25.88 25.92 24.92 25.88 1,732,602 25.652 1.63%
2019-11-04 0 30.65 30.60 30.65 29.85 30.70 1,381,470 41,988,768 30.394 25.46 25.42 25.46 24.80 25.50 1,663,069 25.248 2.17%
2019-11-01 0 30.00 29.90 30.00 29.25 30.10 1,476,522 43,824,181 29.681 24.92 24.84 24.92 24.30 25.00 1,777,496 24.655 2.92%
2019-10-31 0 29.15 29.10 29.15 28.80 29.45 3,365,700 97,944,000 29.101 24.21 24.17 24.21 23.92 24.46 4,051,765 24.173 -1.02%
2019-10-30 0 29.45 29.35 29.45 29.15 30.20 2,550,300 75,210,419 29.491 24.46 24.38 24.46 24.21 25.09 3,070,154 24.497 -1.01%
2019-10-29 0 29.75 29.70 29.75 29.25 30.60 9,488,609 284,326,138 29.965 24.71 24.67 24.71 24.30 25.42 11,422,769 24.891 -1.49%
2019-10-28 0 30.20 30.15 30.20 29.80 31.15 1,782,600 53,920,081 30.248 25.09 25.04 25.09 24.75 25.88 2,145,965 25.126 -2.89%
2019-10-25 0 31.10 31.05 31.10 30.80 31.80 608,900 18,958,762 31.136 25.83 25.79 25.83 25.58 26.42 733,018 25.864 -1.58%
2019-10-24 0 31.60 31.60 31.65 31.00 31.80 1,278,674 40,134,769 31.388 26.25 26.25 26.29 25.75 26.42 1,539,319 26.073 0.80%
2019-10-23 0 31.35 31.30 31.35 30.90 31.90 1,152,900 36,047,374 31.267 26.04 26.00 26.04 25.67 26.50 1,387,907 25.972 -0.16%
2019-10-22 0 31.40 31.30 31.40 31.20 32.00 1,437,534 45,279,985 31.498 26.08 26.00 26.08 25.92 26.58 1,730,561 26.165 1.29%
2019-10-21 0 31.00 30.95 31.00 30.15 31.10 1,356,900 41,668,254 30.708 25.75 25.71 25.75 25.04 25.83 1,633,491 25.509 1.64%
2019-10-18 0 30.50 30.45 30.50 30.30 31.55 1,490,622 45,698,824 30.658 25.34 25.29 25.34 25.17 26.21 1,794,471 25.466 0.66%
2019-10-17 0 30.30 30.25 30.30 30.00 30.55 1,672,600 50,664,839 30.291 25.17 25.13 25.17 24.92 25.38 2,013,543 25.162 -1.46%
2019-10-16 0 30.75 30.60 30.75 30.40 31.50 1,134,400 34,904,542 30.769 25.54 25.42 25.54 25.25 26.17 1,365,636 25.559 -1.76%
2019-10-15 0 31.30 31.25 31.30 31.00 31.90 864,500 27,006,592 31.240 26.00 25.96 26.00 25.75 26.50 1,040,720 25.950 -1.11%
2019-10-14 0 31.65 31.65 31.70 31.55 32.40 565,553 18,020,228 31.863 26.29 26.29 26.33 26.21 26.91 680,835 26.468 -0.94%
2019-10-11 0 31.95 31.90 31.95 31.60 32.20 699,670 22,296,267 31.867 26.54 26.50 26.54 26.25 26.75 842,291 26.471 1.11%
2019-10-10 0 31.60 31.55 31.60 31.10 31.70 510,110 16,089,971 31.542 26.25 26.21 26.25 25.83 26.33 614,091 26.201 1.44%
2019-10-09 0 31.15 31.15 31.20 31.00 31.95 1,339,430 42,089,616 31.424 25.88 25.88 25.92 25.75 26.54 1,612,460 26.103 -0.95%
2019-10-08 0 31.45 31.35 31.45 31.25 32.00 959,500 30,263,480 31.541 26.12 26.04 26.12 25.96 26.58 1,155,085 26.200 -0.63%
2019-10-04 0 31.65 31.60 31.65 31.35 32.95 1,152,400 36,564,619 31.729 26.29 26.25 26.29 26.04 27.37 1,387,305 26.357 -3.21%
2019-10-03 0 32.70 32.70 32.75 31.70 33.00 1,309,081 42,448,998 32.427 27.16 27.16 27.20 26.33 27.41 1,575,924 26.936 -0.15%
2019-10-02 0 32.75 32.70 32.75 32.15 33.05 1,698,900 55,498,937 32.668 27.20 27.16 27.20 26.71 27.45 2,045,204 27.136 0.92%
2019-09-30 0 32.45 32.40 32.45 31.20 32.50 1,034,070 33,348,360 32.250 26.96 26.91 26.96 25.92 27.00 1,244,855 26.789 1.56%
2019-09-27 0 31.95 31.90 31.95 31.65 32.60 680,209 21,669,813 31.858 26.54 26.50 26.54 26.29 27.08 818,863 26.463 -2.14%
2019-09-26 0 32.65 32.60 32.65 31.55 33.00 1,548,200 50,329,334 32.508 27.12 27.08 27.12 26.21 27.41 1,863,785 27.004 2.83%
2019-09-25 0 31.75 31.75 31.85 31.20 32.25 1,185,110 37,598,966 31.726 26.37 26.37 26.46 25.92 26.79 1,426,683 26.354 -0.63%
2019-09-24 0 31.95 31.95 32.00 31.90 34.00 1,410,171 45,635,501 32.362 26.54 26.54 26.58 26.50 28.24 1,697,620 26.882 -3.47%
2019-09-23 0 33.10 33.05 33.10 33.05 34.70 1,111,206 37,088,544 33.377 27.50 27.45 27.50 27.45 28.82 1,337,714 27.725 -4.20%
2019-09-20 0 34.55 34.55 34.75 33.55 34.85 1,700,380 58,654,741 34.495 28.70 28.70 28.87 27.87 28.95 2,046,986 28.654 1.92%
2019-09-19 0 33.90 33.80 33.90 33.55 34.10 422,378 14,289,424 33.831 28.16 28.08 28.16 27.87 28.33 508,476 28.102 0.00%
2019-09-18 0 33.90 33.85 33.90 33.60 34.55 1,049,554 35,666,676 33.983 28.16 28.12 28.16 27.91 28.70 1,263,495 28.229 -0.59%
2019-09-17 0 34.10 34.00 34.10 33.50 34.40 1,413,140 47,956,140 33.936 28.33 28.24 28.33 27.83 28.58 1,701,195 28.190 0.89%
2019-09-16 0 33.80 33.65 33.80 33.35 34.90 1,645,800 55,753,517 33.876 28.08 27.95 28.08 27.70 28.99 1,981,280 28.140 -1.46%
2019-09-13 0 34.30 34.25 34.30 33.15 34.40 550,200 18,756,582 34.090 28.49 28.45 28.49 27.54 28.58 662,353 28.318 0.44%
2019-09-12 0 34.15 34.10 34.15 34.05 35.75 1,107,300 38,132,887 34.438 28.37 28.33 28.37 28.28 29.70 1,333,012 28.607 -0.58%
2019-09-11 0 34.35 34.30 34.35 33.35 34.60 2,444,829 83,771,837 34.265 28.53 28.49 28.53 27.70 28.74 2,943,183 28.463 0.44%
2019-09-10 0 34.20 34.20 34.25 33.15 34.30 2,161,261 73,518,445 34.016 28.41 28.41 28.45 27.54 28.49 2,601,813 28.257 3.64%
2019-09-09 0 33.00 32.95 33.00 32.40 33.10 3,138,321 103,234,540 32.895 27.41 27.37 27.41 26.91 27.50 3,778,037 27.325 4.10%
2019-09-06 0 31.70 31.65 31.70 31.45 32.45 2,239,575 71,016,247 31.710 26.33 26.29 26.33 26.12 26.96 2,696,090 26.340 0.32%
2019-09-05 0 31.60 31.50 31.60 30.85 31.80 3,443,400 108,369,729 31.472 26.25 26.17 26.25 25.63 26.42 4,145,303 26.143 0.16%
2019-09-04 0 31.55 31.45 31.55 30.25 31.80 2,175,519 68,191,167 31.345 26.21 26.12 26.21 25.13 26.42 2,618,977 26.037 2.44%
2019-09-03 0 30.80 30.75 30.80 30.65 31.30 2,560,187 79,291,404 30.971 25.58 25.54 25.58 25.46 26.00 3,082,056 25.727 -0.65%
2019-09-02 0 31.00 31.00 31.05 30.75 31.50 2,269,231 70,311,861 30.985 25.75 25.75 25.79 25.54 26.17 2,731,791 25.738 -0.64%
2019-08-30 0 31.20 31.20 31.25 30.90 32.00 4,213,612 132,502,101 31.446 25.92 25.92 25.96 25.67 26.58 5,072,515 26.122 1.13%
2019-08-29 0 30.85 30.80 30.85 30.40 31.10 2,779,899 85,463,990 30.744 25.63 25.58 25.63 25.25 25.83 3,346,554 25.538 1.48%
2019-08-28 0 30.40 30.40 30.45 29.65 30.60 3,024,200 91,340,318 30.203 25.25 25.25 25.29 24.63 25.42 3,640,653 25.089 1.84%
2019-08-27 0 29.85 29.80 29.85 29.10 30.05 7,227,622 214,648,253 29.698 24.80 24.75 24.80 24.17 24.96 8,700,902 24.670 -0.17%
2019-08-26 0 29.90 29.90 29.95 28.80 32.85 8,760,189 260,644,459 29.753 24.84 24.84 24.88 23.92 27.29 10,545,867 24.715 -13.08%
2019-08-23 0 34.40 34.35 34.40 34.00 34.60 981,780 33,706,744 34.332 28.58 28.53 28.58 28.24 28.74 1,181,906 28.519 1.18%
2019-08-22 0 34.00 34.00 34.10 33.65 34.65 771,900 26,418,123 34.225 28.24 28.24 28.33 27.95 28.78 929,244 28.430 0.00%
2019-08-21 0 34.00 34.00 34.05 33.90 34.35 1,044,407 35,657,304 34.141 28.24 28.24 28.28 28.16 28.53 1,257,299 28.360 0.15%
2019-08-20 0 33.95 33.95 34.15 33.90 35.00 1,911,605 65,069,005 34.039 28.20 28.20 28.37 28.16 29.07 2,301,267 28.275 -1.88%
2019-08-19 0 34.60 34.60 34.70 34.45 35.70 1,143,500 39,853,523 34.852 28.74 28.74 28.82 28.62 29.66 1,376,591 28.951 -0.29%
2019-08-16 0 34.70 34.70 34.90 34.10 35.05 2,810,810 97,382,633 34.646 28.82 28.82 28.99 28.33 29.12 3,383,766 28.779 1.46%
2019-08-15 0 34.20 34.15 34.20 33.65 34.60 894,848 30,354,439 33.921 28.41 28.37 28.41 27.95 28.74 1,077,254 28.178 -1.01%
2019-08-14 0 34.55 34.55 34.65 34.05 36.40 1,330,730 45,795,858 34.414 28.70 28.70 28.78 28.28 30.24 1,601,986 28.587 0.14%
2019-08-13 0 34.50 34.45 34.50 34.10 34.95 1,141,812 39,474,459 34.572 28.66 28.62 28.66 28.33 29.03 1,374,559 28.718 -0.86%
2019-08-12 0 34.80 34.75 34.80 34.60 35.40 1,162,100 40,535,585 34.881 28.91 28.87 28.91 28.74 29.41 1,398,983 28.975 -0.71%
2019-08-09 0 35.05 35.05 35.15 34.90 35.65 1,212,155 42,646,965 35.183 29.12 29.12 29.20 28.99 29.61 1,459,241 29.225 -0.57%
2019-08-08 0 35.25 35.25 35.30 34.35 35.45 946,000 33,321,125 35.223 29.28 29.28 29.32 28.53 29.45 1,138,833 29.259 1.88%
2019-08-07 0 34.60 34.50 34.60 33.60 34.85 2,302,600 78,941,488 34.284 28.74 28.66 28.74 27.91 28.95 2,771,962 28.479 1.47%
2019-08-06 0 34.10 34.10 34.20 33.80 35.00 3,841,600 131,342,677 34.190 28.33 28.33 28.41 28.08 29.07 4,624,672 28.400 -4.48%
2019-08-05 0 35.70 35.70 35.75 35.50 36.90 1,198,938 42,842,710 35.734 29.66 29.66 29.70 29.49 30.65 1,443,330 29.683 -2.19%
2019-08-02 0 36.50 36.45 36.50 36.15 36.95 2,105,700 76,836,280 36.490 30.32 30.28 30.32 30.03 30.69 2,534,926 30.311 -3.31%
2019-08-01 0 37.75 37.65 37.75 36.80 37.80 1,425,900 53,469,278 37.499 31.36 31.27 31.36 30.57 31.40 1,716,556 31.149 0.27%
2019-07-31 0 37.65 37.50 37.65 36.35 37.75 1,248,200 46,293,124 37.088 31.27 31.15 31.27 30.20 31.36 1,502,633 30.808 1.21%
2019-07-30 0 37.20 37.20 37.25 36.80 37.60 1,753,771 65,177,589 37.164 30.90 30.90 30.94 30.57 31.23 2,111,260 30.871 0.40%
2019-07-29 0 37.05 37.00 37.05 36.85 37.30 1,789,052 66,145,881 36.973 30.78 30.73 30.78 30.61 30.98 2,153,733 30.712 -0.27%
2019-07-26 0 37.15 37.10 37.15 36.80 37.75 3,184,235 117,997,819 37.057 30.86 30.82 30.86 30.57 31.36 3,833,310 30.782 -1.07%
2019-07-25 0 37.55 37.50 37.55 37.25 38.20 2,101,953 78,690,154 37.437 31.19 31.15 31.19 30.94 31.73 2,530,415 31.098 -0.66%
2019-07-24 0 37.80 37.75 37.80 37.60 38.05 1,669,100 63,091,960 37.800 31.40 31.36 31.40 31.23 31.61 2,009,330 31.400 -0.40%
2019-07-23 0 37.95 37.85 37.95 37.55 38.50 1,374,800 52,092,786 37.891 31.52 31.44 31.52 31.19 31.98 1,655,039 31.475 1.07%
2019-07-22 0 37.55 37.55 37.60 37.40 38.70 3,132,971 118,164,314 37.716 31.19 31.19 31.23 31.07 32.15 3,771,596 31.330 -3.22%
2019-07-19 0 38.80 38.75 38.80 38.65 39.30 1,315,975 51,260,651 38.953 32.23 32.19 32.23 32.11 32.65 1,584,224 32.357 0.00%
2019-07-18 0 38.80 38.75 38.80 38.60 40.30 1,912,100 74,535,580 38.981 32.23 32.19 32.23 32.06 33.48 2,301,863 32.381 -2.63%
2019-07-17 0 39.85 39.85 39.90 39.40 40.40 514,952 20,564,564 39.935 33.10 33.10 33.14 32.73 33.56 619,920 33.173 0.13%
2019-07-16 0 39.80 39.80 39.85 39.55 40.35 850,600 33,898,930 39.853 33.06 33.06 33.10 32.85 33.52 1,023,986 33.105 0.38%
2019-07-15 0 39.65 39.55 39.65 39.30 39.90 831,801 32,945,449 39.607 32.94 32.85 32.94 32.65 33.14 1,001,355 32.901 -0.50%
2019-07-12 0 39.85 39.85 39.90 39.50 40.20 1,187,300 47,266,092 39.810 33.10 33.10 33.14 32.81 33.39 1,429,319 33.069 -0.62%
2019-07-11 0 40.10 40.05 40.10 39.65 40.95 944,513 38,052,187 40.288 33.31 33.27 33.31 32.94 34.02 1,137,043 33.466 0.00%
2019-07-10 0 40.10 40.05 40.10 39.40 40.50 1,324,376 52,879,685 39.928 33.31 33.27 33.31 32.73 33.64 1,594,337 33.167 -0.62%
2019-07-09 0 40.35 40.30 40.35 40.20 41.15 937,000 37,914,655 40.464 33.52 33.48 33.52 33.39 34.18 1,127,998 33.612 -1.10%
2019-07-08 0 40.80 40.75 40.80 40.70 41.90 832,448 34,093,682 40.956 33.89 33.85 33.89 33.81 34.81 1,002,134 34.021 -0.97%
2019-07-05 0 41.20 41.10 41.20 41.00 41.65 401,400 16,572,037 41.286 34.22 34.14 34.22 34.06 34.60 483,221 34.295 -0.72%
2019-07-04 0 41.50 41.50 41.55 41.30 42.50 575,200 24,053,965 41.818 34.47 34.47 34.51 34.31 35.30 692,449 34.738 -0.84%
2019-07-03 0 41.85 41.75 41.85 40.95 41.85 1,574,362 65,477,660 41.590 34.76 34.68 34.76 34.02 34.76 1,895,280 34.548 2.20%
2019-07-02 0 40.95 40.90 40.95 40.55 41.50 1,428,460 58,426,400 40.902 34.02 33.97 34.02 33.68 34.47 1,719,638 33.976 -0.49%
2019-06-28 0 41.15 41.10 41.15 40.75 41.45 822,945 33,773,099 41.039 34.18 34.14 34.18 33.85 34.43 990,694 34.090 1.11%
2019-06-27 0 40.70 40.65 40.70 40.60 41.65 1,582,519 64,703,823 40.887 33.81 33.77 33.81 33.73 34.60 1,905,100 33.963 -0.49%
2019-06-26 0 40.90 40.90 40.95 40.70 41.50 668,000 27,343,580 40.934 33.97 33.97 34.02 33.81 34.47 804,165 34.002 -0.85%
2019-06-25 0 41.25 41.10 41.25 40.65 41.80 677,772 27,870,362 41.121 34.27 34.14 34.27 33.77 34.72 815,929 34.158 -1.08%
2019-06-24 0 41.70 41.60 41.70 41.20 41.85 727,958 30,241,342 41.543 34.64 34.56 34.64 34.22 34.76 876,345 34.508 0.87%
2019-06-21 0 41.85 41.80 41.85 41.55 43.20 3,394,747 142,921,866 42.101 34.34 34.30 34.34 34.09 35.45 4,137,264 34.545 -0.24%
2019-06-20 0 41.95 41.90 41.95 41.55 42.40 1,080,056 45,331,090 41.971 34.42 34.38 34.42 34.09 34.79 1,316,292 34.438 0.24%
2019-06-19 0 41.85 41.80 41.85 41.55 42.20 898,945 37,689,249 41.926 34.34 34.30 34.34 34.09 34.63 1,095,567 34.402 0.72%
2019-06-18 0 41.55 41.45 41.55 40.80 41.55 1,376,846 56,914,792 41.337 34.09 34.01 34.09 33.48 34.09 1,677,997 33.918 2.34%
2019-06-17 0 40.60 40.60 40.65 40.60 42.00 1,168,416 47,745,148 40.863 33.31 33.31 33.35 33.31 34.46 1,423,978 33.529 -2.64%
2019-06-14 0 41.70 41.65 41.70 41.35 42.40 2,240,600 93,703,652 41.821 34.22 34.18 34.22 33.93 34.79 2,730,676 34.315 0.72%
2019-06-13 0 41.40 41.35 41.40 41.15 42.10 1,425,700 59,071,360 41.433 33.97 33.93 33.97 33.76 34.54 1,737,537 33.997 -0.72%
2019-06-12 0 41.70 41.65 41.70 41.20 42.75 1,785,300 74,425,538 41.688 34.22 34.18 34.22 33.81 35.08 2,175,790 34.206 -1.53%
2019-06-11 0 42.35 42.30 42.35 41.65 42.50 2,992,402 126,130,541 42.150 34.75 34.71 34.75 34.18 34.87 3,646,916 34.586 1.68%
2019-06-10 0 41.65 41.55 41.65 41.20 42.75 2,246,800 93,527,231 41.627 34.18 34.09 34.18 33.81 35.08 2,738,232 34.156 -0.36%
2019-06-06 0 41.80 41.80 41.85 41.55 42.40 872,900 36,574,087 41.900 34.30 34.30 34.34 34.09 34.79 1,063,825 34.380 -0.48%
2019-06-05 0 42.00 42.00 42.05 41.75 42.40 1,486,010 62,519,064 42.072 34.46 34.46 34.50 34.26 34.79 1,811,038 34.521 -0.47%
2019-06-04 0 42.20 42.05 42.20 41.55 42.30 1,090,028 45,759,371 41.980 34.63 34.50 34.63 34.09 34.71 1,328,445 34.446 0.00%
2019-06-03 0 42.20 42.00 42.20 41.85 42.35 1,852,200 77,988,080 42.106 34.63 34.46 34.63 34.34 34.75 2,257,323 34.549 0.00%
2019-05-31 0 42.20 42.05 42.20 41.05 42.35 3,233,613 135,987,275 42.054 34.63 34.50 34.63 33.68 34.75 3,940,886 34.507 2.68%
2019-05-30 0 41.10 41.10 41.15 40.85 41.50 1,133,300 46,595,153 41.115 33.72 33.72 33.76 33.52 34.05 1,381,181 33.736 -0.60%
2019-05-29 0 41.35 41.30 41.35 40.65 41.65 1,903,156 78,355,409 41.171 33.93 33.89 33.93 33.35 34.18 2,319,424 33.782 0.85%
2019-05-28 0 41.00 41.00 41.05 40.50 41.25 2,511,400 102,826,729 40.944 33.64 33.64 33.68 33.23 33.85 3,060,707 33.596 0.12%
2019-05-27 0 40.95 40.95 41.05 40.50 41.10 859,200 35,207,505 40.977 33.60 33.60 33.68 33.23 33.72 1,047,129 33.623 0.86%
2019-05-24 0 40.60 40.60 40.70 40.35 40.95 895,100 36,440,539 40.711 33.31 33.31 33.40 33.11 33.60 1,090,881 33.405 -0.49%
2019-05-23 0 40.80 40.75 40.80 40.55 41.25 2,036,535 83,026,539 40.769 33.48 33.44 33.48 33.27 33.85 2,481,977 33.452 0.62%
2019-05-22 0 40.55 40.45 40.55 40.20 41.30 1,391,016 56,415,233 40.557 33.27 33.19 33.27 32.99 33.89 1,695,266 33.278 -1.46%
2019-05-21 0 41.15 41.10 41.15 40.60 41.50 2,170,849 89,371,323 41.169 33.76 33.72 33.76 33.31 34.05 2,645,669 33.780 0.12%
2019-05-20 0 41.10 41.10 41.15 40.30 41.50 2,396,501 97,874,622 40.841 33.72 33.72 33.76 33.07 34.05 2,920,677 33.511 -0.36%
2019-05-17 0 41.25 41.10 41.25 39.65 41.50 4,756,802 195,686,628 41.138 33.85 33.72 33.85 32.53 34.05 5,797,235 33.755 3.00%
2019-05-16 0 40.05 40.05 40.10 38.60 40.30 1,899,280 75,739,031 39.878 32.86 32.86 32.90 31.67 33.07 2,314,701 32.721 2.04%
2019-05-15 0 39.25 39.25 39.30 39.15 40.00 1,428,446 56,216,404 39.355 32.21 32.21 32.25 32.12 32.82 1,740,883 32.292 -1.01%
2019-05-14 0 39.65 39.65 39.80 37.80 39.90 3,110,374 122,136,467 39.267 32.53 32.53 32.66 31.02 32.74 3,790,692 32.220 1.15%
2019-05-10 0 39.20 39.15 39.20 38.50 40.25 4,808,200 189,614,308 39.436 32.16 32.12 32.16 31.59 33.03 5,859,875 32.358 -1.63%
2019-05-09 0 39.85 39.85 40.00 39.05 40.50 3,831,106 153,156,932 39.977 32.70 32.70 32.82 32.04 33.23 4,669,066 32.802 1.53%
2019-05-08 0 39.25 39.15 39.25 38.85 39.30 2,051,882 80,258,625 39.115 32.21 32.12 32.21 31.88 32.25 2,500,681 32.095 -0.13%
2019-05-07 0 39.30 39.30 39.40 38.85 39.55 2,617,960 102,725,701 39.239 32.25 32.25 32.33 31.88 32.45 3,190,574 32.197 0.00%
2019-05-06 0 39.30 39.30 39.35 39.10 39.90 1,291,884 50,899,794 39.400 32.25 32.25 32.29 32.08 32.74 1,574,452 32.329 -3.08%
2019-05-03 0 40.55 40.45 40.55 39.30 40.70 1,291,523 51,827,866 40.129 33.27 33.19 33.27 32.25 33.40 1,574,012 32.927 1.63%
2019-05-02 0 39.90 39.80 39.90 39.25 40.45 1,769,193 70,950,194 40.103 32.74 32.66 32.74 32.21 33.19 2,156,160 32.906 0.25%
2019-04-30 0 39.80 39.80 39.85 38.85 40.10 3,119,200 123,577,495 39.618 32.66 32.66 32.70 31.88 32.90 3,801,448 32.508 0.51%
2019-04-29 0 39.60 39.60 39.65 38.95 40.20 3,251,530 128,317,608 39.464 32.49 32.49 32.53 31.96 32.99 3,962,722 32.381 -0.75%
2019-04-26 0 39.90 39.80 39.90 39.20 40.60 3,085,112 122,876,553 39.829 32.74 32.66 32.74 32.16 33.31 3,759,904 32.681 -2.09%
2019-04-25 0 40.75 40.65 40.75 40.30 41.10 3,913,141 159,283,997 40.705 33.44 33.35 33.44 33.07 33.72 4,769,044 33.400 -1.21%
2019-04-24 0 41.25 41.15 41.25 40.60 41.65 1,237,300 50,682,015 40.962 33.85 33.76 33.85 33.31 34.18 1,507,929 33.610 0.00%
2019-04-23 0 41.25 41.15 41.25 41.05 41.95 1,518,313 62,709,391 41.302 33.85 33.76 33.85 33.68 34.42 1,850,407 33.890 -0.60%
2019-04-18 0 41.50 41.40 41.50 41.30 42.20 1,858,543 77,200,855 41.538 34.05 33.97 34.05 33.89 34.63 2,265,053 34.083 -0.60%
2019-04-17 0 41.75 41.70 41.75 41.35 42.20 1,151,882 48,091,740 41.751 34.26 34.22 34.26 33.93 34.63 1,403,828 34.258 -0.24%
2019-04-16 0 41.85 41.80 41.85 41.10 42.95 7,016,352 293,535,495 41.836 34.34 34.30 34.34 33.72 35.24 8,551,006 34.328 0.00%
2019-04-15 0 41.85 41.80 41.85 41.45 43.30 5,727,800 241,341,371 42.135 34.34 34.30 34.34 34.01 35.53 6,980,615 34.573 -2.67%
2019-04-12 0 43.00 42.95 43.00 42.65 44.00 2,273,100 97,904,810 43.071 35.28 35.24 35.28 35.00 36.10 2,770,285 35.341 -0.81%
2019-04-11 0 43.35 43.30 43.35 43.20 44.95 3,763,407 164,907,529 43.819 35.57 35.53 35.57 35.45 36.88 4,586,560 35.955 -2.69%
2019-04-10 0 44.55 44.50 44.55 44.20 45.50 2,859,700 127,346,817 44.532 36.55 36.51 36.55 36.27 37.33 3,485,189 36.539 -2.09%
2019-04-09 0 45.50 45.45 45.50 45.30 46.05 1,703,300 77,881,579 45.724 37.33 37.29 37.33 37.17 37.79 2,075,855 37.518 -0.11%
2019-04-08 0 45.55 45.35 45.55 44.90 46.00 3,452,143 156,514,936 45.338 37.38 37.21 37.38 36.84 37.74 4,207,214 37.202 -0.33%
2019-04-04 0 45.70 45.65 45.70 45.05 46.05 3,826,500 174,163,802 45.515 37.50 37.46 37.50 36.96 37.79 4,663,453 37.347 1.56%
2019-04-03 0 45.00 44.95 45.00 43.75 45.20 3,588,466 159,386,071 44.416 36.92 36.88 36.92 35.90 37.09 4,373,354 36.445 2.97%
2019-04-02 0 43.70 43.70 43.75 43.70 44.60 2,814,579 124,054,603 44.076 35.86 35.86 35.90 35.86 36.60 3,430,199 36.165 -0.68%
2019-04-01 0 44.00 43.95 44.00 44.00 46.40 7,916,101 350,435,097 44.269 36.10 36.06 36.10 36.10 38.07 9,647,553 36.324 -5.17%
2019-03-29 0 46.40 46.25 46.40 43.30 47.60 10,063,545 453,362,061 45.050 38.07 37.95 38.07 35.53 39.06 12,264,697 36.965 -2.62%
2019-03-28 0 47.65 47.65 47.70 47.50 49.00 2,729,180 130,646,327 47.870 39.10 39.10 39.14 38.98 40.21 3,326,121 39.279 -0.31%
2019-03-27 0 47.80 47.75 47.80 46.50 49.15 8,026,937 386,543,657 48.156 39.22 39.18 39.22 38.15 40.33 9,782,632 39.513 6.82%
2019-03-26 0 44.75 44.70 44.75 44.15 46.20 1,146,681 51,510,129 44.921 36.72 36.68 36.72 36.23 37.91 1,397,489 36.859 -0.56%
2019-03-25 0 45.00 44.95 45.00 44.75 46.30 1,984,900 90,183,545 45.435 36.92 36.88 36.92 36.72 37.99 2,419,048 37.281 -2.81%
2019-03-22 0 46.30 46.10 46.30 45.65 46.50 1,166,500 53,823,470 46.141 37.99 37.83 37.99 37.46 38.15 1,421,643 37.860 0.43%
2019-03-21 0 46.10 45.95 46.10 45.60 46.50 763,128 35,046,312 45.925 37.83 37.70 37.83 37.42 38.15 930,043 37.682 -0.11%
2019-03-20 0 46.15 46.10 46.15 46.05 47.50 1,281,600 59,422,541 46.366 37.87 37.83 37.87 37.79 38.98 1,561,918 38.045 0.87%
2019-03-19 0 45.75 45.75 45.85 45.50 46.10 2,742,844 125,526,700 45.765 37.54 37.54 37.62 37.33 37.83 3,342,774 37.552 0.44%
2019-03-18 0 45.55 45.50 45.55 45.40 46.05 1,815,300 82,988,175 45.716 37.38 37.33 37.38 37.25 37.79 2,212,352 37.511 -0.11%
2019-03-15 0 45.60 45.60 45.80 45.60 46.75 1,976,408 90,717,687 45.900 37.42 37.42 37.58 37.42 38.36 2,408,699 37.663 -2.56%
2019-03-14 0 46.80 46.75 46.80 46.50 47.40 1,415,470 66,379,080 46.895 38.40 38.36 38.40 38.15 38.89 1,725,069 38.479 0.11%
2019-03-13 0 46.75 46.75 46.80 46.15 47.30 1,825,457 85,195,875 46.671 38.36 38.36 38.40 37.87 38.81 2,224,731 38.295 0.54%
2019-03-12 0 46.50 46.50 46.55 45.40 46.55 3,865,481 178,646,219 46.216 38.15 38.15 38.20 37.25 38.20 4,710,960 37.921 4.14%
2019-03-11 0 44.65 44.65 44.75 44.35 45.80 1,577,477 70,543,958 44.719 36.64 36.64 36.72 36.39 37.58 1,922,511 36.694 -1.22%
2019-03-08 0 45.20 45.20 45.25 44.85 46.30 1,500,641 67,937,876 45.273 37.09 37.09 37.13 36.80 37.99 1,828,869 37.147 -2.16%
2019-03-07 0 46.20 46.05 46.20 45.90 47.10 1,676,625 77,861,472 46.439 37.91 37.79 37.91 37.66 38.65 2,043,345 38.105 -0.54%
2019-03-06 0 46.45 46.45 46.50 45.75 46.95 2,149,428 100,013,945 46.530 38.11 38.11 38.15 37.54 38.52 2,619,562 38.180 1.42%
2019-03-05 0 45.80 45.80 45.85 44.85 46.10 2,164,408 98,920,605 45.703 37.58 37.58 37.62 36.80 37.83 2,637,819 37.501 2.00%
2019-03-04 0 44.90 44.90 44.95 44.40 45.80 1,383,974 62,541,622 45.190 36.84 36.84 36.88 36.43 37.58 1,686,684 37.080 1.01%
2019-03-01 0 44.45 44.40 44.45 43.90 44.70 1,317,800 58,460,936 44.363 36.47 36.43 36.47 36.02 36.68 1,606,036 36.401 0.91%
2019-02-28 0 44.05 44.05 44.20 43.80 45.70 1,917,158 85,197,030 44.439 36.14 36.14 36.27 35.94 37.50 2,336,489 36.464 -1.78%
2019-02-27 0 44.85 44.80 44.85 44.70 45.80 3,375,700 153,068,553 45.344 36.80 36.76 36.80 36.68 37.58 4,114,051 37.206 0.22%
2019-02-26 0 44.75 44.70 44.75 44.20 45.50 3,778,600 169,789,731 44.935 36.72 36.68 36.72 36.27 37.33 4,605,076 36.870 0.22%
2019-02-25 0 44.65 44.55 44.65 44.25 45.45 2,297,400 102,921,833 44.799 36.64 36.55 36.64 36.31 37.29 2,799,900 36.759 -1.11%
2019-02-22 0 45.15 45.10 45.15 44.55 46.05 3,335,533 151,070,852 45.291 37.05 37.01 37.05 36.55 37.79 4,065,099 37.163 -1.63%
2019-02-21 0 45.90 45.90 45.95 45.50 46.75 3,043,485 140,473,479 46.155 37.66 37.66 37.70 37.33 38.36 3,709,172 37.872 2.11%
2019-02-20 0 44.95 44.95 45.00 44.70 45.75 1,640,543 74,167,007 45.209 36.88 36.88 36.92 36.68 37.54 1,999,371 37.095 0.33%
2019-02-19 0 44.80 44.75 44.80 44.30 45.25 1,742,100 78,060,766 44.808 36.76 36.72 36.76 36.35 37.13 2,123,141 36.767 0.67%
2019-02-18 0 44.50 44.45 44.50 43.80 45.00 2,555,325 113,153,453 44.281 36.51 36.47 36.51 35.94 36.92 3,114,239 36.334 0.45%
2019-02-15 0 44.30 44.20 44.30 43.55 45.80 2,073,763 92,148,286 44.435 36.35 36.27 36.35 35.73 37.58 2,527,348 36.460 -1.56%
2019-02-14 0 45.00 44.95 45.00 44.25 45.90 4,009,169 181,311,879 45.224 36.92 36.88 36.92 36.31 37.66 4,886,076 37.108 1.81%
2019-02-13 0 44.20 44.15 44.20 43.10 44.50 2,753,718 121,289,653 44.046 36.27 36.23 36.27 35.36 36.51 3,356,026 36.141 0.68%
2019-02-12 0 43.90 43.80 43.90 43.10 44.35 2,716,343 118,570,447 43.651 36.02 35.94 36.02 35.36 36.39 3,310,476 35.817 -1.13%
2019-02-11 0 44.40 44.35 44.40 43.90 45.60 2,599,390 115,883,847 44.581 36.43 36.39 36.43 36.02 37.42 3,167,942 36.580 -1.55%
2019-02-08 0 45.10 45.05 45.10 44.20 45.30 2,189,284 98,366,591 44.931 37.01 36.96 37.01 36.27 37.17 2,668,136 36.867 0.89%
2019-02-04 0 44.70 44.60 44.70 43.70 44.70 1,624,528 71,877,858 44.245 36.68 36.60 36.68 35.86 36.68 1,979,853 36.305 1.82%
2019-02-01 0 43.90 43.75 43.90 43.30 43.90 2,117,247 92,338,676 43.613 36.02 35.90 36.02 35.53 36.02 2,580,343 35.785 0.92%
2019-01-31 0 43.50 43.40 43.50 43.25 43.95 2,531,300 110,252,155 43.556 35.69 35.61 35.69 35.49 36.06 3,084,959 35.739 -0.46%
2019-01-30 0 43.70 43.60 43.70 43.15 44.00 1,379,300 60,201,674 43.647 35.86 35.78 35.86 35.41 36.10 1,680,988 35.813 -0.68%
2019-01-29 0 44.00 43.95 44.00 43.45 44.20 1,760,313 77,357,742 43.945 36.10 36.06 36.10 35.65 36.27 2,145,338 36.059 -0.23%
2019-01-28 0 44.10 44.10 44.15 43.55 44.40 2,104,824 92,738,410 44.060 36.19 36.19 36.23 35.73 36.43 2,565,202 36.152 1.03%
2019-01-25 0 43.65 43.50 43.65 42.85 43.65 1,399,542 60,735,023 43.396 35.82 35.69 35.82 35.16 35.82 1,705,657 35.608 1.39%
2019-01-24 0 43.05 43.00 43.05 42.30 43.65 3,705,435 158,369,595 42.740 35.32 35.28 35.32 34.71 35.82 4,515,908 35.069 -0.58%
2019-01-23 0 43.30 43.25 43.30 42.85 43.95 2,822,874 122,133,962 43.266 35.53 35.49 35.53 35.16 36.06 3,440,308 35.501 -1.03%
2019-01-22 0 43.75 43.70 43.75 43.45 45.60 2,882,900 127,143,794 44.103 35.90 35.86 35.90 35.65 37.42 3,513,463 36.188 -2.13%
2019-01-21 0 44.70 44.70 44.75 43.20 45.60 5,184,973 229,337,906 44.231 36.68 36.68 36.72 35.45 37.42 6,319,058 36.293 -1.76%
2019-01-18 0 45.50 45.35 45.50 44.95 46.45 854,639 38,958,749 45.585 37.33 37.21 37.33 36.88 38.11 1,041,570 37.404 -0.55%
2019-01-17 0 45.75 45.70 45.75 45.30 46.50 1,725,200 79,446,480 46.051 37.54 37.50 37.54 37.17 38.15 2,102,545 37.786 0.11%
2019-01-16 0 45.70 45.60 45.70 45.20 46.00 1,003,489 45,774,117 45.615 37.50 37.42 37.50 37.09 37.74 1,222,977 37.428 0.00%
2019-01-15 0 45.70 45.50 45.70 44.55 45.70 985,473 44,774,109 45.434 37.50 37.33 37.50 36.55 37.50 1,201,021 37.280 2.24%
2019-01-14 0 44.70 44.60 44.70 44.50 45.20 597,770 26,780,949 44.801 36.68 36.60 36.68 36.51 37.09 728,517 36.761 0.11%
2019-01-11 0 44.65 44.55 44.65 43.55 45.20 1,554,459 68,724,122 44.211 36.64 36.55 36.64 35.73 37.09 1,894,459 36.276 0.11%
2019-01-10 0 44.60 44.60 44.65 44.05 45.60 1,323,480 59,435,860 44.909 36.60 36.60 36.64 36.14 37.42 1,612,959 36.849 -0.89%
2019-01-09 0 45.00 44.95 45.00 44.50 46.15 2,632,944 119,824,345 45.510 36.92 36.88 36.92 36.51 37.87 3,208,836 37.342 0.45%
2019-01-08 0 44.80 44.70 44.80 43.90 44.90 1,597,133 71,110,862 44.524 36.76 36.68 36.76 36.02 36.84 1,946,466 36.533 1.47%
2019-01-07 0 44.15 43.90 44.15 43.40 44.70 1,552,006 68,337,619 44.032 36.23 36.02 36.23 35.61 36.68 1,891,469 36.129 2.56%
2019-01-04 0 43.05 43.05 43.10 42.15 43.20 1,634,668 70,111,932 42.891 35.32 35.32 35.36 34.59 35.45 1,992,211 35.193 -0.69%
2019-01-03 0 43.35 43.25 43.35 42.75 43.90 940,314 40,747,972 43.334 35.57 35.49 35.57 35.08 36.02 1,145,985 35.557 -0.91%
2019-01-02 0 43.75 43.65 43.75 42.75 44.15 1,635,884 71,034,267 43.423 35.90 35.82 35.90 35.08 36.23 1,993,693 35.629 0.81%
2018-12-31 0 43.40 43.30 43.40 43.25 44.00 1,094,964 47,667,065 43.533 35.61 35.53 35.61 35.49 36.10 1,334,460 35.720 0.00%
2018-12-28 0 43.40 43.25 43.40 42.00 43.55 678,800 29,302,885 43.169 35.61 35.49 35.61 34.46 35.73 827,271 35.421 2.12%
2018-12-27 0 42.50 42.45 42.50 42.25 43.65 807,325 34,532,156 42.774 34.87 34.83 34.87 34.67 35.82 983,907 35.097 -0.82%
2018-12-24 0 42.85 42.65 42.85 42.35 43.45 317,234 13,600,878 42.873 35.16 35.00 35.16 34.75 35.65 386,621 35.179 -1.38%
2018-12-21 0 43.45 43.20 43.45 42.70 44.80 1,737,860 75,303,623 43.331 35.65 35.45 35.65 35.04 36.76 2,117,974 35.555 -3.12%
2018-12-20 0 44.85 44.80 44.85 44.50 45.20 911,281 40,852,665 44.830 36.80 36.76 36.80 36.51 37.09 1,110,601 36.784 -0.22%
2018-12-19 0 44.95 44.85 44.95 43.95 45.45 2,562,071 115,187,271 44.959 36.88 36.80 36.88 36.06 37.29 3,122,461 36.890 1.70%
2018-12-18 0 44.20 44.20 44.25 43.60 45.00 1,512,640 66,792,397 44.156 36.27 36.27 36.31 35.78 36.92 1,843,493 36.231 -1.78%
2018-12-17 0 45.00 44.95 45.00 44.05 45.55 2,750,994 123,992,027 45.072 36.92 36.88 36.92 36.14 37.38 3,352,706 36.983 -0.33%
2018-12-14 0 45.15 45.10 45.15 44.25 45.85 3,534,091 160,184,523 45.326 37.05 37.01 37.05 36.31 37.62 4,307,086 37.191 -1.74%
2018-12-13 0 45.95 45.80 45.95 45.20 46.50 2,348,773 107,871,929 45.927 37.70 37.58 37.70 37.09 38.15 2,862,509 37.684 1.66%
2018-12-12 0 45.20 45.20 45.25 43.70 45.20 1,793,772 80,260,438 44.744 37.09 37.09 37.13 35.86 37.09 2,186,115 36.714 2.73%
2018-12-11 0 44.00 43.95 44.00 41.80 44.25 1,370,882 60,023,934 43.785 36.10 36.06 36.10 34.30 36.31 1,670,729 35.927 2.56%
2018-12-10 0 42.90 42.90 43.00 42.70 43.95 1,219,829 52,459,962 43.006 35.20 35.20 35.28 35.04 36.06 1,486,637 35.288 -2.39%
2018-12-07 0 43.95 43.90 43.95 42.80 44.00 1,729,446 75,592,788 43.709 36.06 36.02 36.06 35.12 36.10 2,107,720 35.865 2.21%
2018-12-06 0 43.00 42.90 43.00 42.20 43.05 685,124 29,295,160 42.759 35.28 35.20 35.28 34.63 35.32 834,978 35.085 -0.69%
2018-12-05 0 43.30 43.10 43.30 42.65 43.70 876,891 37,952,015 43.280 35.53 35.36 35.53 35.00 35.86 1,068,689 35.513 -0.92%
2018-12-04 0 43.70 43.65 43.70 42.35 43.95 1,904,660 82,764,499 43.454 35.86 35.82 35.86 34.75 36.06 2,321,257 35.655 1.27%
2018-12-03 0 43.15 43.10 43.15 42.20 44.00 1,535,619 66,407,786 43.245 35.41 35.36 35.41 34.63 36.10 1,871,498 35.484 2.74%
2018-11-30 0 42.00 42.00 42.10 41.70 43.00 3,168,179 133,524,695 42.146 34.46 34.46 34.54 34.22 35.28 3,861,140 34.582 -2.21%
2018-11-29 0 42.95 42.90 42.95 42.20 43.25 1,692,868 72,539,930 42.850 35.24 35.20 35.24 34.63 35.49 2,063,141 35.160 2.38%
2018-11-28 0 41.95 41.85 41.95 41.60 42.65 961,071 40,296,982 41.929 34.42 34.34 34.42 34.13 35.00 1,171,282 34.404 0.00%
2018-11-27 0 41.95 41.90 41.95 41.30 42.00 1,613,351 67,439,489 41.801 34.42 34.38 34.42 33.89 34.46 1,966,232 34.299 1.82%
2018-11-26 0 41.20 41.20 41.25 41.10 42.45 1,884,859 78,166,281 41.471 33.81 33.81 33.85 33.72 34.83 2,297,125 34.028 -1.32%
2018-11-23 0 41.75 41.65 41.75 41.30 42.30 1,031,900 42,944,573 41.617 34.26 34.18 34.26 33.89 34.71 1,257,603 34.148 -0.71%
2018-11-22 0 42.05 42.00 42.05 41.90 42.80 658,493 27,742,426 42.130 34.50 34.46 34.50 34.38 35.12 802,522 34.569 0.12%
2018-11-21 0 42.00 41.95 42.00 41.25 42.45 3,434,166 143,554,119 41.802 34.46 34.42 34.46 33.85 34.83 4,185,305 34.300 -1.64%
2018-11-20 0 42.70 42.70 42.80 42.70 43.70 1,084,958 46,710,183 43.053 35.04 35.04 35.12 35.04 35.86 1,322,266 35.326 -1.04%
2018-11-19 0 43.15 43.15 43.25 42.90 44.70 1,798,500 78,341,745 43.559 35.41 35.41 35.49 35.20 36.68 2,191,878 35.742 -1.71%
2018-11-16 0 43.90 43.80 43.90 43.25 44.45 1,554,366 68,110,088 43.819 36.02 35.94 36.02 35.49 36.47 1,894,345 35.954 -0.68%
2018-11-15 0 44.20 44.20 44.35 43.00 44.65 2,526,956 111,405,176 44.087 36.27 36.27 36.39 35.28 36.64 3,079,665 36.174 3.03%
2018-11-14 0 42.90 42.90 42.95 42.35 43.40 1,051,720 45,147,357 42.927 35.20 35.20 35.24 34.75 35.61 1,281,758 35.223 1.30%
2018-11-13 0 42.35 42.30 42.35 41.05 42.45 1,655,472 69,202,673 41.802 34.75 34.71 34.75 33.68 34.83 2,017,566 34.300 -0.47%
2018-11-12 0 42.55 42.50 42.55 41.40 43.25 1,449,470 61,557,171 42.469 34.91 34.87 34.91 33.97 35.49 1,766,506 34.847 0.24%
2018-11-09 0 42.45 42.40 42.45 42.00 43.00 766,700 32,445,277 42.318 34.83 34.79 34.83 34.46 35.28 934,397 34.723 -1.16%
2018-11-08 0 42.95 42.85 42.95 42.80 43.55 1,229,900 52,961,240 43.061 35.24 35.16 35.24 35.12 35.73 1,498,910 35.333 0.47%
2018-11-07 0 42.75 42.70 42.75 42.50 43.50 1,615,100 69,420,619 42.982 35.08 35.04 35.08 34.87 35.69 1,968,363 35.268 -1.27%
2018-11-06 0 43.30 43.25 43.30 42.90 43.65 1,674,921 72,505,805 43.289 35.53 35.49 35.53 35.20 35.82 2,041,269 35.520 0.35%
2018-11-05 0 43.15 43.15 43.20 42.95 43.85 1,458,006 63,143,468 43.308 35.41 35.41 35.45 35.24 35.98 1,776,909 35.536 -0.46%
2018-11-02 0 43.35 43.35 43.45 42.65 43.95 2,322,469 100,433,293 43.244 35.57 35.57 35.65 35.00 36.06 2,830,452 35.483 2.00%
2018-11-01 0 42.50 42.45 42.50 41.25 43.50 1,642,900 70,347,121 42.819 34.87 34.83 34.87 33.85 35.69 2,002,244 35.134 1.43%
2018-10-31 0 41.90 41.85 41.90 39.35 41.95 2,610,447 108,469,453 41.552 34.38 34.34 34.38 32.29 34.42 3,181,418 34.095 4.49%
2018-10-30 0 40.10 40.10 40.20 39.90 41.40 2,392,280 96,231,616 40.226 32.90 32.90 32.99 32.74 33.97 2,915,532 33.007 -1.23%
2018-10-29 0 40.60 40.55 40.60 40.30 41.60 865,818 35,183,628 40.636 33.31 33.27 33.31 33.07 34.13 1,055,194 33.343 -0.25%
2018-10-26 0 40.70 40.70 40.75 40.30 42.05 3,082,064 126,170,846 40.937 33.40 33.40 33.44 33.07 34.50 3,756,190 33.590 -1.33%
2018-10-25 0 41.25 41.25 41.30 40.60 42.85 3,252,875 133,834,750 41.144 33.85 33.85 33.89 33.31 35.16 3,964,361 33.759 -1.79%
2018-10-24 0 42.00 42.00 42.10 41.90 43.85 1,430,079 61,156,951 42.765 34.46 34.46 34.54 34.38 35.98 1,742,874 35.090 -0.71%
2018-10-23 0 42.30 42.30 42.40 42.25 43.45 1,351,723 57,653,811 42.652 34.71 34.71 34.79 34.67 35.65 1,647,379 34.997 -1.28%
2018-10-22 0 42.85 42.85 42.90 42.70 44.00 1,247,065 53,696,689 43.058 35.16 35.16 35.20 35.04 36.10 1,519,830 35.331 -0.92%
2018-10-19 0 43.25 43.20 43.25 42.55 43.45 1,403,700 60,689,680 43.236 35.49 35.45 35.49 34.91 35.65 1,710,725 35.476 -0.12%
2018-10-18 0 43.30 43.20 43.30 41.65 43.85 3,219,478 139,119,863 43.212 35.53 35.45 35.53 34.18 35.98 3,923,659 35.457 3.96%
2018-10-16 0 41.65 41.60 41.65 40.95 42.00 2,308,468 95,784,781 41.493 34.18 34.13 34.18 33.60 34.46 2,813,388 34.046 0.00%
2018-10-15 0 41.65 41.55 41.65 41.10 41.65 1,570,942 64,981,081 41.364 34.18 34.09 34.18 33.72 34.18 1,914,547 33.941 0.85%
2018-10-12 0 41.30 41.25 41.30 41.00 41.80 3,614,011 148,604,644 41.119 33.89 33.85 33.89 33.64 34.30 4,404,487 33.739 0.61%
2018-10-11 0 41.05 41.00 41.05 40.20 42.55 2,957,824 120,862,631 40.862 33.68 33.64 33.68 32.99 34.91 3,604,775 33.528 -3.64%
2018-10-10 0 42.60 42.55 42.60 42.50 44.30 999,100 42,705,031 42.744 34.95 34.91 34.95 34.87 36.35 1,217,628 35.072 -1.05%
2018-10-09 0 43.05 42.95 43.05 42.80 43.80 1,634,469 70,356,725 43.046 35.32 35.24 35.32 35.12 35.94 1,991,969 35.320 -0.69%
2018-10-08 0 43.35 43.30 43.35 42.95 44.90 1,877,800 81,722,973 43.521 35.57 35.53 35.57 35.24 36.84 2,288,522 35.710 -0.80%
2018-10-05 0 43.70 43.70 43.75 43.35 44.40 2,091,944 92,080,065 44.017 35.86 35.86 35.90 35.57 36.43 2,549,505 36.117 -1.35%
2018-10-04 0 44.30 44.10 44.30 43.70 44.65 1,761,770 77,916,677 44.226 36.35 36.19 36.35 35.86 36.64 2,147,114 36.289 0.68%
2018-10-03 0 44.00 43.95 44.00 42.70 44.25 1,387,814 60,717,312 43.750 36.10 36.06 36.10 35.04 36.31 1,691,364 35.898 2.80%
2018-10-02 0 42.80 42.80 42.90 42.60 44.95 2,767,918 120,296,454 43.461 35.12 35.12 35.20 34.95 36.88 3,373,332 35.661 -4.25%
2018-09-28 0 44.70 44.60 44.70 44.45 46.00 1,796,209 80,529,298 44.833 36.68 36.60 36.68 36.47 37.74 2,189,085 36.787 -2.30%
2018-09-27 0 45.75 45.70 45.75 44.35 45.80 1,275,009 58,120,090 45.584 37.54 37.50 37.54 36.39 37.58 1,553,886 37.403 2.01%
2018-09-26 0 44.85 44.80 44.85 43.90 46.00 3,283,317 147,958,467 45.064 36.80 36.76 36.80 36.02 37.74 4,001,462 36.976 0.56%
2018-09-24 0 44.60 44.55 44.60 44.05 45.05 1,389,900 61,828,217 44.484 36.60 36.55 36.60 36.14 36.96 1,693,906 36.500 -1.00%
2018-09-21 0 45.05 45.05 45.10 44.35 45.20 2,156,375 96,968,494 44.968 36.96 36.96 37.01 36.39 37.09 2,628,029 36.898 0.78%
2018-09-20 0 44.70 44.70 44.75 44.05 45.30 1,260,660 56,211,903 44.589 36.68 36.68 36.72 36.14 37.17 1,536,398 36.587 -0.45%
2018-09-19 0 44.90 44.80 44.90 43.90 44.95 4,209,651 188,326,898 44.737 36.84 36.76 36.84 36.02 36.88 5,130,408 36.708 1.93%
2018-09-18 0 44.05 43.95 44.05 41.45 44.15 3,253,900 141,795,414 43.577 36.14 36.06 36.14 34.01 36.23 3,965,610 35.756 3.77%
2018-09-17 0 42.45 42.40 42.45 41.75 42.75 719,500 30,388,752 42.236 34.83 34.79 34.83 34.26 35.08 876,873 34.656 -0.12%
2018-09-14 0 42.50 42.45 42.50 41.95 42.95 918,039 39,042,734 42.528 34.87 34.83 34.87 34.42 35.24 1,118,837 34.896 0.71%
2018-09-13 0 42.20 42.20 42.25 40.10 42.30 3,098,217 129,493,219 41.796 34.63 34.63 34.67 32.90 34.71 3,775,876 34.295 5.11%
2018-09-12 0 40.15 40.10 40.15 40.05 41.10 2,896,900 116,815,977 40.324 32.94 32.90 32.94 32.86 33.72 3,530,525 33.087 -1.71%
2018-09-11 0 40.85 40.80 40.85 40.65 42.10 1,594,446 65,249,211 40.923 33.52 33.48 33.52 33.35 34.54 1,943,192 33.578 -2.51%
2018-09-10 0 41.90 41.85 41.90 41.40 42.30 2,224,300 93,249,347 41.923 34.38 34.34 34.38 33.97 34.71 2,710,811 34.399 -0.36%
2018-09-07 0 42.05 41.95 42.05 41.55 42.40 1,877,298 78,815,616 41.984 34.50 34.42 34.50 34.09 34.79 2,287,911 34.449 -0.36%
2018-09-06 0 42.20 42.15 42.20 41.65 43.60 1,492,675 63,413,655 42.483 34.63 34.59 34.63 34.18 35.78 1,819,161 34.859 -1.06%
2018-09-05 0 42.65 42.65 42.70 42.50 43.20 1,321,025 56,546,770 42.805 35.00 35.00 35.04 34.87 35.45 1,609,967 35.123 -0.81%
2018-09-04 0 43.00 42.95 43.00 42.00 43.20 1,742,716 74,713,104 42.872 35.28 35.24 35.28 34.46 35.45 2,123,892 35.177 2.38%
2018-09-03 0 42.00 41.95 42.00 40.80 43.00 1,230,423 51,127,430 41.553 34.46 34.42 34.46 33.48 35.28 1,499,548 34.095 -0.83%
2018-08-31 0 42.35 42.30 42.35 41.05 42.75 2,274,062 95,814,794 42.134 34.75 34.71 34.75 33.68 35.08 2,771,457 34.572 1.19%
2018-08-30 0 41.85 41.65 41.85 41.40 43.85 1,959,649 82,794,861 42.250 34.34 34.18 34.34 33.97 35.98 2,388,274 34.667 -2.79%
2018-08-29 0 43.05 42.80 43.05 42.10 43.05 1,810,000 77,268,362 42.690 35.32 35.12 35.32 34.54 35.32 2,205,893 35.028 1.06%
2018-08-28 0 42.60 42.40 42.60 41.35 42.60 1,929,350 81,392,539 42.187 34.95 34.79 34.95 33.93 34.95 2,351,348 34.615 2.40%
2018-08-27 0 41.60 41.60 41.70 40.55 42.40 4,190,334 174,692,800 41.689 34.13 34.13 34.22 33.27 34.79 5,106,866 34.207 1.71%
2018-08-24 0 40.90 40.90 40.95 40.25 41.35 2,737,429 111,476,866 40.723 33.56 33.56 33.60 33.03 33.93 3,336,174 33.415 -2.50%
2018-08-23 0 41.95 41.90 41.95 41.00 43.80 3,752,841 157,396,891 41.941 34.42 34.38 34.42 33.64 35.94 4,573,682 34.414 -1.87%
2018-08-22 0 42.75 42.60 42.75 41.35 42.75 2,779,703 117,405,040 42.237 35.08 34.95 35.08 33.93 35.08 3,387,695 34.656 1.42%
2018-08-21 0 42.15 42.10 42.15 40.75 42.35 4,854,754 202,946,667 41.804 34.59 34.54 34.59 33.44 34.75 5,916,612 34.301 1.93%
2018-08-20 0 41.35 41.30 41.35 40.30 44.15 9,163,182 381,957,737 41.684 33.93 33.89 33.93 33.07 36.23 11,167,402 34.203 -7.80%
2018-08-17 0 44.85 44.80 44.85 42.00 47.50 7,210,757 319,296,894 44.281 36.80 36.76 36.80 34.46 38.98 8,787,932 36.334 -4.06%
2018-08-16 0 46.75 46.75 46.80 45.95 47.75 3,123,200 146,311,376 46.847 38.36 38.36 38.40 37.70 39.18 3,806,323 38.439 0.43%
2018-08-15 0 46.55 46.50 46.55 46.00 47.50 4,673,538 218,265,549 46.702 38.20 38.15 38.20 37.74 38.98 5,695,759 38.321 -0.85%
2018-08-14 0 46.95 46.95 47.00 46.60 48.50 3,335,386 157,182,788 47.126 38.52 38.52 38.56 38.24 39.80 4,064,919 38.668 -2.49%
2018-08-13 0 48.15 48.15 48.25 46.50 48.70 3,627,793 173,220,989 47.748 39.51 39.51 39.59 38.15 39.96 4,421,283 39.179 1.80%
2018-08-10 0 47.30 47.30 47.45 47.10 48.45 3,224,345 153,406,432 47.578 38.81 38.81 38.93 38.65 39.75 3,929,591 39.039 -1.25%
2018-08-09 0 47.90 47.90 47.95 47.35 48.25 4,238,352 202,699,368 47.825 39.30 39.30 39.34 38.85 39.59 5,165,387 39.242 0.10%
2018-08-08 0 47.85 47.80 47.85 46.75 48.00 5,970,000 283,608,247 47.506 39.26 39.22 39.26 38.36 39.39 7,275,790 38.980 3.46%
2018-08-07 0 46.25 46.20 46.25 44.40 46.40 6,907,225 315,341,744 45.654 37.95 37.91 37.95 36.43 38.07 8,418,010 37.460 4.17%
2018-08-06 0 44.40 44.40 44.45 44.30 46.20 2,295,961 103,604,141 45.125 36.43 36.43 36.47 36.35 37.91 2,798,146 37.026 -0.78%
2018-08-03 0 44.75 44.75 44.80 44.65 46.00 3,242,913 146,347,786 45.128 36.72 36.72 36.76 36.64 37.74 3,952,220 37.029 -1.65%
2018-08-02 0 45.50 45.45 45.50 44.05 47.10 5,180,611 235,637,154 45.484 37.33 37.29 37.33 36.14 38.65 6,313,742 37.321 -2.78%
2018-08-01 0 46.80 46.75 46.80 46.50 48.00 4,637,961 217,661,349 46.930 38.40 38.36 38.40 38.15 39.39 5,652,401 38.508 -0.53%
2018-07-31 0 47.05 47.00 47.05 46.35 47.45 5,570,665 261,709,949 46.980 38.61 38.56 38.61 38.03 38.93 6,789,111 38.548 0.53%
2018-07-30 0 46.80 46.70 46.80 45.75 49.90 9,647,341 457,253,706 47.397 38.40 38.32 38.40 37.54 40.94 11,757,459 38.891 2.63%
2018-07-27 0 45.60 45.45 45.60 43.45 45.60 5,128,360 230,864,159 45.017 37.42 37.29 37.42 35.65 37.42 6,250,062 36.938 4.95%
2018-07-26 0 43.45 43.35 43.45 42.85 44.50 2,475,793 107,047,027 43.237 35.65 35.57 35.65 35.16 36.51 3,017,312 35.478 -1.03%
2018-07-25 0 43.90 43.90 43.95 43.35 44.75 5,616,072 247,513,312 44.072 36.02 36.02 36.06 35.57 36.72 6,844,449 36.163 -0.45%
2018-07-24 0 44.10 44.05 44.10 41.85 44.10 7,171,916 310,882,550 43.347 36.19 36.14 36.19 34.34 36.19 8,740,596 35.568 6.39%
2018-07-23 0 41.45 41.40 41.45 39.80 41.45 1,616,132 65,803,985 40.717 34.01 33.97 34.01 32.66 34.01 1,969,621 33.409 2.09%
2018-07-20 0 40.60 40.55 40.60 40.55 41.50 1,925,881 78,674,326 40.851 33.31 33.27 33.31 33.27 34.05 2,347,120 33.520 -1.22%
2018-07-19 0 41.10 41.05 41.10 41.05 41.95 1,306,805 53,950,473 41.284 33.72 33.68 33.72 33.68 34.42 1,592,636 33.875 -2.03%
2018-07-18 0 41.95 41.90 41.95 41.15 42.10 1,330,162 55,611,077 41.808 34.42 34.38 34.42 33.76 34.54 1,621,102 34.304 -0.59%
2018-07-17 0 42.20 42.10 42.20 41.45 42.35 3,051,691 127,899,327 41.911 34.63 34.54 34.63 34.01 34.75 3,719,173 34.389 1.69%
2018-07-16 0 41.50 41.40 41.50 40.90 41.50 2,335,056 96,395,454 41.282 34.05 33.97 34.05 33.56 34.05 2,845,792 33.873 1.97%
2018-07-13 0 40.70 40.65 40.70 40.25 41.45 2,472,893 100,799,406 40.762 33.40 33.35 33.40 33.03 34.01 3,013,777 33.446 -1.09%
2018-07-12 0 41.15 41.15 41.35 39.40 41.35 3,109,553 126,999,010 40.842 33.76 33.76 33.93 32.33 33.93 3,789,691 33.512 3.39%
2018-07-11 0 39.80 39.75 39.80 38.45 39.90 1,517,612 60,057,380 39.574 32.66 32.62 32.66 31.55 32.74 1,849,552 32.471 1.53%
2018-07-10 0 39.20 39.20 39.25 39.20 39.75 850,282 33,523,585 39.426 32.16 32.16 32.21 32.16 32.62 1,036,260 32.351 -0.38%
2018-07-09 0 39.35 39.30 39.35 39.15 40.00 2,590,700 102,070,580 39.399 32.29 32.25 32.29 32.12 32.82 3,157,352 32.328 0.90%
2018-07-06 0 39.00 38.95 39.00 38.25 39.30 3,060,188 118,906,281 38.856 32.00 31.96 32.00 31.39 32.25 3,729,529 31.882 0.26%
2018-07-05 0 38.90 38.80 38.90 38.00 38.90 4,263,505 164,488,040 38.580 31.92 31.84 31.92 31.18 31.92 5,196,042 31.656 3.05%
2018-07-04 0 37.75 37.75 37.80 37.35 38.40 1,242,107 47,045,856 37.876 30.97 30.97 31.02 30.65 31.51 1,513,787 31.078 0.94%
2018-07-03 0 37.40 37.35 37.40 36.40 37.90 3,263,773 121,330,407 37.175 30.69 30.65 30.69 29.87 31.10 3,977,643 30.503 0.27%
2018-06-29 0 37.30 37.20 37.30 36.75 37.50 1,852,900 68,878,525 37.173 30.61 30.52 30.61 30.15 30.77 2,258,176 30.502 1.63%
2018-06-28 0 36.70 36.65 36.70 36.00 37.30 2,117,525 77,279,023 36.495 30.11 30.07 30.11 29.54 30.61 2,580,681 29.945 0.96%
2018-06-27 0 36.35 36.30 36.35 36.20 38.00 1,478,287 54,405,272 36.803 29.83 29.79 29.83 29.70 31.18 1,801,626 30.198 -2.15%
2018-06-26 0 37.15 37.15 37.20 37.00 38.25 1,327,876 49,824,457 37.522 30.48 30.48 30.52 30.36 31.39 1,618,316 30.788 -2.49%
2018-06-25 0 38.10 38.10 38.15 38.00 39.45 2,375,508 91,785,078 38.638 31.26 31.26 31.30 31.18 32.37 2,895,092 31.704 0.66%
2018-06-22 0 37.85 37.85 37.95 37.50 38.20 1,602,500 60,685,512 37.869 31.06 31.06 31.14 30.77 31.34 1,953,007 31.073 0.53%
2018-06-21 0 37.65 37.60 37.65 36.05 38.25 5,992,809 226,162,411 37.739 30.89 30.85 30.89 29.58 31.39 7,303,588 30.966 2.59%
2018-06-20 0 36.70 36.60 36.70 36.20 37.00 2,335,890 85,507,990 36.606 30.11 30.03 30.11 29.70 30.36 2,846,808 30.036 0.41%
2018-06-19 0 36.55 36.55 36.60 36.30 37.70 4,429,055 163,604,693 36.939 29.99 29.99 30.03 29.79 30.93 5,397,802 30.310 -3.43%
2018-06-15 0 37.85 37.80 37.85 37.50 38.30 2,731,740 103,387,202 37.847 31.06 31.02 31.06 30.77 31.43 3,329,241 31.054 -0.79%
2018-06-14 0 38.15 38.15 38.20 38.00 38.80 1,758,431 67,327,829 38.289 31.30 31.30 31.34 31.18 31.84 2,143,044 31.417 -1.42%
2018-06-13 0 38.70 38.70 38.75 37.80 38.95 2,743,923 106,105,585 38.669 31.75 31.75 31.80 31.02 31.96 3,344,089 31.729 1.18%
2018-06-12 0 38.25 38.05 38.25 37.00 38.40 2,693,318 102,255,103 37.966 31.39 31.22 31.39 30.36 31.51 3,282,415 31.152 0.93%
2018-06-11 0 38.45 38.45 38.50 38.30 38.95 1,395,244 53,646,715 38.450 31.10 31.10 31.14 30.98 31.50 1,725,142 31.097 -0.39%
2018-06-08 0 38.60 38.60 38.70 38.50 39.40 2,018,589 78,514,124 38.896 31.22 31.22 31.30 31.14 31.87 2,495,873 31.458 -1.15%
2018-06-07 0 39.05 39.00 39.05 38.45 39.60 1,627,400 63,534,870 39.041 31.58 31.54 31.58 31.10 32.03 2,012,190 31.575 0.64%
2018-06-06 0 38.80 38.80 38.85 38.45 39.35 2,467,806 95,894,707 38.858 31.38 31.38 31.42 31.10 31.83 3,051,305 31.427 -0.39%
2018-06-05 0 38.95 38.95 39.00 38.95 39.70 2,041,126 79,798,310 39.095 31.50 31.50 31.54 31.50 32.11 2,523,739 31.619 -1.39%
2018-06-04 0 39.50 39.45 39.50 38.55 39.60 2,851,806 111,690,644 39.165 31.95 31.91 31.95 31.18 32.03 3,526,100 31.675 -0.38%
2018-06-01 0 39.65 39.60 39.65 38.15 39.65 18,162,600 714,430,104 39.335 32.07 32.03 32.07 30.85 32.07 22,457,045 31.813 0.38%
2018-05-31 0 39.50 39.45 39.50 38.85 39.50 3,320,025 130,383,805 39.272 31.95 31.91 31.95 31.42 31.95 4,105,026 31.762 2.20%
2018-05-30 0 38.65 38.60 38.65 38.40 39.00 3,319,300 128,254,609 38.639 31.26 31.22 31.26 31.06 31.54 4,104,130 31.250 -0.90%
2018-05-29 0 39.00 38.90 39.00 38.80 39.50 1,614,633 63,081,037 39.068 31.54 31.46 31.54 31.38 31.95 1,996,404 31.597 -1.39%
2018-05-28 0 39.55 39.50 39.55 38.55 39.70 1,382,643 54,529,874 39.439 31.99 31.95 31.99 31.18 32.11 1,709,561 31.897 1.93%
2018-05-25 0 38.80 38.80 38.85 38.70 39.30 3,216,146 125,381,854 38.985 31.38 31.38 31.42 31.30 31.78 3,976,586 31.530 -1.15%
2018-05-24 0 39.25 39.15 39.25 38.20 39.85 3,730,000 146,057,302 39.157 31.74 31.66 31.74 30.90 32.23 4,611,938 31.669 2.08%
2018-05-23 0 38.45 38.45 38.50 38.45 39.55 1,888,000 73,201,619 38.772 31.10 31.10 31.14 31.10 31.99 2,334,407 31.358 -2.78%
2018-05-21 0 39.55 39.55 39.60 39.45 40.20 1,234,701 49,063,692 39.737 31.99 31.99 32.03 31.91 32.51 1,526,639 32.138 0.76%
2018-05-18 0 39.25 39.25 39.30 39.05 40.20 2,195,164 86,293,521 39.311 31.74 31.74 31.78 31.58 32.51 2,714,198 31.793 -1.87%
2018-05-17 0 40.00 39.95 40.00 39.60 41.00 1,770,943 70,717,813 39.932 32.35 32.31 32.35 32.03 33.16 2,189,673 32.296 -1.84%
2018-05-16 0 40.75 40.70 40.75 40.30 41.30 2,027,647 82,599,603 40.737 32.96 32.92 32.96 32.59 33.40 2,507,073 32.947 -0.85%
2018-05-15 0 41.10 41.10 41.15 40.60 42.00 2,724,938 111,724,639 41.001 33.24 33.24 33.28 32.84 33.97 3,369,234 33.160 -1.56%
2018-05-14 0 41.75 41.70 41.75 39.95 41.95 2,187,900 90,804,126 41.503 33.77 33.73 33.77 32.31 33.93 2,705,217 33.566 1.33%
2018-05-11 0 41.20 41.20 41.25 40.95 41.60 1,890,574 78,047,114 41.282 33.32 33.32 33.36 33.12 33.64 2,337,590 33.388 0.49%
2018-05-10 0 41.00 41.00 41.05 40.80 41.35 1,054,170 43,285,097 41.061 33.16 33.16 33.20 33.00 33.44 1,303,423 33.209 0.24%
2018-05-09 0 40.90 40.85 40.90 40.45 41.35 1,445,600 59,302,160 41.023 33.08 33.04 33.08 32.71 33.44 1,787,404 33.178 1.36%
2018-05-08 0 40.35 40.30 40.35 40.30 41.60 2,314,376 94,082,489 40.651 32.63 32.59 32.63 32.59 33.64 2,861,597 32.878 -2.54%
2018-05-07 0 41.40 41.40 41.45 39.60 41.70 3,982,300 163,545,585 41.068 33.48 33.48 33.52 32.03 33.73 4,923,893 33.215 1.72%
2018-05-04 0 40.70 40.65 40.70 40.50 41.25 3,747,900 152,957,090 40.811 32.92 32.88 32.92 32.76 33.36 4,634,070 33.007 -0.49%
2018-05-03 0 40.90 40.90 40.95 40.15 41.20 4,469,726 181,859,491 40.687 33.08 33.08 33.12 32.47 33.32 5,526,568 32.906 -1.33%
2018-05-02 0 41.45 41.45 41.50 40.85 41.60 2,405,470 99,515,614 41.371 33.52 33.52 33.56 33.04 33.64 2,974,230 33.459 -0.96%
2018-04-30 0 41.85 41.85 42.00 39.20 42.15 4,717,261 195,121,423 41.363 33.85 33.85 33.97 31.70 34.09 5,832,631 33.453 7.72%
2018-04-27 0 38.85 38.80 38.85 38.15 38.90 2,699,600 104,108,920 38.565 31.42 31.38 31.42 30.85 31.46 3,337,905 31.190 1.70%
2018-04-26 0 38.20 38.10 38.20 37.80 39.15 3,635,800 139,578,740 38.390 30.90 30.81 30.90 30.57 31.66 4,495,465 31.049 -2.43%
2018-04-25 0 39.15 39.10 39.15 38.60 39.40 3,176,900 124,039,022 39.044 31.66 31.62 31.66 31.22 31.87 3,928,060 31.578 -0.25%
2018-04-24 0 39.25 39.25 39.30 38.35 39.30 3,188,500 124,188,005 38.949 31.74 31.74 31.78 31.02 31.78 3,942,403 31.501 1.42%
2018-04-23 0 38.70 38.65 38.70 38.10 39.05 4,169,558 161,297,230 38.684 31.30 31.26 31.30 30.81 31.58 5,155,427 31.287 1.71%
2018-04-20 0 38.05 38.00 38.05 37.45 38.30 3,419,468 129,763,156 37.948 30.77 30.73 30.77 30.29 30.98 4,227,982 30.692 -1.68%
2018-04-19 0 38.70 38.70 38.75 38.00 39.25 2,128,123 82,111,063 38.584 31.30 31.30 31.34 30.73 31.74 2,631,306 31.205 2.38%
2018-04-18 0 37.80 37.80 37.85 37.45 38.50 1,858,514 70,360,066 37.858 30.57 30.57 30.61 30.29 31.14 2,297,949 30.619 0.40%
2018-04-17 0 37.65 37.65 37.70 37.55 38.35 2,315,660 87,620,429 37.838 30.45 30.45 30.49 30.37 31.02 2,863,185 30.602 -0.26%
2018-04-16 0 37.75 37.75 37.80 37.60 38.70 1,495,986 56,785,027 37.958 30.53 30.53 30.57 30.41 31.30 1,849,704 30.700 -2.20%
2018-04-13 0 38.60 38.60 38.65 38.10 39.10 2,322,789 89,260,725 38.428 31.22 31.22 31.26 30.81 31.62 2,871,999 31.080 -0.90%
2018-04-12 0 38.95 38.90 38.95 38.35 39.60 2,011,877 77,819,025 38.680 31.50 31.46 31.50 31.02 32.03 2,487,574 31.283 -0.89%
2018-04-11 0 39.30 39.25 39.30 39.05 40.15 1,757,327 69,496,291 39.547 31.78 31.74 31.78 31.58 32.47 2,172,837 31.984 0.38%
2018-04-10 0 39.15 39.10 39.15 38.50 39.65 3,191,273 124,686,200 39.071 31.66 31.62 31.66 31.14 32.07 3,945,832 31.599 -1.26%
2018-04-09 0 39.65 39.60 39.65 38.90 40.00 1,640,479 64,895,329 39.559 32.07 32.03 32.07 31.46 32.35 2,028,361 31.994 0.38%
2018-04-06 0 39.50 39.45 39.50 39.10 39.90 1,852,915 73,077,859 39.439 31.95 31.91 31.95 31.62 32.27 2,291,026 31.897 1.02%
2018-04-04 0 39.10 39.10 39.15 39.00 39.80 3,041,244 119,519,337 39.299 31.62 31.62 31.66 31.54 32.19 3,760,329 31.784 -1.76%
2018-04-03 0 39.80 39.80 39.85 37.10 40.00 3,420,359 133,403,331 39.003 32.19 32.19 32.23 30.01 32.35 4,229,084 31.544 4.74%
2018-03-29 0 38.00 37.95 38.00 37.65 39.05 3,129,539 119,249,440 38.104 30.73 30.69 30.73 30.45 31.58 3,869,501 30.818 -0.65%
2018-03-28 0 38.25 38.20 38.25 38.05 39.35 4,177,292 160,693,296 38.468 30.94 30.90 30.94 30.77 31.83 5,164,989 31.112 -1.92%
2018-03-27 0 39.00 38.95 39.00 38.45 40.10 2,406,678 93,918,898 39.024 31.54 31.50 31.54 31.10 32.43 2,975,724 31.562 -1.14%
2018-03-26 0 39.45 39.45 39.50 38.55 39.90 2,605,102 102,757,649 39.445 31.91 31.91 31.95 31.18 32.27 3,221,064 31.902 0.77%
2018-03-23 0 39.15 39.10 39.15 38.00 39.30 5,394,160 209,867,304 38.906 31.66 31.62 31.66 30.73 31.78 6,669,579 31.466 -1.01%
2018-03-22 0 39.55 39.50 39.55 39.20 41.05 3,278,844 130,993,615 39.951 31.99 31.95 31.99 31.70 33.20 4,054,108 32.311 -2.22%
2018-03-21 0 40.45 40.40 40.45 40.35 41.40 1,885,000 77,115,047 40.910 32.71 32.67 32.71 32.63 33.48 2,330,698 33.087 -0.37%
2018-03-20 0 40.60 40.55 40.60 40.10 40.80 2,679,600 108,437,461 40.468 32.84 32.80 32.84 32.43 33.00 3,313,176 32.729 -0.12%
2018-03-19 0 40.65 40.60 40.65 40.35 40.95 2,765,980 112,424,339 40.645 32.88 32.84 32.88 32.63 33.12 3,419,981 32.873 -0.73%
2018-03-16 0 40.95 40.95 41.00 40.80 41.65 2,978,805 122,390,074 41.087 33.12 33.12 33.16 33.00 33.69 3,683,127 33.230 -1.68%
2018-03-15 0 41.65 41.65 41.70 41.50 42.15 2,015,992 84,096,943 41.715 33.69 33.69 33.73 33.56 34.09 2,492,662 33.738 -2.12%
2018-03-14 0 42.55 42.55 42.60 42.20 43.50 1,267,687 54,044,795 42.633 34.41 34.41 34.45 34.13 35.18 1,567,425 34.480 -2.74%
2018-03-13 0 43.75 43.60 43.75 43.25 43.95 3,019,131 131,589,644 43.585 35.38 35.26 35.38 34.98 35.55 3,732,988 35.250 0.34%
2018-03-12 0 43.60 43.60 43.70 42.95 44.00 2,236,903 97,664,276 43.660 35.26 35.26 35.34 34.74 35.59 2,765,806 35.311 0.93%
2018-03-09 0 43.20 43.15 43.20 42.75 43.30 2,524,500 108,738,281 43.073 34.94 34.90 34.94 34.57 35.02 3,121,404 34.836 1.41%
2018-03-08 0 42.60 42.55 42.60 42.45 43.10 2,329,700 99,736,580 42.811 34.45 34.41 34.45 34.33 34.86 2,880,545 34.624 -0.35%
2018-03-07 0 42.75 42.65 42.75 42.20 43.10 2,404,660 102,632,796 42.681 34.57 34.49 34.57 34.13 34.86 2,973,228 34.519 0.00%
2018-03-06 0 42.75 42.65 42.75 42.15 43.65 1,904,000 81,146,965 42.619 34.57 34.49 34.57 34.09 35.30 2,354,190 34.469 0.59%
2018-03-05 0 42.50 42.40 42.50 42.00 43.05 2,444,516 103,657,765 42.404 34.37 34.29 34.37 33.97 34.82 3,022,508 34.295 -0.70%
2018-03-02 0 42.80 42.80 42.85 42.15 42.95 2,385,400 101,912,034 42.723 34.62 34.62 34.66 34.09 34.74 2,949,415 34.553 -0.35%
2018-03-01 0 42.95 42.90 42.95 42.10 43.30 3,165,500 135,832,555 42.910 34.74 34.70 34.74 34.05 35.02 3,913,965 34.705 1.30%
2018-02-28 0 42.40 42.40 42.45 42.05 43.95 2,692,384 114,405,943 42.492 34.29 34.29 34.33 34.01 35.55 3,328,983 34.367 -2.97%
2018-02-27 0 43.70 43.65 43.70 43.25 44.05 2,316,920 101,047,328 43.613 35.34 35.30 35.34 34.98 35.63 2,864,743 35.273 1.16%
2018-02-26 0 43.20 43.20 43.35 42.70 43.80 1,939,600 84,110,468 43.365 34.94 34.94 35.06 34.53 35.42 2,398,208 35.072 0.12%
2018-02-23 0 43.15 43.10 43.15 42.10 43.40 1,815,517 77,987,306 42.956 34.90 34.86 34.90 34.05 35.10 2,244,786 34.742 3.11%
2018-02-22 0 41.85 41.85 41.90 41.80 43.20 3,618,370 152,908,292 42.259 33.85 33.85 33.89 33.81 34.94 4,473,913 34.178 -4.34%
2018-02-21 0 43.75 43.70 43.75 42.00 43.90 2,569,355 111,453,978 43.378 35.38 35.34 35.38 33.97 35.51 3,176,865 35.083 1.74%
2018-02-20 0 43.00 43.00 43.05 41.60 43.15 3,683,000 157,269,994 42.702 34.78 34.78 34.82 33.64 34.90 4,553,825 34.536 1.78%
2018-02-15 0 42.25 42.25 42.35 41.40 43.30 3,699,819 155,043,477 41.906 34.17 34.17 34.25 33.48 35.02 4,574,621 33.892 0.48%
2018-02-14 0 42.05 42.05 42.10 41.40 43.60 3,054,490 128,510,905 42.073 34.01 34.01 34.05 33.48 35.26 3,776,707 34.027 -2.44%
2018-02-13 0 43.10 43.10 43.15 42.60 44.30 5,845,199 254,177,916 43.485 34.86 34.86 34.90 34.45 35.83 7,227,264 35.169 1.29%
2018-02-12 0 42.55 42.55 42.60 40.50 43.00 6,883,610 291,491,762 42.346 34.41 34.41 34.45 32.76 34.78 8,511,201 34.248 5.32%
2018-02-09 0 40.40 40.40 40.45 40.10 41.45 6,933,722 280,482,943 40.452 32.67 32.67 32.71 32.43 33.52 8,573,162 32.716 -1.94%
2018-02-08 0 41.20 41.20 41.25 40.05 41.45 3,703,704 151,969,441 41.032 33.32 33.32 33.36 32.39 33.52 4,579,424 33.185 3.00%
2018-02-07 0 40.00 39.95 40.00 39.80 42.00 5,100,986 205,913,085 40.367 32.35 32.31 32.35 32.19 33.97 6,307,086 32.648 -2.56%
2018-02-06 0 41.05 41.05 41.10 39.90 41.65 8,059,680 328,654,390 40.778 33.20 33.20 33.24 32.27 33.69 9,965,346 32.980 -2.73%
2018-02-05 0 42.20 42.15 42.20 42.10 43.60 6,091,110 258,810,522 42.490 34.13 34.09 34.13 34.05 35.26 7,531,319 34.365 -3.32%
2018-02-02 0 43.65 43.55 43.65 42.15 43.75 6,620,272 287,011,589 43.353 35.30 35.22 35.30 34.09 35.38 8,185,598 35.063 2.83%
2018-02-01 0 42.45 42.40 42.45 42.20 44.05 5,950,553 255,637,028 42.960 34.33 34.29 34.33 34.13 35.63 7,357,528 34.745 -1.96%
2018-01-31 0 43.30 43.25 43.30 42.90 43.95 5,851,567 254,228,471 43.446 35.02 34.98 35.02 34.70 35.55 7,235,137 35.138 1.17%
2018-01-30 0 42.80 42.75 42.80 42.65 44.40 6,548,362 282,858,047 43.195 34.62 34.57 34.62 34.49 35.91 8,096,686 34.935 -2.73%
2018-01-29 0 44.00 43.95 44.00 44.00 45.90 6,459,876 286,993,680 44.427 35.59 35.55 35.59 35.59 37.12 7,987,278 35.931 -3.08%
2018-01-26 0 45.40 45.40 45.45 45.30 46.40 2,944,605 134,484,996 45.672 36.72 36.72 36.76 36.64 37.53 3,640,840 36.938 -0.22%
2018-01-25 0 45.50 45.50 45.65 45.40 47.15 3,915,042 179,217,420 45.777 36.80 36.80 36.92 36.72 38.13 4,840,732 37.023 -3.29%
2018-01-24 0 47.05 47.05 47.10 45.80 47.30 5,663,900 263,896,956 46.593 38.05 38.05 38.09 37.04 38.25 7,003,098 37.683 1.18%
2018-01-23 0 46.50 46.45 46.50 45.90 47.55 5,082,500 235,714,227 46.378 37.61 37.57 37.61 37.12 38.46 6,284,229 37.509 -1.17%
2018-01-22 0 47.05 47.00 47.05 46.35 47.55 5,209,500 244,863,387 47.003 38.05 38.01 38.05 37.49 38.46 6,441,257 38.015 -0.84%
2018-01-19 0 47.45 47.35 47.45 46.10 47.75 6,798,909 321,641,568 47.308 38.38 38.30 38.38 37.28 38.62 8,406,473 38.261 2.93%
2018-01-18 0 46.10 46.05 46.10 45.90 47.45 6,842,977 316,989,316 46.323 37.28 37.24 37.28 37.12 38.38 8,460,961 37.465 -2.85%
2018-01-17 0 47.45 47.35 47.45 46.45 48.45 3,417,400 161,285,419 47.195 38.38 38.30 38.38 37.57 39.18 4,225,425 38.170 -1.04%
2018-01-16 0 47.95 47.95 48.00 46.95 48.45 3,962,300 189,591,558 47.849 38.78 38.78 38.82 37.97 39.18 4,899,164 38.699 1.05%
2018-01-15 0 47.45 47.40 47.45 47.00 49.25 4,967,702 236,831,520 47.674 38.38 38.34 38.38 38.01 39.83 6,142,287 38.558 -0.94%
2018-01-12 0 47.90 47.90 47.95 47.60 49.15 9,368,908 452,142,712 48.260 38.74 38.74 38.78 38.50 39.75 11,584,134 39.031 -1.84%
2018-01-11 0 48.80 48.75 48.80 48.65 50.85 4,955,058 243,264,414 49.094 39.47 39.43 39.47 39.35 41.13 6,126,654 39.706 -3.65%
2018-01-10 0 50.65 50.65 50.80 50.65 51.50 3,434,931 175,151,856 50.991 40.96 40.96 41.09 40.96 41.65 4,247,101 41.240 -2.41%
2018-01-09 0 51.90 51.75 51.90 50.45 52.20 6,672,829 343,347,722 51.455 41.98 41.85 41.98 40.80 42.22 8,250,582 41.615 0.78%
2018-01-08 0 51.50 51.45 51.50 51.15 53.25 3,879,900 201,088,328 51.828 41.65 41.61 41.65 41.37 43.07 4,797,281 41.917 -3.20%
2018-01-05 0 53.20 53.00 53.20 52.30 53.25 2,690,143 142,331,289 52.908 43.03 42.86 43.03 42.30 43.07 3,326,212 42.791 0.57%
2018-01-04 0 52.90 52.80 52.90 52.30 53.30 3,918,908 206,664,393 52.735 42.78 42.70 42.78 42.30 43.11 4,845,512 42.651 1.05%
2018-01-03 0 52.35 52.30 52.35 51.10 52.65 4,901,369 255,423,731 52.113 42.34 42.30 42.34 41.33 42.58 6,060,270 42.147 2.65%
2018-01-02 0 51.00 50.95 51.00 50.80 52.90 4,673,147 241,153,667 51.604 41.25 41.21 41.25 41.09 42.78 5,778,087 41.736 0.29%
2017-12-29 0 50.85 50.85 50.90 50.25 51.95 2,835,098 144,516,210 50.974 41.13 41.13 41.17 40.64 42.02 3,505,441 41.226 -2.02%
2017-12-28 0 51.90 51.90 51.95 50.85 53.35 2,721,171 141,579,276 52.029 41.98 41.98 42.02 41.13 43.15 3,364,577 42.079 0.97%
2017-12-27 0 51.40 51.40 51.50 51.05 53.40 3,858,278 199,923,145 51.817 41.57 41.57 41.65 41.29 43.19 4,770,546 41.908 1.48%
2017-12-22 0 50.65 50.65 50.70 50.10 51.30 1,793,327 90,771,918 50.616 40.96 40.96 41.00 40.52 41.49 2,217,349 40.937 0.20%
2017-12-21 0 50.55 50.55 50.65 49.15 51.50 2,349,707 119,335,321 50.787 40.88 40.88 40.96 39.75 41.65 2,905,282 41.075 -0.59%
2017-12-20 0 50.85 50.85 50.90 49.50 51.30 3,759,199 189,842,238 50.501 41.13 41.13 41.17 40.03 41.49 4,648,041 40.843 2.73%
2017-12-19 0 49.50 49.45 49.50 48.90 50.25 3,124,379 154,616,658 49.487 40.03 39.99 40.03 39.55 40.64 3,863,121 40.024 1.02%
2017-12-18 0 49.00 48.95 49.00 47.95 49.60 3,374,783 165,453,589 49.026 39.63 39.59 39.63 38.78 40.12 4,172,732 39.651 2.19%
2017-12-15 0 47.95 47.85 47.95 46.70 48.30 4,655,333 222,187,605 47.728 38.78 38.70 38.78 37.77 39.06 5,756,060 38.601 1.91%
2017-12-14 0 47.05 47.00 47.05 46.20 47.30 2,503,141 117,453,073 46.922 38.05 38.01 38.05 37.37 38.25 3,094,995 37.949 1.29%
2017-12-13 0 46.45 46.40 46.45 44.90 47.10 3,149,300 146,220,735 46.430 37.57 37.53 37.57 36.31 38.09 3,893,934 37.551 3.68%
2017-12-12 0 44.80 44.80 44.90 44.80 46.00 1,285,641 58,053,210 45.155 36.23 36.23 36.31 36.23 37.20 1,589,624 36.520 -0.44%
2017-12-11 0 45.00 45.00 45.10 44.90 45.70 2,642,300 119,373,652 45.178 36.39 36.39 36.48 36.31 36.96 3,267,057 36.539 3.09%
2017-12-08 0 43.65 43.65 43.70 42.80 44.35 1,816,400 79,324,820 43.671 35.30 35.30 35.34 34.62 35.87 2,245,878 35.320 2.11%
2017-12-07 0 42.75 42.75 42.80 42.65 43.85 1,230,928 52,940,511 43.009 34.57 34.57 34.62 34.49 35.46 1,521,974 34.784 -1.84%
2017-12-06 0 43.55 43.55 43.60 43.50 45.20 1,775,736 77,963,632 43.905 35.22 35.22 35.26 35.18 36.56 2,195,599 35.509 -2.90%
2017-12-05 0 44.85 44.75 44.85 44.55 45.60 1,587,446 71,484,140 45.031 36.27 36.19 36.27 36.03 36.88 1,962,789 36.420 0.00%
2017-12-04 0 44.85 44.80 44.85 44.30 46.00 1,600,560 72,142,222 45.073 36.27 36.23 36.27 35.83 37.20 1,979,003 36.454 -0.22%
2017-12-01 0 44.95 44.95 45.10 44.45 45.80 1,227,801 55,057,904 44.843 36.35 36.35 36.48 35.95 37.04 1,518,108 36.267 0.22%
2017-11-30 0 44.85 44.85 44.90 44.45 45.70 2,537,963 114,480,505 45.107 36.27 36.27 36.31 35.95 36.96 3,138,050 36.481 -0.55%
2017-11-29 0 45.10 45.10 45.15 44.65 46.10 2,057,490 92,822,873 45.115 36.48 36.48 36.52 36.11 37.28 2,543,972 36.487 -1.53%
2017-11-28 0 45.80 45.80 45.90 45.15 46.45 2,507,300 114,849,809 45.806 37.04 37.04 37.12 36.52 37.57 3,100,137 37.047 -1.19%
2017-11-27 0 46.35 46.30 46.35 45.65 47.40 2,378,400 110,594,232 46.499 37.49 37.45 37.49 36.92 38.34 2,940,759 37.607 -0.32%
2017-11-24 0 46.50 46.45 46.50 44.05 46.95 3,585,640 165,515,935 46.161 37.61 37.57 37.61 35.63 37.97 4,433,445 37.333 4.85%
2017-11-23 0 44.35 44.35 44.40 44.15 45.25 2,149,867 96,151,064 44.724 35.87 35.87 35.91 35.71 36.60 2,658,191 36.172 -0.22%
2017-11-22 0 44.45 44.45 44.50 43.60 45.00 2,144,980 95,338,077 44.447 35.95 35.95 35.99 35.26 36.39 2,652,149 35.947 2.30%
2017-11-21 0 43.45 43.40 43.45 43.00 43.95 1,848,031 80,176,909 43.385 35.14 35.10 35.14 34.78 35.55 2,284,988 35.089 0.46%
2017-11-20 0 43.25 43.25 43.30 42.80 44.15 3,302,400 142,799,299 43.241 34.98 34.98 35.02 34.62 35.71 4,083,234 34.972 -1.82%
2017-11-17 0 44.05 44.05 44.10 43.80 45.55 3,150,332 140,130,108 44.481 35.63 35.63 35.67 35.42 36.84 3,895,210 35.975 -2.44%
2017-11-16 0 45.15 45.15 45.25 44.75 46.00 2,434,300 110,067,927 45.215 36.52 36.52 36.60 36.19 37.20 3,009,877 36.569 -0.88%
2017-11-15 0 45.55 45.50 45.55 45.40 46.70 2,754,881 126,452,888 45.901 36.84 36.80 36.84 36.72 37.77 3,406,257 37.124 -1.73%
2017-11-14 0 46.35 46.30 46.35 45.20 46.60 2,370,082 109,759,090 46.310 37.49 37.45 37.49 36.56 37.69 2,930,475 37.454 2.21%
2017-11-13 0 45.35 45.35 45.40 44.60 46.10 2,608,069 118,765,943 45.538 36.68 36.68 36.72 36.07 37.28 3,224,732 36.830 1.57%
2017-11-10 0 44.65 44.65 44.70 44.50 45.20 1,496,583 67,025,895 44.786 36.11 36.11 36.15 35.99 36.56 1,850,442 36.222 -0.78%
2017-11-09 0 45.00 45.00 45.05 44.45 45.55 1,587,800 71,492,324 45.026 36.39 36.39 36.44 35.95 36.84 1,963,226 36.416 0.33%
2017-11-08 0 44.85 44.85 44.90 44.80 45.85 1,894,282 85,422,367 45.095 36.27 36.27 36.31 36.23 37.08 2,342,174 36.471 -0.88%
2017-11-07 0 45.25 45.25 45.35 44.65 45.60 2,016,191 90,930,806 45.100 36.60 36.60 36.68 36.11 36.88 2,492,908 36.476 -0.33%
2017-11-06 0 45.40 45.40 45.50 44.30 46.55 2,242,490 101,560,899 45.289 36.72 36.72 36.80 35.83 37.65 2,772,714 36.629 -1.73%
2017-11-03 0 46.20 46.15 46.20 45.40 46.55 1,439,004 66,148,523 45.968 37.37 37.32 37.37 36.72 37.65 1,779,248 37.178 0.00%
2017-11-02 0 46.20 46.20 46.30 45.65 46.55 1,620,200 74,828,742 46.185 37.37 37.37 37.45 36.92 37.65 2,003,287 37.353 1.65%
2017-11-01 0 45.45 45.45 45.60 45.20 46.60 1,591,212 72,563,818 45.603 36.76 36.76 36.88 36.56 37.69 1,967,445 36.882 -0.44%
2017-10-31 0 45.65 45.65 45.80 45.40 46.20 2,071,432 95,064,875 45.893 36.92 36.92 37.04 36.72 37.37 2,561,211 37.117 0.77%
2017-10-30 0 45.30 45.30 45.35 45.20 46.45 1,104,800 50,401,585 45.621 36.64 36.64 36.68 36.56 37.57 1,366,024 36.897 -0.55%
2017-10-27 0 45.55 45.55 45.70 45.10 46.30 1,866,983 85,070,485 45.566 36.84 36.84 36.96 36.48 37.45 2,308,421 36.852 0.33%
2017-10-26 0 45.40 45.35 45.40 45.00 46.20 3,370,500 153,371,804 45.504 36.72 36.68 36.72 36.39 37.37 4,167,436 36.802 -1.20%
2017-10-25 0 45.95 45.95 46.00 43.55 46.20 4,237,678 191,733,129 45.245 37.16 37.16 37.20 35.22 37.37 5,239,653 36.593 5.51%
2017-10-24 0 43.55 43.55 43.60 43.40 45.35 5,507,736 243,128,002 44.143 35.22 35.22 35.26 35.10 36.68 6,810,009 35.702 -2.02%
2017-10-23 0 44.45 44.45 44.50 44.00 46.05 6,713,051 298,369,051 44.446 35.95 35.95 35.99 35.59 37.24 8,300,314 35.947 -7.01%
2017-10-20 0 47.80 47.80 47.85 46.60 48.25 1,455,877 69,301,213 47.601 38.66 38.66 38.70 37.69 39.02 1,800,111 38.498 3.02%
2017-10-19 0 46.40 46.40 46.45 46.25 47.90 3,081,220 145,039,245 47.072 37.53 37.53 37.57 37.41 38.74 3,809,757 38.070 -0.54%
2017-10-18 0 46.65 46.65 46.70 46.65 48.35 2,841,547 133,881,440 47.116 37.73 37.73 37.77 37.73 39.10 3,513,415 38.106 -3.22%
2017-10-17 0 48.20 48.15 48.20 46.80 48.35 2,360,910 112,770,123 47.766 38.98 38.94 38.98 37.85 39.10 2,919,134 38.631 0.84%
2017-10-16 0 47.80 47.80 47.85 47.15 48.10 2,770,606 132,331,856 47.763 38.66 38.66 38.70 38.13 38.90 3,425,700 38.629 1.59%
2017-10-13 0 47.05 47.00 47.05 45.05 47.30 2,282,000 106,690,887 46.753 38.05 38.01 38.05 36.44 38.25 2,821,566 37.813 3.75%
2017-10-12 0 45.35 45.35 45.50 45.20 45.95 1,596,450 72,699,293 45.538 36.68 36.68 36.80 36.56 37.16 1,973,922 36.830 -0.66%
2017-10-11 0 45.65 45.55 45.65 45.05 45.90 2,128,180 97,020,260 45.588 36.92 36.84 36.92 36.44 37.12 2,631,376 36.871 0.88%
2017-10-10 0 45.25 45.20 45.25 44.75 46.00 1,389,600 62,782,419 45.180 36.60 36.56 36.60 36.19 37.20 1,718,163 36.540 -0.33%
2017-10-09 0 45.40 45.35 45.40 44.80 45.45 1,202,149 54,390,679 45.245 36.72 36.68 36.72 36.23 36.76 1,486,390 36.592 -0.98%
2017-10-06 0 45.85 45.80 45.85 44.70 46.25 1,956,200 89,347,845 45.674 37.08 37.04 37.08 36.15 37.41 2,418,733 36.940 2.57%
2017-10-04 0 44.70 44.70 44.85 44.25 45.20 983,500 44,002,368 44.741 36.15 36.15 36.27 35.79 36.56 1,216,043 36.185 -0.78%
2017-10-03 0 45.05 45.05 45.15 43.25 45.15 2,670,400 119,338,054 44.689 36.44 36.44 36.52 34.98 36.52 3,301,801 36.143 2.97%
2017-09-29 0 43.75 43.75 43.85 43.55 44.10 1,570,600 68,802,420 43.806 35.38 35.38 35.46 35.22 35.67 1,941,960 35.429 -0.46%
2017-09-28 0 43.95 43.95 44.00 43.35 44.20 1,403,055 61,636,928 43.931 35.55 35.55 35.59 35.06 35.75 1,734,800 35.530 -0.23%
2017-09-27 0 44.05 44.05 44.10 42.75 44.35 2,384,300 105,051,047 44.059 35.63 35.63 35.67 34.57 35.87 2,948,054 35.634 1.61%
2017-09-26 0 43.35 43.30 43.35 42.10 43.50 1,920,447 83,060,944 43.251 35.06 35.02 35.06 34.05 35.18 2,374,526 34.980 1.40%
2017-09-25 0 42.75 42.70 42.75 42.00 43.30 3,253,715 139,043,858 42.734 34.57 34.53 34.57 33.97 35.02 4,023,038 34.562 -1.95%
2017-09-22 0 43.60 43.60 43.65 43.10 43.90 1,847,492 80,381,516 43.508 35.26 35.26 35.30 34.86 35.51 2,284,321 35.188 -0.34%
2017-09-21 0 43.75 43.75 43.80 43.30 44.10 2,218,800 97,168,662 43.793 35.38 35.38 35.42 35.02 35.67 2,743,423 35.419 0.57%
2017-09-20 0 43.50 43.50 43.55 43.10 43.80 4,621,099 200,698,077 43.431 35.18 35.18 35.22 34.86 35.42 5,713,732 35.126 0.23%
2017-09-19 0 43.40 43.35 43.40 43.10 43.95 2,340,138 101,672,547 43.447 35.10 35.06 35.10 34.86 35.55 2,893,451 35.139 -0.91%
2017-09-18 0 43.80 43.80 43.90 43.60 44.20 3,419,650 150,128,327 43.902 35.42 35.42 35.51 35.26 35.75 4,228,207 35.506 0.00%
2017-09-15 0 43.80 43.75 43.80 42.70 44.00 3,037,000 131,548,030 43.315 35.42 35.38 35.42 34.53 35.59 3,755,082 35.032 0.00%
2017-09-14 0 43.80 43.70 43.80 43.00 44.35 6,514,057 284,805,917 43.722 35.42 35.34 35.42 34.78 35.87 8,054,269 35.361 2.58%
2017-09-13 0 42.70 42.65 42.70 41.70 42.80 4,017,600 170,675,228 42.482 34.53 34.49 34.53 33.73 34.62 4,967,539 34.358 3.14%
2017-09-12 0 41.40 41.40 41.45 41.15 42.30 1,115,100 46,152,493 41.389 33.48 33.48 33.52 33.28 34.21 1,378,759 33.474 -1.78%
2017-09-11 0 42.15 42.15 42.20 42.05 42.75 2,649,500 112,019,251 42.279 34.09 34.09 34.13 34.01 34.57 3,275,959 34.194 0.84%
2017-09-08 0 41.80 41.75 41.80 41.20 42.00 1,593,248 66,436,265 41.699 33.81 33.77 33.81 33.32 33.97 1,969,963 33.725 0.12%
2017-09-07 0 41.75 41.75 41.80 41.00 42.55 5,166,700 216,764,932 41.954 33.77 33.77 33.81 33.16 34.41 6,388,337 33.931 0.85%
2017-09-06 0 41.40 41.35 41.40 40.00 41.45 2,812,473 114,877,813 40.846 33.48 33.44 33.48 32.35 33.52 3,477,467 33.035 2.48%
2017-09-05 0 40.40 40.35 40.40 39.95 41.05 2,933,703 118,215,338 40.296 32.67 32.63 32.67 32.31 33.20 3,627,361 32.590 -1.46%
2017-09-04 0 41.00 41.00 41.05 40.70 41.60 1,707,075 70,008,138 41.011 33.16 33.16 33.20 32.92 33.64 2,110,703 33.168 -0.12%
2017-09-01 0 41.05 41.00 41.05 40.20 41.30 2,716,900 111,226,785 40.939 33.20 33.16 33.20 32.51 33.40 3,359,296 33.110 0.24%
2017-08-31 0 40.95 40.90 40.95 40.70 41.70 2,566,445 105,085,125 40.946 33.12 33.08 33.12 32.92 33.73 3,173,267 33.116 -0.73%
2017-08-30 0 41.25 41.20 41.25 40.80 42.00 6,648,800 273,226,690 41.094 33.36 33.32 33.36 33.00 33.97 8,220,872 33.236 -1.55%
2017-08-29 0 41.90 41.85 41.90 40.20 41.95 5,319,291 219,400,710 41.246 33.89 33.85 33.89 32.51 33.93 6,577,008 33.359 2.70%
2017-08-28 0 40.80 40.80 40.85 39.00 40.80 4,233,799 170,048,225 40.164 33.00 33.00 33.04 31.54 33.00 5,234,857 32.484 4.48%
2017-08-25 0 39.05 39.05 39.10 38.40 39.45 2,406,700 93,661,431 38.917 31.58 31.58 31.62 31.06 31.91 2,975,751 31.475 -0.26%
2017-08-24 0 39.15 39.10 39.15 38.80 39.95 2,434,930 95,269,730 39.126 31.66 31.62 31.66 31.38 32.31 3,010,656 31.644 -2.61%
2017-08-22 0 40.20 40.15 40.20 39.50 40.75 9,305,731 373,321,057 40.117 32.51 32.47 32.51 31.95 32.96 11,506,019 32.446 1.01%
2017-08-21 0 39.80 39.80 39.85 37.50 40.70 10,537,700 415,825,626 39.461 32.19 32.19 32.23 30.33 32.92 13,029,280 31.915 5.01%
2017-08-18 0 37.90 37.90 37.95 37.25 38.10 1,723,227 65,021,958 37.733 30.65 30.65 30.69 30.13 30.81 2,130,674 30.517 0.13%
2017-08-17 0 37.85 37.80 37.85 37.45 38.05 1,265,200 47,765,100 37.753 30.61 30.57 30.61 30.29 30.77 1,564,349 30.534 -0.39%
2017-08-16 0 38.00 38.00 38.05 37.40 38.35 1,392,722 52,679,887 37.825 30.73 30.73 30.77 30.25 31.02 1,722,023 30.592 -0.13%
2017-08-15 0 38.05 38.05 38.15 37.20 39.10 7,502,302 288,025,339 38.392 30.77 30.77 30.85 30.09 31.62 9,276,179 31.050 3.96%
2017-08-14 0 36.60 36.60 36.65 36.50 37.10 1,794,600 65,789,205 36.660 29.60 29.60 29.64 29.52 30.01 2,218,923 29.649 -0.14%
2017-08-11 0 36.65 36.65 36.70 36.55 37.20 2,371,600 87,039,817 36.701 29.64 29.64 29.68 29.56 30.09 2,932,352 29.683 -2.53%
2017-08-10 0 37.60 37.55 37.60 37.20 37.95 1,412,200 52,990,457 37.523 30.41 30.37 30.41 30.09 30.69 1,746,107 30.348 -1.31%
2017-08-09 0 38.10 38.05 38.10 37.55 38.20 3,067,400 116,214,140 37.887 30.81 30.77 30.81 30.37 30.90 3,792,670 30.642 -0.13%
2017-08-08 0 38.15 38.15 38.20 37.80 38.40 2,526,040 96,339,290 38.138 30.85 30.85 30.90 30.57 31.06 3,123,308 30.845 -0.26%
2017-08-07 0 38.25 38.20 38.25 37.80 38.35 1,861,100 70,880,494 38.085 30.94 30.90 30.94 30.57 31.02 2,301,147 30.802 0.26%
2017-08-04 0 38.15 38.10 38.15 37.30 38.30 2,702,304 102,352,281 37.876 30.85 30.81 30.85 30.17 30.98 3,341,249 30.633 1.19%
2017-08-03 0 37.70 37.65 37.70 37.40 37.85 2,219,462 83,497,178 37.620 30.49 30.45 30.49 30.25 30.61 2,744,241 30.426 -0.40%
2017-08-02 0 37.85 37.80 37.85 37.30 37.90 1,730,500 65,255,784 37.709 30.61 30.57 30.61 30.17 30.65 2,139,667 30.498 1.34%
2017-08-01 0 37.35 37.35 37.40 37.00 37.80 2,147,125 80,275,969 37.388 30.21 30.21 30.25 29.92 30.57 2,654,801 30.238 0.40%
2017-07-31 0 37.20 37.20 37.25 36.60 37.50 2,695,313 100,291,233 37.209 30.09 30.09 30.13 29.60 30.33 3,332,605 30.094 0.81%
2017-07-28 0 36.90 36.90 36.95 36.70 37.65 2,617,127 96,768,787 36.975 29.84 29.84 29.88 29.68 30.45 3,235,932 29.904 -1.60%
2017-07-27 0 37.50 37.50 37.60 36.75 37.80 4,089,276 153,155,785 37.453 30.33 30.33 30.41 29.72 30.57 5,056,162 30.291 1.63%
2017-07-26 0 36.90 36.85 36.90 36.75 37.70 3,325,527 123,137,827 37.028 29.84 29.80 29.84 29.72 30.49 4,111,829 29.947 -1.60%
2017-07-25 0 37.50 37.45 37.50 37.30 37.85 3,129,921 117,631,879 37.583 30.33 30.29 30.33 30.17 30.61 3,869,973 30.396 -0.27%
2017-07-24 0 37.60 37.55 37.60 37.50 38.40 3,603,300 136,300,086 37.826 30.41 30.37 30.41 30.33 31.06 4,455,280 30.593 -2.08%
2017-07-21 0 38.40 38.35 38.40 38.30 39.15 1,430,992 55,310,188 38.652 31.06 31.02 31.06 30.98 31.66 1,769,342 31.260 -1.41%
2017-07-20 0 38.95 38.95 39.00 38.65 39.20 1,010,500 39,413,120 39.004 31.50 31.50 31.54 31.26 31.70 1,249,427 31.545 0.00%
2017-07-19 0 38.95 38.90 38.95 38.50 39.20 2,039,215 79,423,999 38.948 31.50 31.46 31.50 31.14 31.70 2,521,376 31.500 0.78%
2017-07-18 0 38.65 38.65 38.70 38.60 39.20 1,268,023 49,116,651 38.735 31.26 31.26 31.30 31.22 31.70 1,567,840 31.328 -1.28%
2017-07-17 0 39.15 39.15 39.20 39.00 39.95 806,940 31,687,875 39.269 31.66 31.66 31.70 31.54 32.31 997,736 31.760 -0.63%
2017-07-14 0 39.40 39.40 39.45 39.15 39.80 1,487,695 58,895,983 39.589 31.87 31.87 31.91 31.66 32.19 1,839,452 32.018 0.38%
2017-07-13 0 39.25 39.25 39.40 39.25 39.80 1,412,383 55,719,043 39.450 31.74 31.74 31.87 31.74 32.19 1,746,333 31.906 1.16%
2017-07-12 0 38.80 38.80 38.85 38.55 39.15 2,677,218 103,959,456 38.831 31.38 31.38 31.42 31.18 31.66 3,310,231 31.405 0.13%
2017-07-11 0 38.75 38.75 38.80 38.55 39.40 2,718,349 105,518,570 38.817 31.34 31.34 31.38 31.18 31.87 3,361,087 31.394 0.13%
2017-07-10 0 38.70 38.70 38.80 38.55 39.05 2,688,012 104,259,154 38.787 31.30 31.30 31.38 31.18 31.58 3,323,577 31.370 -0.77%
2017-07-07 0 39.00 39.00 39.05 38.70 39.50 1,867,200 72,949,025 39.069 31.54 31.54 31.58 31.30 31.95 2,308,689 31.598 -0.38%
2017-07-06 0 39.15 39.15 39.20 38.60 39.40 2,581,592 100,851,907 39.066 31.66 31.66 31.70 31.22 31.87 3,191,995 31.595 0.77%
2017-07-05 0 38.85 38.85 38.90 38.25 39.05 2,017,388 78,191,172 38.759 31.42 31.42 31.46 30.94 31.58 2,494,388 31.347 -0.13%
2017-07-04 0 38.90 38.80 38.90 38.25 39.10 3,862,396 149,860,015 38.800 31.46 31.38 31.46 30.94 31.62 4,775,638 31.380 -0.51%
2017-07-03 0 39.10 39.05 39.10 38.30 39.30 2,897,903 112,664,793 38.878 31.62 31.58 31.62 30.98 31.78 3,583,096 31.443 2.09%
2017-06-30 0 38.30 38.20 38.30 37.85 38.30 2,434,800 93,075,935 38.227 30.98 30.90 30.98 30.61 30.98 3,010,495 30.917 -0.52%
2017-06-29 0 38.50 38.45 38.50 38.25 38.70 2,011,100 77,327,090 38.450 31.14 31.10 31.14 30.94 31.30 2,486,613 31.097 0.26%
2017-06-28 0 38.40 38.30 38.40 38.10 38.75 1,621,500 62,090,857 38.292 31.06 30.98 31.06 30.81 31.34 2,004,895 30.970 -0.65%
2017-06-27 0 38.65 38.55 38.65 38.35 39.20 2,360,986 91,478,483 38.746 31.26 31.18 31.26 31.02 31.70 2,919,228 31.337 -0.39%
2017-06-26 0 38.80 38.80 38.95 38.55 39.05 1,251,949 48,568,717 38.794 31.38 31.38 31.50 31.18 31.58 1,547,965 31.376 0.00%
2017-06-23 0 38.80 38.70 38.80 38.40 39.25 1,025,689 39,745,078 38.750 31.38 31.30 31.38 31.06 31.74 1,268,207 31.340 -0.13%
2017-06-22 0 38.85 38.75 38.85 38.25 39.15 3,338,400 129,550,910 38.806 31.42 31.34 31.42 30.94 31.66 4,127,746 31.385 1.83%
2017-06-21 0 38.15 38.15 38.20 38.10 39.15 4,604,622 176,787,773 38.394 30.85 30.85 30.90 30.81 31.66 5,693,359 31.052 -2.80%
2017-06-20 0 39.25 39.25 39.40 39.15 39.90 2,929,742 115,709,763 39.495 31.74 31.74 31.87 31.66 32.27 3,622,463 31.942 -1.01%
2017-06-19 0 39.65 39.65 39.75 39.15 40.00 2,841,100 112,975,670 39.765 32.07 32.07 32.15 31.66 32.35 3,512,862 32.161 0.89%
2017-06-16 0 39.30 39.25 39.30 39.05 40.00 4,310,943 170,264,334 39.496 31.78 31.74 31.78 31.58 32.35 5,330,241 31.943 -1.26%
2017-06-15 0 39.80 39.75 39.80 39.60 40.50 1,495,500 59,649,085 39.886 32.19 32.15 32.19 32.03 32.76 1,849,103 32.258 -1.20%
2017-06-14 0 40.80 40.75 40.80 40.20 41.00 1,211,874 49,357,270 40.728 32.58 32.54 32.58 32.10 32.74 1,517,624 32.523 0.62%
2017-06-13 0 40.55 40.50 40.55 40.20 40.80 2,830,041 114,364,708 40.411 32.38 32.34 32.38 32.10 32.58 3,544,046 32.270 0.75%
2017-06-12 0 40.25 40.25 40.30 40.10 40.75 3,267,600 131,762,378 40.324 32.14 32.14 32.18 32.02 32.54 4,091,999 32.200 -1.35%
2017-06-09 0 40.80 40.75 40.80 40.40 41.35 2,296,400 93,437,557 40.689 32.58 32.54 32.58 32.26 33.02 2,875,770 32.491 -0.61%
2017-06-08 0 41.05 40.95 41.05 40.50 41.45 3,365,989 137,449,859 40.835 32.78 32.70 32.78 32.34 33.10 4,215,211 32.608 -0.48%
2017-06-07 0 41.25 41.25 41.30 41.00 41.60 1,486,111 61,367,913 41.294 32.94 32.94 32.98 32.74 33.22 1,861,049 32.975 -0.12%
2017-06-06 0 41.30 41.30 41.40 40.60 41.50 2,977,516 122,825,674 41.251 32.98 32.98 33.06 32.42 33.14 3,728,728 32.940 0.24%
2017-06-05 0 41.20 41.15 41.20 41.10 41.40 1,094,301 45,152,853 41.262 32.90 32.86 32.90 32.82 33.06 1,370,387 32.949 -0.24%
2017-06-02 0 41.30 41.25 41.30 41.05 41.45 971,510 40,026,514 41.200 32.98 32.94 32.98 32.78 33.10 1,216,617 32.900 0.61%
2017-06-01 0 41.05 41.00 41.05 40.90 41.50 1,463,332 60,145,819 41.102 32.78 32.74 32.78 32.66 33.14 1,832,523 32.821 -0.24%
2017-05-31 0 41.15 41.15 41.30 40.95 41.50 1,682,776 69,360,322 41.218 32.86 32.86 32.98 32.70 33.14 2,107,332 32.914 -0.36%
2017-05-29 0 41.30 41.30 41.35 41.00 41.45 766,319 31,608,961 41.248 32.98 32.98 33.02 32.74 33.10 959,657 32.938 0.49%
2017-05-26 0 41.10 40.95 41.10 40.60 41.50 1,008,646 41,287,704 40.934 32.82 32.70 32.82 32.42 33.14 1,263,122 32.687 0.49%
2017-05-25 0 40.90 40.90 40.95 40.55 41.25 1,257,835 51,566,580 40.996 32.66 32.66 32.70 32.38 32.94 1,575,180 32.737 1.24%
2017-05-24 0 40.40 40.35 40.40 40.05 40.70 1,099,149 44,320,744 40.323 32.26 32.22 32.26 31.98 32.50 1,376,459 32.199 -0.86%
2017-05-23 0 40.75 40.75 40.80 40.60 41.05 2,072,560 84,527,826 40.784 32.54 32.54 32.58 32.42 32.78 2,595,456 32.568 0.49%
2017-05-22 0 40.55 40.50 40.55 40.25 41.00 1,512,000 61,574,155 40.724 32.38 32.34 32.38 32.14 32.74 1,893,470 32.519 0.50%
2017-05-19 0 40.35 40.30 40.35 40.20 41.10 1,174,763 47,467,162 40.406 32.22 32.18 32.22 32.10 32.82 1,471,150 32.265 -1.47%
2017-05-18 0 40.95 40.85 40.95 40.60 41.10 1,650,414 67,335,862 40.799 32.70 32.62 32.70 32.42 32.82 2,066,805 32.580 -0.85%
2017-05-17 0 41.30 41.15 41.30 40.80 41.70 1,872,931 77,084,237 41.157 32.98 32.86 32.98 32.58 33.30 2,345,462 32.865 -1.08%
2017-05-16 0 41.75 41.70 41.75 41.00 41.80 2,516,324 104,249,988 41.429 33.34 33.30 33.34 32.74 33.38 3,151,180 33.083 0.36%
2017-05-15 0 41.60 41.60 41.65 41.15 41.80 2,193,300 91,082,830 41.528 33.22 33.22 33.26 32.86 33.38 2,746,658 33.161 1.34%
2017-05-12 0 41.05 41.00 41.05 40.45 41.25 886,932 36,313,896 40.943 32.78 32.74 32.78 32.30 32.94 1,110,700 32.695 0.61%
2017-05-11 0 40.80 40.75 40.80 40.65 41.85 2,822,320 116,238,157 41.185 32.58 32.54 32.58 32.46 33.42 3,534,377 32.888 -2.16%
2017-05-10 0 41.70 41.60 41.70 40.45 41.70 3,974,300 164,593,424 41.414 33.30 33.22 33.30 32.30 33.30 4,976,995 33.071 2.71%
2017-05-09 0 40.60 40.45 40.60 39.70 40.60 1,252,172 50,283,599 40.157 32.42 32.30 32.42 31.70 32.42 1,568,089 32.067 1.25%
2017-05-08 0 40.10 40.00 40.10 39.55 40.20 3,083,500 123,221,624 39.962 32.02 31.94 32.02 31.58 32.10 3,861,451 31.911 -0.12%
2017-05-05 0 40.15 40.05 40.15 39.85 40.30 4,004,300 160,194,338 40.006 32.06 31.98 32.06 31.82 32.18 5,014,564 31.946 -0.50%
2017-05-04 0 40.35 40.25 40.35 39.85 40.50 2,627,987 105,519,207 40.152 32.22 32.14 32.22 31.82 32.34 3,291,014 32.063 0.12%
2017-05-02 0 40.30 40.20 40.30 39.85 40.45 3,080,991 123,796,196 40.181 32.18 32.10 32.18 31.82 32.30 3,858,309 32.086 0.62%
2017-04-28 0 40.05 40.05 40.10 39.65 40.45 4,186,600 167,616,563 40.036 31.98 31.98 32.02 31.66 32.30 5,242,857 31.970 0.00%
2017-04-27 0 40.05 40.00 40.05 39.40 40.30 2,835,134 113,192,930 39.925 31.98 31.94 31.98 31.46 32.18 3,550,424 31.882 -0.25%
2017-04-26 0 40.15 40.10 40.15 39.55 40.75 6,145,081 246,121,151 40.052 32.06 32.02 32.06 31.58 32.54 7,695,453 31.983 -1.47%
2017-04-25 0 40.75 40.70 40.75 40.65 41.50 4,013,231 163,856,871 40.829 32.54 32.50 32.54 32.46 33.14 5,025,748 32.603 -0.97%
2017-04-24 0 41.15 41.10 41.15 40.75 41.35 2,930,046 120,253,018 41.041 32.86 32.82 32.86 32.54 33.02 3,669,281 32.773 0.12%
2017-04-21 0 41.10 41.05 41.10 40.65 41.40 1,424,233 58,372,546 40.985 32.82 32.78 32.82 32.46 33.06 1,783,560 32.728 0.24%
2017-04-20 0 41.00 41.00 41.05 40.50 41.15 4,363,240 177,796,373 40.749 32.74 32.74 32.78 32.34 32.86 5,464,063 32.539 0.61%
2017-04-19 0 40.75 40.75 40.80 40.65 41.10 1,912,500 77,971,850 40.770 32.54 32.54 32.58 32.46 32.82 2,395,014 32.556 -0.73%
2017-04-18 0 41.05 41.00 41.05 40.60 41.45 3,467,600 142,292,679 41.035 32.78 32.74 32.78 32.42 33.10 4,342,458 32.768 0.12%
2017-04-13 0 41.00 41.00 41.05 40.75 41.40 2,459,000 100,945,184 41.051 32.74 32.74 32.78 32.54 33.06 3,079,393 32.781 -0.73%
2017-04-12 0 41.30 41.30 41.35 40.85 41.40 1,701,960 70,065,287 41.167 32.98 32.98 33.02 32.62 33.06 2,131,356 32.874 0.73%
2017-04-11 0 41.00 41.00 41.05 40.65 41.55 3,731,909 152,969,640 40.990 32.74 32.74 32.78 32.46 33.18 4,673,450 32.732 -0.36%
2017-04-10 0 41.15 41.10 41.15 41.05 41.95 1,592,728 65,992,338 41.434 32.86 32.82 32.86 32.78 33.50 1,994,565 33.086 -1.32%
2017-04-07 0 41.70 41.70 41.75 40.75 41.95 4,792,000 198,308,425 41.383 33.30 33.30 33.34 32.54 33.50 6,000,997 33.046 1.58%
2017-04-06 0 41.05 41.00 41.05 40.30 41.45 5,060,400 206,453,418 40.798 32.78 32.74 32.78 32.18 33.10 6,337,113 32.578 0.12%
2017-04-05 0 41.00 40.95 41.00 40.80 41.85 6,530,872 268,122,148 41.055 32.74 32.70 32.74 32.58 33.42 8,178,577 32.783 -1.80%
2017-04-03 0 41.75 41.75 41.80 41.20 42.00 1,925,727 80,520,307 41.813 33.34 33.34 33.38 32.90 33.54 2,411,578 33.389 1.09%
2017-03-31 0 41.30 41.30 41.35 41.20 42.35 4,334,000 180,571,300 41.664 32.98 32.98 33.02 32.90 33.82 5,427,446 33.270 -1.67%
2017-03-30 0 42.00 41.95 42.00 41.90 44.00 3,348,775 142,063,328 42.422 33.54 33.50 33.54 33.46 35.14 4,193,654 33.876 -4.33%
2017-03-29 0 43.90 43.75 43.90 43.00 43.95 2,110,257 92,304,674 43.741 35.06 34.94 35.06 34.34 35.10 2,642,664 34.929 1.15%
2017-03-28 0 43.40 43.30 43.40 43.05 43.50 1,408,000 60,972,212 43.304 34.66 34.58 34.66 34.38 34.74 1,763,231 34.580 1.17%
2017-03-27 0 42.90 42.90 42.95 42.90 43.45 1,687,369 72,618,083 43.036 34.26 34.26 34.30 34.26 34.70 2,113,083 34.366 -0.69%
2017-03-24 0 43.20 43.10 43.20 43.00 43.80 2,316,580 100,183,260 43.246 34.50 34.42 34.50 34.34 34.98 2,901,041 34.534 0.47%
2017-03-23 0 43.00 43.00 43.15 43.00 43.95 2,187,105 94,588,905 43.248 34.34 34.34 34.46 34.34 35.10 2,738,900 34.535 -0.23%
2017-03-22 0 43.10 43.00 43.10 42.80 44.00 2,474,170 106,880,347 43.198 34.42 34.34 34.42 34.18 35.14 3,098,390 34.495 -2.60%
2017-03-21 0 44.25 44.20 44.25 43.35 44.25 2,032,000 89,167,700 43.882 35.34 35.30 35.34 34.62 35.34 2,544,663 35.041 1.49%
2017-03-20 0 43.60 43.60 43.75 42.60 44.05 2,803,500 122,391,704 43.657 34.82 34.82 34.94 34.02 35.18 3,510,809 34.861 0.46%
2017-03-17 0 43.40 43.35 43.40 43.20 44.20 2,470,190 108,170,680 43.790 34.66 34.62 34.66 34.50 35.30 3,093,406 34.968 -0.57%
2017-03-16 0 43.65 43.65 43.70 42.75 44.10 2,743,700 119,073,507 43.399 34.86 34.86 34.90 34.14 35.22 3,435,921 34.655 2.83%
2017-03-15 0 42.45 42.45 42.50 41.30 43.10 2,203,200 93,564,045 42.467 33.90 33.90 33.94 32.98 34.42 2,759,056 33.912 0.59%
2017-03-14 0 42.20 42.15 42.20 41.90 42.60 2,740,240 115,823,087 42.267 33.70 33.66 33.70 33.46 34.02 3,431,588 33.752 0.24%
2017-03-13 0 42.10 42.10 42.20 41.20 42.50 1,814,500 76,493,787 42.157 33.62 33.62 33.70 32.90 33.94 2,272,289 33.664 1.08%
2017-03-10 0 41.65 41.65 41.75 41.30 42.00 2,607,261 108,651,924 41.673 33.26 33.26 33.34 32.98 33.54 3,265,059 33.277 1.09%
2017-03-09 0 41.20 41.10 41.20 40.70 41.30 3,226,118 132,056,503 40.934 32.90 32.82 32.90 32.50 32.98 4,040,051 32.687 0.73%
2017-03-08 0 40.90 40.90 41.00 40.75 42.00 6,123,500 251,104,046 41.007 32.66 32.66 32.74 32.54 33.54 7,668,427 32.745 -2.04%
2017-03-07 0 41.75 41.75 41.90 41.40 42.15 1,651,203 69,150,399 41.879 33.34 33.34 33.46 33.06 33.66 2,067,793 33.442 0.36%
2017-03-06 0 41.60 41.60 41.75 41.50 42.70 2,999,399 125,655,377 41.894 33.22 33.22 33.34 33.14 34.10 3,756,132 33.453 -1.54%
2017-03-03 0 42.25 42.25 42.45 42.25 42.90 3,181,973 135,006,265 42.428 33.74 33.74 33.90 33.74 34.26 3,984,768 33.881 -1.40%
2017-03-02 0 42.85 42.85 42.90 42.70 43.70 1,826,500 78,632,220 43.051 34.22 34.22 34.26 34.10 34.90 2,287,316 34.377 0.82%
2017-03-01 0 42.50 42.50 42.55 41.80 42.80 2,115,593 89,602,215 42.353 33.94 33.94 33.98 33.38 34.18 2,649,346 33.821 1.67%
2017-02-28 0 41.80 41.80 41.90 41.60 42.60 1,813,808 76,132,074 41.974 33.38 33.38 33.46 33.22 34.02 2,271,422 33.517 -0.59%
2017-02-27 0 42.05 42.00 42.05 41.85 42.85 2,236,737 94,456,094 42.229 33.58 33.54 33.58 33.42 34.22 2,801,054 33.722 -0.83%
2017-02-24 0 42.40 42.40 42.45 42.10 43.75 2,861,796 121,703,418 42.527 33.86 33.86 33.90 33.62 34.94 3,583,812 33.959 -2.42%
2017-02-23 0 43.45 43.40 43.45 42.95 43.75 1,658,032 71,845,018 43.332 34.70 34.66 34.70 34.30 34.94 2,076,345 34.602 -0.11%
2017-02-22 0 43.50 43.50 43.55 43.25 44.05 2,947,575 128,055,568 43.444 34.74 34.74 34.78 34.54 35.18 3,691,233 34.692 -0.46%
2017-02-21 0 43.70 43.65 43.70 43.25 44.20 2,309,349 100,854,827 43.672 34.90 34.86 34.90 34.54 35.30 2,891,986 34.874 -0.57%
2017-02-20 0 43.95 43.95 44.00 43.05 44.25 2,760,373 120,782,497 43.756 35.10 35.10 35.14 34.38 35.34 3,456,801 34.941 1.97%
2017-02-17 0 43.10 43.05 43.10 42.80 43.95 2,642,504 114,470,168 43.319 34.42 34.38 34.42 34.18 35.10 3,309,194 34.592 -0.23%
2017-02-16 0 43.20 43.20 43.25 42.50 43.65 3,053,916 131,622,390 43.100 34.50 34.50 34.54 33.94 34.86 3,824,403 34.416 -0.92%
2017-02-15 0 43.60 43.55 43.60 43.35 44.30 2,973,185 130,350,231 43.842 34.82 34.78 34.82 34.62 35.38 3,723,304 35.009 -0.11%
2017-02-14 0 43.65 43.60 43.65 43.15 44.15 2,902,446 127,092,119 43.788 34.86 34.82 34.86 34.46 35.26 3,634,718 34.966 -0.11%
2017-02-13 0 43.70 43.65 43.70 43.00 44.10 3,668,023 160,068,768 43.639 34.90 34.86 34.90 34.34 35.22 4,593,446 34.847 1.63%
2017-02-10 0 43.00 43.00 43.05 42.75 43.40 4,165,500 179,197,770 43.020 34.34 34.34 34.38 34.14 34.66 5,216,434 34.353 0.94%
2017-02-09 0 42.60 42.60 42.65 41.80 42.95 4,459,000 189,615,437 42.524 34.02 34.02 34.06 33.38 34.30 5,583,983 33.957 2.40%
2017-02-08 0 41.60 41.60 41.80 40.85 42.20 3,743,008 155,877,124 41.645 33.22 33.22 33.38 32.62 33.70 4,687,350 33.255 0.48%
2017-02-07 0 41.40 41.35 41.40 41.30 42.00 3,950,000 164,318,431 41.600 33.06 33.02 33.06 32.98 33.54 4,946,565 33.219 -2.36%
2017-02-06 0 42.40 42.35 42.40 41.95 42.80 3,850,183 163,326,239 42.420 33.86 33.82 33.86 33.50 34.18 4,821,564 33.874 -1.40%
2017-02-03 0 43.00 42.95 43.00 42.90 43.95 3,847,340 166,343,689 43.236 34.34 34.30 34.34 34.26 35.10 4,818,004 34.525 -1.38%
2017-02-02 0 43.60 43.55 43.60 43.45 44.40 2,969,568 129,888,738 43.740 34.82 34.78 34.82 34.70 35.45 3,718,775 34.928 -0.91%
2017-02-01 0 44.00 43.95 44.00 43.40 44.25 3,036,850 132,617,994 43.670 35.14 35.10 35.14 34.66 35.34 3,803,032 34.872 -1.12%
2017-01-27 0 44.50 44.50 44.55 44.35 45.30 2,545,500 113,978,137 44.776 35.53 35.53 35.57 35.41 36.17 3,187,716 35.755 0.68%
2017-01-26 0 44.20 44.20 44.25 42.90 44.25 3,215,763 140,826,221 43.792 35.30 35.30 35.34 34.26 35.34 4,027,083 34.970 3.39%
2017-01-25 0 42.75 42.70 42.75 42.60 43.85 1,434,598 61,482,806 42.857 34.14 34.10 34.14 34.02 35.02 1,796,540 34.223 -1.84%
2017-01-24 0 43.55 43.55 43.60 42.80 44.00 4,562,333 198,339,817 43.473 34.78 34.78 34.82 34.18 35.14 5,713,386 34.715 -0.68%
2017-01-23 0 43.85 43.85 43.90 42.90 44.00 3,479,700 151,882,009 43.648 35.02 35.02 35.06 34.26 35.14 4,357,610 34.854 1.86%
2017-01-20 0 43.05 43.05 43.10 42.20 44.20 5,221,357 225,232,566 43.137 34.38 34.38 34.42 33.70 35.30 6,538,678 34.446 1.53%
2017-01-19 0 42.40 42.35 42.40 41.70 42.65 4,752,606 201,317,908 42.359 33.86 33.82 33.86 33.30 34.06 5,951,664 33.825 1.19%
2017-01-18 0 41.90 41.90 41.95 41.15 42.05 2,595,700 108,175,665 41.675 33.46 33.46 33.50 32.86 33.58 3,250,582 33.279 2.07%
2017-01-17 0 41.05 41.05 41.15 40.90 41.40 1,647,383 67,708,623 41.101 32.78 32.78 32.86 32.66 33.06 2,063,009 32.820 0.37%
2017-01-16 0 40.90 40.85 40.95 40.50 41.05 1,430,500 58,403,300 40.827 32.66 32.62 32.70 32.34 32.78 1,791,408 32.602 0.25%
2017-01-13 0 40.80 40.80 40.90 40.65 41.60 1,600,288 65,525,739 40.946 32.58 32.58 32.66 32.46 33.22 2,004,032 32.697 -1.45%
2017-01-12 0 41.40 41.35 41.45 41.00 41.80 1,685,556 69,807,323 41.415 33.06 33.02 33.10 32.74 33.38 2,110,813 33.071 1.35%
2017-01-11 0 40.85 40.85 40.90 40.80 41.35 1,971,942 80,970,985 41.062 32.62 32.62 32.66 32.58 33.02 2,469,453 32.789 -0.24%
2017-01-10 0 40.95 40.90 40.95 40.65 41.20 1,841,800 75,141,300 40.798 32.70 32.66 32.70 32.46 32.90 2,306,477 32.578 0.74%
2017-01-09 0 40.65 40.60 40.65 40.40 41.20 2,080,000 84,737,477 40.739 32.46 32.42 32.46 32.26 32.90 2,604,773 32.532 -0.49%
2017-01-06 0 40.85 40.80 40.85 40.45 41.60 1,722,010 70,601,976 41.000 32.62 32.58 32.62 32.30 33.22 2,156,464 32.740 -0.61%
2017-01-05 0 41.10 41.10 41.15 40.25 41.30 2,481,319 101,679,088 40.978 32.82 32.82 32.86 32.14 32.98 3,107,343 32.722 2.88%
2017-01-04 0 39.95 39.90 39.95 39.80 40.50 1,494,904 59,891,208 40.064 31.90 31.86 31.90 31.78 32.34 1,872,061 31.992 0.50%
2017-01-03 0 39.75 39.70 39.75 39.50 40.50 1,920,000 76,765,690 39.982 31.74 31.70 31.74 31.54 32.34 2,404,406 31.927 1.02%
2016-12-30 0 39.35 39.30 39.35 39.30 40.20 1,800,500 71,654,201 39.797 31.42 31.38 31.42 31.38 32.10 2,254,757 31.779 -0.25%
2016-12-29 0 39.45 39.40 39.45 38.40 39.65 1,449,084 56,905,789 39.270 31.50 31.46 31.50 30.66 31.66 1,814,680 31.359 0.77%
2016-12-28 0 39.15 39.15 39.20 38.35 39.50 1,379,833 53,886,638 39.053 31.26 31.26 31.30 30.62 31.54 1,727,958 31.185 1.95%
2016-12-23 0 38.40 38.40 38.45 38.05 38.60 1,193,617 45,779,373 38.353 30.66 30.66 30.70 30.38 30.82 1,494,760 30.627 -0.13%
2016-12-22 0 38.45 38.40 38.45 37.75 38.90 2,477,261 94,676,555 38.218 30.70 30.66 30.70 30.14 31.06 3,102,261 30.519 -0.13%
2016-12-21 0 38.50 38.50 38.65 38.40 38.80 1,265,722 48,846,423 38.592 30.74 30.74 30.86 30.66 30.98 1,585,057 30.817 0.00%
2016-12-20 0 38.50 38.50 38.55 38.20 39.90 1,881,710 72,496,537 38.527 30.74 30.74 30.78 30.50 31.86 2,356,456 30.765 -3.14%
2016-12-19 0 39.75 39.75 39.80 39.00 39.85 901,803 35,713,707 39.603 31.74 31.74 31.78 31.14 31.82 1,129,323 31.624 0.63%
2016-12-16 0 39.50 39.45 39.50 38.55 40.05 2,280,000 89,780,887 39.378 31.54 31.50 31.54 30.78 31.98 2,855,232 31.444 0.51%
2016-12-15 0 39.30 39.25 39.30 38.70 39.65 2,993,000 116,627,365 38.967 31.38 31.34 31.38 30.90 31.66 3,748,118 31.116 -1.50%
2016-12-14 0 39.90 39.85 39.90 39.70 41.25 1,858,050 74,784,095 40.249 31.86 31.82 31.86 31.70 32.94 2,326,826 32.140 -1.72%
2016-12-13 0 40.60 40.60 40.65 40.00 41.45 2,164,296 87,513,150 40.435 32.42 32.42 32.46 31.94 33.10 2,710,337 32.289 -1.22%
2016-12-12 0 41.10 41.10 41.15 40.65 42.30 3,799,869 156,247,181 41.119 32.82 32.82 32.86 32.46 33.78 4,758,556 32.835 -1.67%
2016-12-09 0 41.80 41.70 41.80 41.30 42.30 1,840,097 76,673,481 41.668 33.38 33.30 33.38 32.98 33.78 2,304,344 33.273 -0.95%
2016-12-08 0 42.20 42.05 42.20 41.65 42.80 3,528,224 148,379,416 42.055 33.70 33.58 33.70 33.26 34.18 4,418,377 33.582 2.55%
2016-12-07 0 41.15 41.05 41.15 40.80 41.50 2,859,742 117,433,907 41.065 32.86 32.78 32.86 32.58 33.14 3,581,240 32.791 0.24%
2016-12-06 0 41.05 41.00 41.05 40.90 41.85 2,339,224 96,267,107 41.153 32.78 32.74 32.78 32.66 33.42 2,929,398 32.862 0.49%
2016-12-05 0 40.85 40.85 40.90 40.35 42.40 2,730,072 111,427,626 40.815 32.62 32.62 32.66 32.22 33.86 3,418,855 32.592 -1.68%
2016-12-02 0 41.55 41.55 41.60 41.10 42.10 2,888,280 119,999,387 41.547 33.18 33.18 33.22 32.82 33.62 3,616,978 33.177 -0.24%
2016-12-01 0 41.65 41.65 41.70 41.35 42.70 4,609,754 194,134,634 42.114 33.26 33.26 33.30 33.02 34.10 5,772,771 33.629 -1.07%
2016-11-30 0 42.10 42.05 42.10 41.65 42.70 4,645,418 195,254,792 42.032 33.62 33.58 33.62 33.26 34.10 5,817,433 33.564 0.24%
2016-11-29 0 42.00 42.00 42.05 41.50 42.35 7,656,256 321,314,962 41.968 33.54 33.54 33.58 33.14 33.82 9,587,890 33.513 1.69%
2016-11-28 0 41.30 41.25 41.30 40.00 41.70 4,071,316 168,120,771 41.294 32.98 32.94 32.98 31.94 33.30 5,098,488 32.975 3.38%
2016-11-25 0 39.95 39.95 40.05 39.40 40.20 1,486,500 59,359,175 39.932 31.90 31.90 31.98 31.46 32.10 1,861,536 31.887 0.25%
2016-11-24 0 39.85 39.85 39.95 39.35 40.50 1,567,300 62,669,100 39.985 31.82 31.82 31.90 31.42 32.34 1,962,722 31.930 -0.99%
2016-11-23 0 40.25 40.15 40.25 39.00 40.70 3,946,817 158,884,406 40.256 32.14 32.06 32.14 31.14 32.50 4,942,578 32.146 1.90%
2016-11-22 0 39.50 39.40 39.50 38.50 39.60 4,180,337 163,899,948 39.207 31.54 31.46 31.54 30.74 31.62 5,235,014 31.308 2.86%
2016-11-21 0 38.40 38.40 38.55 37.55 39.00 3,637,881 139,817,300 38.434 30.66 30.66 30.78 29.98 31.14 4,555,700 30.691 1.59%
2016-11-18 0 37.80 37.80 37.85 37.40 38.00 1,752,618 66,098,115 37.714 30.18 30.18 30.22 29.87 30.34 2,194,794 30.116 0.00%
2016-11-17 0 37.80 37.80 37.85 37.70 38.15 1,271,099 48,092,469 37.835 30.18 30.18 30.22 30.10 30.46 1,591,791 30.213 -0.79%
2016-11-16 0 38.10 38.05 38.10 37.90 38.85 2,875,763 109,867,423 38.205 30.42 30.38 30.42 30.26 31.02 3,601,303 30.508 -0.91%
2016-11-15 0 38.45 38.45 38.50 38.10 39.40 2,379,609 91,344,917 38.387 30.70 30.70 30.74 30.42 31.46 2,979,972 30.653 -1.66%
2016-11-14 0 39.10 39.05 39.10 38.50 39.90 2,908,321 113,184,378 38.917 31.22 31.18 31.22 30.74 31.86 3,642,075 31.077 -1.01%
2016-11-11 0 39.50 39.50 39.55 38.35 39.90 5,247,959 206,506,889 39.350 31.54 31.54 31.58 30.62 31.86 6,571,992 31.422 0.77%
2016-11-10 0 39.20 39.20 39.30 38.90 39.75 2,827,900 111,327,277 39.367 31.30 31.30 31.38 31.06 31.74 3,541,365 31.436 1.82%
2016-11-09 0 38.50 38.45 38.50 37.20 39.80 5,870,042 223,817,164 38.129 30.74 30.70 30.74 29.71 31.78 7,351,023 30.447 -2.41%
2016-11-08 0 39.45 39.40 39.45 38.65 39.60 4,224,131 165,057,340 39.075 31.50 31.46 31.50 30.86 31.62 5,289,857 31.203 0.51%
2016-11-07 0 39.25 39.15 39.25 37.80 39.25 4,668,641 181,123,262 38.796 31.34 31.26 31.34 30.18 31.34 5,846,515 30.980 3.84%
2016-11-04 0 37.80 37.75 37.80 37.30 38.15 3,629,992 137,050,383 37.755 30.18 30.14 30.18 29.79 30.46 4,545,820 30.149 1.61%
2016-11-03 0 37.20 37.20 37.30 36.50 37.65 2,984,215 110,741,458 37.109 29.71 29.71 29.79 29.15 30.06 3,737,117 29.633 1.09%
2016-11-02 0 36.80 36.75 36.80 36.65 37.50 3,526,890 130,100,386 36.888 29.39 29.35 29.39 29.27 29.95 4,416,706 29.456 -2.26%
2016-11-01 0 37.65 37.65 37.70 37.50 38.55 3,771,322 143,120,055 37.950 30.06 30.06 30.10 29.95 30.78 4,722,807 30.304 0.13%
2016-10-31 0 37.60 37.60 37.70 37.00 37.95 2,463,118 92,397,293 37.512 30.02 30.02 30.10 29.55 30.30 3,084,550 29.955 -0.13%
2016-10-28 0 37.65 37.65 37.75 37.65 38.40 2,639,514 100,397,486 38.036 30.06 30.06 30.14 30.06 30.66 3,305,450 30.373 -1.31%
2016-10-27 0 38.15 38.15 38.30 37.15 38.35 3,035,000 114,877,357 37.851 30.46 30.46 30.58 29.67 30.62 3,800,715 30.225 0.93%
2016-10-26 0 37.80 37.80 37.90 37.70 38.75 3,464,000 131,438,913 37.944 30.18 30.18 30.26 30.10 30.94 4,337,949 30.300 -2.45%
2016-10-25 0 38.75 38.70 38.75 38.00 38.80 2,879,090 111,238,467 38.637 30.94 30.90 30.94 30.34 30.98 3,605,469 30.853 1.31%
2016-10-24 0 38.25 38.20 38.25 37.70 38.55 5,721,216 218,067,466 38.116 30.54 30.50 30.54 30.10 30.78 7,164,649 30.437 0.00%
2016-10-20 0 38.25 38.25 38.40 38.20 39.15 4,224,294 162,245,651 38.408 30.54 30.54 30.66 30.50 31.26 5,290,061 30.670 -2.42%
2016-10-19 0 39.20 39.15 39.20 38.60 39.75 6,304,150 247,132,560 39.202 31.30 31.26 31.30 30.82 31.74 7,894,654 31.304 -4.27%
2016-10-18 0 40.95 40.90 40.95 39.35 41.00 4,488,864 181,644,220 40.466 32.70 32.66 32.70 31.42 32.74 5,621,381 32.313 3.28%
2016-10-17 0 39.65 39.65 39.70 37.95 39.90 5,496,500 216,163,916 39.328 31.66 31.66 31.70 30.30 31.86 6,883,238 31.404 3.66%
2016-10-14 0 38.25 38.25 38.35 36.95 38.55 8,676,000 327,284,299 37.723 30.54 30.54 30.62 29.51 30.78 10,864,910 30.123 0.26%
2016-10-13 0 38.15 38.15 38.25 37.60 40.35 11,140,287 427,795,842 38.401 30.46 30.46 30.54 30.02 32.22 13,950,924 30.664 -4.27%
2016-10-12 0 39.85 39.85 39.90 39.80 40.60 4,678,500 187,041,775 39.979 31.82 31.82 31.86 31.78 32.42 5,858,861 31.925 -2.80%
2016-10-11 0 41.00 41.00 41.05 40.40 41.50 3,503,096 143,137,803 40.860 32.74 32.74 32.78 32.26 33.14 4,386,909 32.628 0.24%
2016-10-07 0 40.90 40.90 40.95 40.80 41.40 1,274,398 52,212,762 40.971 32.66 32.66 32.70 32.58 33.06 1,595,922 32.716 -0.97%
2016-10-06 0 41.30 41.30 41.40 40.50 41.65 2,416,827 99,738,540 41.268 32.98 32.98 33.06 32.34 33.26 3,026,580 32.954 1.23%
2016-10-05 0 40.80 40.80 40.85 40.30 41.10 1,810,776 73,738,172 40.722 32.58 32.58 32.62 32.18 32.82 2,267,625 32.518 0.25%
2016-10-04 0 40.70 40.70 40.90 40.40 40.95 1,002,837 40,810,824 40.695 32.50 32.50 32.66 32.26 32.70 1,255,848 32.497 -0.12%
2016-10-03 0 40.75 40.70 40.75 40.35 41.05 1,183,151 48,126,872 40.677 32.54 32.50 32.54 32.22 32.78 1,481,654 32.482 1.37%
2016-09-30 0 40.20 40.20 40.30 40.10 41.15 2,600,918 105,653,903 40.622 32.10 32.10 32.18 32.02 32.86 3,257,116 32.438 -2.07%
2016-09-29 0 41.05 41.00 41.05 39.95 41.10 1,797,690 73,089,469 40.657 32.78 32.74 32.78 31.90 32.82 2,251,238 32.466 2.37%
2016-09-28 0 40.10 40.10 40.15 39.90 40.70 2,165,622 87,044,471 40.194 32.02 32.02 32.06 31.86 32.50 2,711,997 32.096 -0.99%
2016-09-27 0 40.50 40.50 40.55 39.90 40.75 2,847,458 115,202,826 40.458 32.34 32.34 32.38 31.86 32.54 3,565,857 32.307 1.25%
2016-09-26 0 40.00 39.95 40.00 39.95 41.10 3,178,998 128,302,819 40.360 31.94 31.90 31.94 31.90 32.82 3,981,043 32.228 -3.15%
2016-09-23 0 41.30 41.30 41.35 41.15 42.40 1,963,000 81,465,750 41.501 32.98 32.98 33.02 32.86 33.86 2,458,255 33.140 -1.67%
2016-09-22 0 42.00 42.00 42.20 41.60 43.15 6,884,436 291,615,344 42.359 33.54 33.54 33.70 33.22 34.46 8,621,344 33.825 1.82%
2016-09-21 0 41.25 41.20 41.25 40.65 41.65 3,086,918 127,389,234 41.267 32.94 32.90 32.94 32.46 33.26 3,865,731 32.953 0.73%
2016-09-20 0 40.95 40.95 41.00 40.80 41.55 1,740,200 71,433,712 41.049 32.70 32.70 32.74 32.58 33.18 2,179,243 32.779 -0.85%
2016-09-19 0 41.30 41.30 41.45 41.10 42.15 2,754,621 114,779,377 41.668 32.98 32.98 33.10 32.82 33.66 3,449,598 33.273 1.10%
2016-09-15 0 40.85 40.85 41.10 40.60 41.35 1,751,327 71,780,098 40.986 32.62 32.62 32.82 32.42 33.02 2,193,178 32.729 0.86%
2016-09-14 0 40.50 40.50 40.60 40.50 41.55 2,912,500 119,088,075 40.889 32.34 32.34 32.42 32.34 33.18 3,647,309 32.651 -0.86%
2016-09-13 0 40.85 40.70 40.85 40.60 41.75 3,161,810 129,654,538 41.006 32.62 32.50 32.62 32.42 33.34 3,959,518 32.745 0.25%
2016-09-12 0 40.75 40.70 40.75 40.70 42.50 4,987,399 204,321,957 40.968 32.54 32.50 32.54 32.50 33.94 6,245,694 32.714 -4.79%
2016-09-09 0 42.80 42.80 42.85 42.60 43.70 5,407,000 233,408,775 43.168 34.18 34.18 34.22 34.02 34.90 6,771,158 34.471 0.00%
2016-09-08 0 42.80 42.80 42.85 42.65 43.65 2,611,051 112,208,807 42.975 34.18 34.18 34.22 34.06 34.86 3,269,806 34.317 -1.15%
2016-09-07 0 43.30 43.30 43.35 42.85 43.90 5,559,600 240,692,550 43.293 34.58 34.58 34.62 34.22 35.06 6,962,258 34.571 -1.14%
2016-09-06 0 43.80 43.75 43.80 42.40 43.95 5,725,159 247,910,015 43.302 34.98 34.94 34.98 33.86 35.10 7,169,587 34.578 3.06%
2016-09-05 0 42.50 42.50 42.60 42.35 43.50 7,840,385 335,157,312 42.748 33.94 33.94 34.02 33.82 34.74 9,818,473 34.135 -0.23%
2016-09-02 0 42.60 42.55 42.60 41.45 43.00 37,600,233 1,600,107,954 42.556 34.02 33.98 34.02 33.10 34.34 47,086,577 33.982 2.53%
2016-09-01 0 41.55 41.50 41.55 40.70 41.55 6,104,500 251,914,263 41.267 33.18 33.14 33.18 32.50 33.18 7,644,634 32.953 0.73%
2016-08-31 0 41.25 41.10 41.25 40.60 41.30 4,989,713 204,677,677 41.020 32.94 32.82 32.94 32.42 32.98 6,248,592 32.756 0.12%
2016-08-30 0 41.20 41.20 41.25 40.00 41.50 8,375,500 344,522,616 41.135 32.90 32.90 32.94 31.94 33.14 10,488,595 32.847 2.49%
2016-08-29 0 40.20 40.15 40.20 39.00 40.60 5,767,859 229,753,021 39.833 32.10 32.06 32.10 31.14 32.42 7,223,060 31.808 0.88%
2016-08-26 0 39.85 39.80 39.85 39.80 40.55 5,028,500 201,818,560 40.135 31.82 31.78 31.82 31.78 32.38 6,297,164 32.049 -0.99%
2016-08-25 0 40.25 40.20 40.30 40.05 41.05 5,932,500 239,814,292 40.424 32.14 32.10 32.18 31.98 32.78 7,429,239 32.280 -1.59%
2016-08-24 0 40.90 40.85 40.90 40.50 41.45 14,382,277 590,385,102 41.049 32.66 32.62 32.66 32.34 33.10 18,010,851 32.779 2.00%
2016-08-23 0 40.10 40.05 40.10 40.00 43.50 21,140,944 860,288,475 40.693 32.02 31.98 32.02 31.94 34.74 26,474,695 32.495 -8.86%
2016-08-22 0 44.00 44.00 44.05 43.65 46.60 10,451,900 466,786,944 44.660 35.14 35.14 35.18 34.86 37.21 13,088,860 35.663 -8.52%
2016-08-19 0 48.10 48.10 48.20 47.55 48.70 2,743,815 132,073,976 48.135 38.41 38.41 38.49 37.97 38.89 3,436,065 38.438 -0.21%
2016-08-18 0 48.20 48.15 48.20 47.90 48.75 3,622,800 174,675,010 48.215 38.49 38.45 38.49 38.25 38.93 4,536,814 38.502 0.63%
2016-08-17 0 47.90 47.85 47.90 47.85 49.50 3,704,785 179,013,229 48.319 38.25 38.21 38.25 38.21 39.53 4,639,483 38.585 -2.54%
2016-08-16 0 49.15 48.95 49.15 48.05 49.45 5,849,116 285,455,601 48.803 39.25 39.09 39.25 38.37 39.49 7,324,818 38.971 2.50%
2016-08-15 0 47.95 47.95 48.05 47.80 48.55 6,732,100 323,986,197 48.126 38.29 38.29 38.37 38.17 38.77 8,430,574 38.430 2.79%
2016-08-12 0 46.65 46.65 46.70 46.55 47.20 2,751,000 128,857,539 46.840 37.25 37.25 37.29 37.17 37.69 3,445,063 37.404 0.54%
2016-08-11 0 46.40 46.20 46.40 45.90 46.75 2,638,785 121,814,667 46.163 37.05 36.89 37.05 36.65 37.33 3,304,537 36.863 1.87%
2016-08-10 0 45.55 45.40 45.55 45.00 45.95 2,649,400 120,780,552 45.588 36.37 36.25 36.37 35.93 36.69 3,317,830 36.403 0.55%
2016-08-09 0 45.30 45.30 45.40 44.50 45.50 2,352,500 106,446,300 45.248 36.17 36.17 36.25 35.53 36.33 2,946,024 36.132 1.68%
2016-08-08 0 44.55 44.55 44.60 43.25 44.90 4,405,500 194,508,026 44.151 35.57 35.57 35.61 34.54 35.85 5,516,985 35.256 3.36%
2016-08-05 0 43.10 42.95 43.10 42.85 43.45 2,551,300 109,938,976 43.091 34.42 34.30 34.42 34.22 34.70 3,194,980 34.410 0.00%
2016-08-04 0 43.10 42.95 43.10 42.80 43.30 1,049,070 45,117,950 43.008 34.42 34.30 34.42 34.18 34.58 1,313,745 34.343 0.47%
2016-08-03 0 42.90 42.75 42.90 42.70 43.40 2,295,878 98,609,260 42.951 34.26 34.14 34.26 34.10 34.66 2,875,116 34.297 -0.81%
2016-08-01 0 43.25 43.20 43.25 42.85 43.40 1,463,500 63,185,849 43.174 34.54 34.50 34.54 34.22 34.66 1,832,733 34.476 1.05%
2016-07-29 0 42.80 42.55 42.80 42.25 43.40 1,728,500 73,568,700 42.562 34.18 33.98 34.18 33.74 34.66 2,164,592 33.987 -0.47%
2016-07-28 0 43.00 42.95 43.00 42.60 43.20 1,503,500 64,474,938 42.883 34.34 34.30 34.34 34.02 34.50 1,882,825 34.244 -1.04%
2016-07-27 0 43.45 43.30 43.45 42.35 43.75 1,838,456 79,447,109 43.214 34.70 34.58 34.70 33.82 34.94 2,302,289 34.508 0.35%
2016-07-26 0 43.30 43.00 43.30 42.30 43.30 2,963,781 127,440,457 42.999 34.58 34.34 34.58 33.78 34.58 3,711,528 34.336 1.64%
2016-07-25 0 42.60 42.40 42.60 42.20 42.80 1,327,820 56,267,424 42.376 34.02 33.86 34.02 33.70 34.18 1,662,822 33.839 0.47%
2016-07-22 0 42.40 42.35 42.45 42.05 43.00 1,702,445 72,135,219 42.372 33.86 33.82 33.90 33.58 34.34 2,131,963 33.835 -0.82%
2016-07-21 0 42.75 42.70 42.80 41.80 42.85 2,285,742 96,944,420 42.413 34.14 34.10 34.18 33.38 34.22 2,862,423 33.868 1.54%
2016-07-20 0 42.10 42.00 42.15 41.75 42.15 1,699,471 71,236,954 41.917 33.62 33.54 33.66 33.34 33.66 2,128,239 33.472 0.84%
2016-07-19 0 41.75 41.65 41.80 41.65 42.25 1,842,000 77,221,725 41.923 33.34 33.26 33.38 33.26 33.74 2,306,727 33.477 -1.30%
2016-07-18 0 42.30 42.25 42.45 41.45 42.45 1,448,604 60,849,489 42.006 33.78 33.74 33.90 33.10 33.90 1,814,079 33.543 1.32%
2016-07-15 0 41.75 41.75 41.85 41.55 42.80 2,085,000 87,611,546 42.020 33.34 33.34 33.42 33.18 34.18 2,611,035 33.554 -1.76%
2016-07-14 0 42.50 42.40 42.50 42.00 42.65 1,762,500 74,482,459 42.260 33.94 33.86 33.94 33.54 34.06 2,207,170 33.746 -0.12%
2016-07-13 0 42.55 42.30 42.60 42.10 43.00 1,874,050 79,799,201 42.581 33.98 33.78 34.02 33.62 34.34 2,346,863 34.002 0.71%
2016-07-12 0 42.25 42.20 42.25 41.60 42.35 2,054,800 86,227,366 41.964 33.74 33.70 33.74 33.22 33.82 2,573,215 33.510 0.48%
2016-07-11 0 42.05 41.95 42.10 41.70 42.60 1,949,236 81,846,499 41.989 33.58 33.50 33.62 33.30 34.02 2,441,018 33.530 -0.12%
2016-07-08 0 42.10 41.90 42.15 41.15 42.15 1,858,820 77,338,492 41.606 33.62 33.46 33.66 32.86 33.66 2,327,791 33.224 1.20%
2016-07-07 0 41.60 41.60 41.70 41.05 41.70 1,162,876 48,162,828 41.417 33.22 33.22 33.30 32.78 33.30 1,456,264 33.073 1.71%
2016-07-06 0 40.90 40.90 41.05 40.60 41.80 2,276,285 92,947,986 40.833 32.66 32.66 32.78 32.42 33.38 2,850,580 32.607 -2.62%
2016-07-05 0 42.00 41.95 42.20 42.00 42.70 758,000 32,005,137 42.223 33.54 33.50 33.70 33.54 34.10 949,239 33.717 0.00%
2016-07-04 0 42.00 41.95 42.20 41.95 43.20 2,024,679 85,727,661 42.341 33.54 33.50 33.70 33.50 34.50 2,535,495 33.811 -1.41%
2016-06-30 0 42.60 42.50 42.75 41.85 42.80 3,567,112 150,729,717 42.255 34.02 33.94 34.14 33.42 34.18 4,467,076 33.742 2.40%
2016-06-29 0 41.60 41.50 41.70 41.25 42.35 1,233,414 51,314,131 41.603 33.22 33.14 33.30 32.94 33.82 1,544,598 33.222 0.48%
2016-06-28 0 41.40 41.25 41.40 39.80 41.45 1,544,013 62,970,332 40.784 33.06 32.94 33.06 31.78 33.10 1,933,559 32.567 1.22%
2016-06-27 0 40.90 40.90 41.05 40.65 41.30 1,267,100 52,027,377 41.060 32.66 32.66 32.78 32.46 32.98 1,586,783 32.788 -1.73%
2016-06-24 0 42.15 41.80 42.30 40.80 43.10 1,508,715 63,083,583 41.813 33.23 32.96 33.35 32.17 33.98 1,913,459 32.968 -1.17%
2016-06-23 0 42.65 42.60 42.75 42.40 43.95 1,366,502 58,561,742 42.855 33.63 33.59 33.71 33.43 34.65 1,733,094 33.790 -2.40%
2016-06-22 0 43.70 43.60 43.80 42.75 43.80 1,332,374 57,870,990 43.434 34.46 34.38 34.54 33.71 34.54 1,689,810 34.247 -0.23%
2016-06-21 0 43.80 43.70 43.90 41.90 43.90 1,952,814 84,566,056 43.305 34.54 34.46 34.61 33.04 34.61 2,476,696 34.145 3.30%
2016-06-20 0 42.40 42.35 42.65 41.55 42.60 1,289,000 54,341,400 42.158 33.43 33.39 33.63 32.76 33.59 1,634,801 33.240 1.31%
2016-06-17 0 41.85 41.60 42.00 41.05 42.50 1,280,296 53,224,720 41.572 33.00 32.80 33.12 32.37 33.51 1,623,762 32.779 0.72%
2016-06-16 0 41.55 41.50 41.70 40.90 42.95 1,854,500 77,167,880 41.611 32.76 32.72 32.88 32.25 33.87 2,352,007 32.809 -2.46%
2016-06-15 0 42.60 42.55 42.80 41.65 43.10 1,353,061 57,615,067 42.581 33.59 33.55 33.75 32.84 33.98 1,716,047 33.574 1.55%
2016-06-14 0 41.95 41.75 41.95 41.50 42.10 1,358,000 56,717,413 41.765 33.08 32.92 33.08 32.72 33.19 1,722,311 32.931 0.24%
2016-06-13 0 41.85 41.80 41.85 41.50 42.35 1,957,769 82,093,883 41.932 33.00 32.96 33.00 32.72 33.39 2,482,980 33.063 -1.30%
2016-06-10 0 42.40 42.40 42.50 42.40 44.05 1,941,800 83,169,952 42.831 33.43 33.43 33.51 33.43 34.73 2,462,727 33.771 -4.72%
2016-06-08 0 44.50 44.40 44.75 43.85 45.10 1,574,800 69,888,400 44.379 35.09 35.01 35.28 34.57 35.56 1,997,272 34.992 -1.00%
2016-06-07 0 44.95 44.95 45.05 43.25 45.05 1,972,200 87,422,270 44.327 35.44 35.44 35.52 34.10 35.52 2,501,283 34.951 4.90%
2016-06-06 0 42.85 42.85 43.05 42.80 43.75 764,000 32,846,565 42.993 33.79 33.79 33.94 33.75 34.50 968,959 33.899 -1.83%
2016-06-03 0 43.65 43.45 43.65 42.30 43.70 1,804,500 77,998,650 43.225 34.42 34.26 34.42 33.35 34.46 2,288,594 34.081 2.83%
2016-06-02 0 42.45 42.25 42.45 42.00 42.75 1,631,135 68,915,208 42.250 33.47 33.31 33.47 33.12 33.71 2,068,720 33.313 -0.47%
2016-06-01 0 42.65 42.60 42.65 42.50 43.45 1,262,479 54,115,644 42.865 33.63 33.59 33.63 33.51 34.26 1,601,165 33.798 -1.95%
2016-05-31 0 43.50 43.35 43.45 42.70 43.90 2,081,859 90,601,856 43.520 34.30 34.18 34.26 33.67 34.61 2,640,360 34.314 1.05%
2016-05-30 0 43.05 42.95 43.05 42.60 43.70 1,344,484 57,928,423 43.086 33.94 33.87 33.94 33.59 34.46 1,705,169 33.972 0.00%
2016-05-27 0 43.05 42.90 42.95 42.40 43.10 1,273,807 54,648,957 42.902 33.94 33.83 33.87 33.43 33.98 1,615,532 33.827 0.35%
2016-05-26 0 42.90 42.85 42.90 41.70 43.00 2,134,188 90,304,067 42.313 33.83 33.79 33.83 32.88 33.90 2,706,727 33.363 2.02%
2016-05-25 0 42.05 41.95 42.10 41.30 42.10 1,701,519 70,641,638 41.517 33.16 33.08 33.19 32.56 33.19 2,157,986 32.735 2.69%
2016-05-24 0 40.95 40.90 41.10 40.70 42.00 1,356,211 55,905,133 41.222 32.29 32.25 32.41 32.09 33.12 1,720,042 32.502 -2.73%
2016-05-23 0 42.10 41.95 42.20 41.35 42.60 946,000 39,755,340 42.025 33.19 33.08 33.27 32.60 33.59 1,199,784 33.135 0.84%
2016-05-20 0 41.75 41.70 42.00 40.60 42.05 1,437,808 59,686,716 41.512 32.92 32.88 33.12 32.01 33.16 1,823,529 32.731 1.71%
2016-05-19 0 41.05 41.05 41.20 40.90 42.15 1,765,362 73,236,786 41.485 32.37 32.37 32.49 32.25 33.23 2,238,956 32.710 -1.79%
2016-05-18 0 41.80 41.65 41.90 41.55 42.95 1,307,383 54,820,581 41.932 32.96 32.84 33.04 32.76 33.87 1,658,115 33.062 -3.35%
2016-05-17 0 43.25 43.25 43.50 42.20 43.55 1,796,238 77,322,790 43.047 34.10 34.10 34.30 33.27 34.34 2,278,115 33.942 1.53%
2016-05-16 0 42.60 42.55 42.60 40.85 42.80 1,457,421 61,351,492 42.096 33.59 33.55 33.59 32.21 33.75 1,848,404 33.192 2.65%
2016-05-13 0 41.50 41.45 41.60 41.35 42.40 1,176,500 49,041,087 41.684 32.72 32.68 32.80 32.60 33.43 1,492,120 32.867 -2.01%
2016-05-12 0 42.35 42.30 42.50 42.20 43.00 647,060 27,532,595 42.550 33.39 33.35 33.51 33.27 33.90 820,647 33.550 -1.05%
2016-05-11 0 42.80 42.80 43.10 41.50 43.30 1,785,197 76,261,836 42.719 33.75 33.75 33.98 32.72 34.14 2,264,112 33.683 2.27%
2016-05-10 0 41.85 41.80 41.90 40.50 41.90 1,634,000 67,209,600 41.132 33.00 32.96 33.04 31.93 33.04 2,072,354 32.432 0.72%
2016-05-09 0 41.55 41.50 41.60 41.50 42.85 1,362,000 57,391,475 42.138 32.76 32.72 32.80 32.72 33.79 1,727,384 33.224 -1.42%
2016-05-06 0 42.15 42.15 42.30 42.10 43.30 1,091,300 46,354,967 42.477 33.23 33.23 33.35 33.19 34.14 1,384,063 33.492 -2.09%
2016-05-05 0 43.05 43.00 43.25 43.00 44.00 6,070,600 262,981,144 43.320 33.94 33.90 34.10 33.90 34.69 7,699,162 34.157 -2.93%
2016-05-04 0 44.35 44.25 44.35 44.10 45.10 2,362,842 104,694,059 44.309 34.97 34.89 34.97 34.77 35.56 2,996,723 34.936 -2.74%
2016-05-03 0 45.60 45.45 45.65 43.75 45.75 2,762,221 124,581,253 45.102 35.95 35.84 35.99 34.50 36.07 3,503,243 35.562 2.82%
2016-04-29 0 44.35 44.20 44.35 43.95 44.80 1,754,743 78,019,492 44.462 34.97 34.85 34.97 34.65 35.32 2,225,489 35.057 -1.33%
2016-04-28 0 44.95 44.70 44.95 44.60 45.80 1,515,820 68,178,994 44.978 35.44 35.24 35.44 35.17 36.11 1,922,470 35.464 -0.55%
2016-04-27 0 45.20 45.10 45.25 44.20 45.30 1,396,606 62,587,598 44.814 35.64 35.56 35.68 34.85 35.72 1,771,274 35.335 0.44%
2016-04-26 0 45.00 45.00 45.05 43.75 45.50 2,927,123 129,867,638 44.367 35.48 35.48 35.52 34.50 35.88 3,712,383 34.982 -0.66%
2016-04-25 0 45.30 45.25 45.30 44.95 47.75 2,836,000 131,044,848 46.208 35.72 35.68 35.72 35.44 37.65 3,596,815 36.434 -1.63%
2016-04-22 0 46.05 46.05 46.25 45.95 46.55 1,824,500 84,367,786 46.242 36.31 36.31 36.47 36.23 36.70 2,313,959 36.460 -1.60%
2016-04-21 0 46.80 46.75 46.80 45.80 47.00 1,577,571 73,504,249 46.593 36.90 36.86 36.90 36.11 37.06 2,000,787 36.738 2.30%
2016-04-20 0 45.75 45.65 45.75 45.60 47.65 2,935,332 135,642,746 46.210 36.07 35.99 36.07 35.95 37.57 3,722,795 36.436 -3.79%
2016-04-19 0 47.55 47.25 47.50 46.85 48.00 1,571,095 74,150,998 47.197 37.49 37.26 37.45 36.94 37.85 1,992,573 37.214 0.74%
2016-04-18 0 47.20 47.15 47.40 46.30 47.75 1,234,574 58,015,879 46.993 37.22 37.18 37.37 36.51 37.65 1,565,774 37.053 0.32%
2016-04-15 0 47.05 47.00 47.35 46.95 48.50 1,637,111 77,779,146 47.510 37.10 37.06 37.33 37.02 38.24 2,076,299 37.460 -1.26%
2016-04-14 0 47.65 47.50 47.80 46.80 48.95 3,420,114 163,070,449 47.680 37.57 37.45 37.69 36.90 38.60 4,337,629 37.594 -0.73%
2016-04-13 0 48.00 47.90 48.00 46.70 48.00 3,175,430 151,042,434 47.566 37.85 37.77 37.85 36.82 37.85 4,027,304 37.505 3.67%
2016-04-12 0 46.30 46.30 46.40 45.50 47.00 1,692,442 78,660,371 46.477 36.51 36.51 36.59 35.88 37.06 2,146,474 36.646 1.76%
2016-04-11 0 45.50 45.45 45.60 45.05 45.90 1,573,220 71,418,458 45.396 35.88 35.84 35.95 35.52 36.19 1,995,268 35.794 -0.44%
2016-04-08 0 45.70 45.60 45.70 44.35 45.75 1,602,800 71,993,087 44.917 36.03 35.95 36.03 34.97 36.07 2,032,784 35.416 0.66%
2016-04-07 0 45.40 45.30 45.40 44.85 46.40 2,605,402 118,696,390 45.558 35.80 35.72 35.80 35.36 36.59 3,304,354 35.921 1.45%
2016-04-06 0 44.75 44.65 44.75 44.40 45.25 1,782,500 79,750,707 44.741 35.28 35.21 35.28 35.01 35.68 2,260,692 35.277 -0.44%
2016-04-05 0 44.95 44.90 45.20 44.20 45.40 3,168,743 142,319,397 44.914 35.44 35.40 35.64 34.85 35.80 4,018,823 35.413 0.90%
2016-04-01 0 44.55 44.55 44.65 43.90 45.55 1,991,010 89,438,411 44.921 35.13 35.13 35.21 34.61 35.92 2,525,139 35.419 -1.66%
2016-03-31 0 45.30 45.20 45.45 44.75 46.45 4,965,472 226,266,142 45.568 35.72 35.64 35.84 35.28 36.62 6,297,561 35.929 -1.52%
2016-03-30 0 46.00 46.05 46.10 45.15 46.10 4,989,623 227,780,001 45.651 36.27 36.31 36.35 35.60 36.35 6,328,191 35.994 4.07%
2016-03-29 0 44.20 44.15 44.25 42.50 45.50 5,178,235 229,382,221 44.297 34.85 34.81 34.89 33.51 35.88 6,567,402 34.927 6.63%
2016-03-24 0 41.45 41.35 41.60 40.95 42.75 2,479,500 104,404,701 42.107 32.68 32.60 32.80 32.29 33.71 3,144,676 33.200 -3.04%
2016-03-23 0 42.75 42.55 42.85 42.15 43.75 3,233,526 138,827,844 42.934 33.71 33.55 33.79 33.23 34.50 4,100,985 33.852 -1.72%
2016-03-22 0 43.50 43.25 43.55 42.30 43.80 6,087,981 261,198,942 42.904 34.30 34.10 34.34 33.35 34.54 7,721,206 33.829 3.82%
2016-03-21 0 41.90 41.85 42.00 41.75 42.50 2,494,870 104,596,632 41.925 33.04 33.00 33.12 32.92 33.51 3,164,170 33.057 -1.41%
2016-03-18 0 42.50 42.25 42.50 41.30 42.50 2,504,533 105,665,636 42.190 33.51 33.31 33.51 32.56 33.51 3,176,425 33.266 1.31%
2016-03-17 0 41.95 41.80 42.00 41.00 42.25 3,177,160 131,303,022 41.327 33.08 32.96 33.12 32.33 33.31 4,029,498 32.585 3.58%
2016-03-16 0 40.50 40.45 40.50 40.35 42.20 1,999,554 81,325,383 40.672 31.93 31.89 31.93 31.81 33.27 2,535,975 32.069 -3.23%
2016-03-15 0 41.85 41.60 41.80 41.50 43.35 2,558,000 107,489,716 42.021 33.00 32.80 32.96 32.72 34.18 3,244,236 33.133 -2.90%
2016-03-14 0 43.10 43.05 43.20 42.00 43.50 3,934,586 169,488,713 43.077 33.98 33.94 34.06 33.12 34.30 4,990,119 33.965 2.62%
2016-03-11 0 42.00 41.90 42.30 38.80 42.35 3,485,130 143,921,489 41.296 33.12 33.04 33.35 30.59 33.39 4,420,087 32.561 7.28%
2016-03-10 0 39.15 39.00 39.20 38.90 40.50 1,036,577 41,016,597 39.569 30.87 30.75 30.91 30.67 31.93 1,314,660 31.199 -2.25%
2016-03-09 0 40.05 40.00 40.05 39.10 40.05 1,603,279 63,472,229 39.589 31.58 31.54 31.58 30.83 31.58 2,033,391 31.215 0.88%
2016-03-08 0 39.70 39.65 39.75 39.05 40.60 2,003,149 79,470,393 39.673 31.30 31.26 31.34 30.79 32.01 2,540,535 31.281 -3.52%
2016-03-07 0 41.15 41.15 41.20 40.40 41.80 1,933,655 79,735,214 41.235 32.45 32.45 32.49 31.85 32.96 2,452,397 32.513 2.24%
2016-03-04 0 40.25 40.20 40.25 40.10 40.95 1,752,808 70,898,064 40.448 31.74 31.70 31.74 31.62 32.29 2,223,034 31.892 -0.49%
2016-03-03 0 40.45 40.15 40.50 39.35 40.50 2,483,000 99,101,950 39.912 31.89 31.66 31.93 31.03 31.93 3,149,115 31.470 1.63%
2016-03-02 0 39.80 39.50 39.90 39.10 39.90 1,626,872 64,421,365 39.598 31.38 31.14 31.46 30.83 31.46 2,063,314 31.222 2.58%
2016-03-01 0 38.80 38.50 38.85 37.70 38.95 1,290,464 49,458,955 38.326 30.59 30.36 30.63 29.73 30.71 1,636,657 30.219 1.97%
2016-02-29 0 38.05 38.00 38.40 37.50 38.60 1,880,969 71,584,587 38.057 30.00 29.96 30.28 29.57 30.44 2,385,577 30.007 0.13%
2016-02-26 0 38.00 38.00 38.20 37.75 39.20 2,139,778 81,759,127 38.209 29.96 29.96 30.12 29.76 30.91 2,713,817 30.127 -0.91%
2016-02-25 0 38.35 38.30 38.55 38.10 39.35 2,079,316 80,200,063 38.570 30.24 30.20 30.40 30.04 31.03 2,637,135 30.412 -3.28%
2016-02-24 0 39.65 39.55 39.65 38.55 40.30 2,456,000 96,276,550 39.201 31.26 31.18 31.26 30.40 31.78 3,114,872 30.909 -1.12%
2016-02-23 0 40.10 40.10 40.30 39.15 40.90 3,765,913 151,031,953 40.105 31.62 31.62 31.78 30.87 32.25 4,776,196 31.622 3.35%
2016-02-22 0 38.80 38.50 38.80 37.20 38.80 1,771,053 67,802,568 38.284 30.59 30.36 30.59 29.33 30.59 2,246,174 30.186 2.37%
2016-02-19 0 37.90 37.85 37.95 37.70 38.95 2,333,300 89,178,982 38.220 29.88 29.84 29.92 29.73 30.71 2,959,255 30.136 -2.70%
2016-02-18 0 38.95 38.85 39.00 38.15 39.10 2,677,536 103,569,703 38.681 30.71 30.63 30.75 30.08 30.83 3,395,840 30.499 4.56%
2016-02-17 0 37.25 37.10 37.35 36.85 38.90 1,913,560 71,818,984 37.532 29.37 29.25 29.45 29.06 30.67 2,426,911 29.593 -3.37%
2016-02-16 0 38.55 38.45 38.55 36.50 38.65 1,814,300 69,423,543 38.265 30.40 30.32 30.40 28.78 30.47 2,301,023 30.171 3.91%
2016-02-15 0 37.10 37.10 37.40 35.70 37.40 1,317,500 48,543,797 36.845 29.25 29.25 29.49 28.15 29.49 1,670,946 29.052 5.55%
2016-02-12 0 35.15 35.15 35.40 35.00 36.20 1,301,227 46,073,425 35.408 27.71 27.71 27.91 27.60 28.54 1,650,308 27.918 -2.90%
2016-02-11 0 36.20 35.95 36.50 33.80 36.40 2,999,435 106,918,316 35.646 28.54 28.35 28.78 26.65 28.70 3,804,095 28.106 -3.34%
2016-02-05 0 37.45 37.45 37.50 37.10 38.60 1,619,207 60,707,531 37.492 29.53 29.53 29.57 29.25 30.44 2,053,592 29.562 -0.93%
2016-02-04 0 37.80 37.85 38.10 37.65 38.65 1,531,587 58,441,937 38.158 29.80 29.84 30.04 29.69 30.47 1,942,466 30.086 0.00%
2016-02-03 0 37.80 37.75 38.05 36.50 38.20 3,294,384 123,208,506 37.400 29.80 29.76 30.00 28.78 30.12 4,178,170 29.489 -1.31%
2016-02-02 0 38.30 38.20 38.25 38.20 39.20 2,019,100 77,858,990 38.561 30.20 30.12 30.16 30.12 30.91 2,560,765 30.405 -1.29%
2016-02-01 0 38.80 38.50 38.85 37.85 39.65 3,292,357 126,804,318 38.515 30.59 30.36 30.63 29.84 31.26 4,175,599 30.368 -2.02%
2016-01-29 0 39.60 39.55 39.65 36.80 39.65 5,622,000 217,108,956 38.618 31.22 31.18 31.26 29.02 31.26 7,130,216 30.449 7.32%
2016-01-28 0 36.90 36.90 36.95 35.10 37.25 4,354,000 159,530,837 36.640 29.09 29.09 29.13 27.68 29.37 5,522,049 28.890 5.28%
2016-01-27 0 35.05 35.05 35.15 34.35 35.35 2,080,700 72,685,307 34.933 27.64 27.64 27.71 27.08 27.87 2,638,890 27.544 1.45%
2016-01-26 0 34.55 34.45 34.55 34.00 35.75 2,093,200 72,225,318 34.505 27.24 27.16 27.24 26.81 28.19 2,654,744 27.206 -4.16%
2016-01-25 0 36.05 35.95 36.10 35.20 36.10 1,717,315 61,270,798 35.678 28.42 28.35 28.46 27.75 28.46 2,178,020 28.131 3.15%
2016-01-22 0 34.95 34.90 34.95 34.30 35.45 2,955,762 102,874,325 34.805 27.56 27.52 27.56 27.04 27.95 3,748,705 27.443 2.64%
2016-01-21 0 34.05 34.05 34.10 33.60 36.25 6,086,595 210,809,196 34.635 26.85 26.85 26.89 26.49 28.58 7,719,448 27.309 -4.49%
2016-01-20 0 35.65 35.40 35.70 33.95 37.50 6,861,899 241,995,363 35.267 28.11 27.91 28.15 26.77 29.57 8,702,743 27.807 -5.31%
2016-01-19 0 37.65 37.60 37.70 34.55 37.70 6,616,389 241,666,773 36.525 29.69 29.65 29.73 27.24 29.73 8,391,370 28.799 5.02%
2016-01-18 0 35.85 35.65 35.85 34.15 35.95 3,155,000 111,039,712 35.195 28.27 28.11 28.27 26.93 28.35 4,001,393 27.750 1.99%
2016-01-15 0 35.15 35.10 35.20 34.95 35.90 3,912,665 137,706,796 35.195 27.71 27.68 27.75 27.56 28.31 4,962,317 27.751 0.29%
2016-01-14 0 35.05 35.05 35.25 33.55 35.85 5,109,200 179,119,315 35.058 27.64 27.64 27.79 26.45 28.27 6,479,847 27.643 -3.58%
2016-01-13 0 36.35 36.25 36.35 36.00 37.45 5,532,280 203,021,315 36.698 28.66 28.58 28.66 28.39 29.53 7,016,427 28.935 1.11%
2016-01-12 0 35.95 35.75 35.95 35.55 36.65 6,701,102 240,946,041 35.956 28.35 28.19 28.35 28.03 28.90 8,498,809 28.351 1.70%
2016-01-11 0 35.35 35.35 35.45 33.85 36.20 11,071,792 391,466,378 35.357 27.87 27.87 27.95 26.69 28.54 14,042,026 27.878 -2.35%
2016-01-08 0 36.20 36.05 36.15 36.05 37.75 9,540,000 350,701,589 36.761 28.54 28.42 28.50 28.42 29.76 12,099,300 28.985 -1.09%
2016-01-07 0 36.60 36.50 36.55 36.40 39.95 10,170,878 380,159,148 37.377 28.86 28.78 28.82 28.70 31.50 12,899,423 29.471 -8.50%
2016-01-06 0 40.00 39.85 40.05 39.65 40.95 5,859,032 236,071,065 40.292 31.54 31.42 31.58 31.26 32.29 7,430,837 31.769 0.25%
2016-01-05 0 39.90 40.00 40.15 39.40 42.30 9,969,642 403,215,970 40.444 31.46 31.54 31.66 31.07 33.35 12,644,202 31.889 -6.12%
2016-01-04 0 42.50 42.30 42.40 42.30 45.05 5,178,460 222,666,792 42.999 33.51 33.35 33.43 33.35 35.52 6,567,687 33.903 -5.66%
2015-12-31 0 45.05 45.00 45.15 45.00 45.70 1,667,932 75,436,862 45.228 35.52 35.48 35.60 35.48 36.03 2,115,389 35.661 -0.66%
2015-12-30 0 45.35 45.20 45.60 44.90 46.80 4,163,290 189,629,033 45.548 35.76 35.64 35.95 35.40 36.90 5,280,177 35.913 -2.26%
2015-12-29 0 46.40 46.30 46.50 46.25 47.60 1,631,762 76,025,963 46.591 36.59 36.51 36.66 36.47 37.53 2,069,515 36.736 -2.01%
2015-12-28 0 47.35 47.35 47.40 47.15 47.50 861,352 40,777,806 47.342 37.33 37.33 37.37 37.18 37.45 1,092,427 37.328 0.42%
2015-12-24 0 47.15 47.15 47.25 47.00 48.15 394,285 18,659,388 47.325 37.18 37.18 37.26 37.06 37.97 500,060 37.314 -1.26%
2015-12-23 0 47.75 47.70 48.00 47.70 48.50 893,750 42,836,503 47.929 37.65 37.61 37.85 37.61 38.24 1,133,517 37.791 -0.62%
2015-12-22 0 48.05 48.00 48.35 47.20 48.35 1,593,422 75,983,741 47.686 37.89 37.85 38.12 37.22 38.12 2,020,890 37.599 1.69%
2015-12-21 0 47.25 47.05 47.50 46.90 47.75 951,354 45,065,112 47.369 37.26 37.10 37.45 36.98 37.65 1,206,574 37.350 -0.21%
2015-12-18 0 47.35 47.15 47.50 47.10 48.20 2,136,129 101,472,877 47.503 37.33 37.18 37.45 37.14 38.00 2,709,189 37.455 -1.25%
2015-12-17 0 47.95 47.70 47.95 45.50 48.35 3,321,405 157,395,170 47.388 37.81 37.61 37.81 35.88 38.12 4,212,440 37.364 5.50%
2015-12-16 0 45.45 45.40 45.45 45.40 46.90 2,659,698 122,447,648 46.038 35.84 35.80 35.84 35.80 36.98 3,373,216 36.300 -0.76%
2015-12-15 0 45.80 45.80 46.00 45.60 46.90 1,475,033 67,971,404 46.081 36.11 36.11 36.27 35.95 36.98 1,870,741 36.334 -0.65%
2015-12-14 0 46.10 45.90 46.10 42.35 46.70 3,060,029 139,002,990 45.425 36.35 36.19 36.35 33.39 36.82 3,880,944 35.817 2.67%
2015-12-11 0 44.90 45.05 45.10 44.75 47.75 3,494,533 158,574,691 45.378 35.40 35.52 35.56 35.28 37.65 4,432,013 35.779 -4.77%
2015-12-10 0 47.15 47.05 47.45 47.05 48.20 1,227,012 58,229,344 47.456 37.18 37.10 37.41 37.10 38.00 1,556,183 37.418 -1.46%
2015-12-09 0 47.85 47.80 47.95 47.75 48.60 1,085,464 52,188,022 48.079 37.73 37.69 37.81 37.65 38.32 1,376,662 37.909 -0.52%
2015-12-08 0 48.10 48.00 48.05 48.00 48.75 2,333,238 112,388,553 48.168 37.93 37.85 37.89 37.85 38.44 2,959,177 37.980 -2.34%
2015-12-07 0 49.25 49.25 49.40 48.75 49.50 1,349,109 66,373,110 49.198 38.83 38.83 38.95 38.44 39.03 1,711,035 38.791 0.82%
2015-12-04 0 48.85 48.85 49.15 47.80 49.35 2,651,000 129,629,838 48.898 38.52 38.52 38.75 37.69 38.91 3,362,185 38.555 0.62%
2015-12-03 0 48.55 48.55 48.75 48.50 49.65 3,799,158 185,516,774 48.831 38.28 38.28 38.44 38.24 39.15 4,818,360 38.502 -2.80%
2015-12-02 0 49.95 49.90 50.00 49.50 50.20 2,136,279 106,518,000 49.861 39.38 39.34 39.42 39.03 39.58 2,709,379 39.315 0.00%
2015-12-01 0 49.95 50.10 50.15 49.85 51.60 2,819,577 142,355,227 50.488 39.38 39.50 39.54 39.31 40.69 3,575,986 39.809 -2.44%
2015-11-30 0 51.20 50.75 51.30 50.05 51.40 3,405,758 173,501,769 50.944 40.37 40.02 40.45 39.46 40.53 4,319,422 40.168 0.00%
2015-11-27 0 51.20 51.20 51.25 50.30 52.00 3,320,500 169,799,917 51.137 40.37 40.37 40.41 39.66 41.00 4,211,292 40.320 -1.82%
2015-11-26 0 52.15 52.05 52.10 51.15 52.40 2,522,126 131,039,084 51.956 41.12 41.04 41.08 40.33 41.32 3,198,738 40.966 1.16%
2015-11-25 0 51.55 51.50 51.70 50.85 52.00 1,569,748 80,841,257 51.500 40.65 40.61 40.76 40.09 41.00 1,990,865 40.606 0.49%
2015-11-24 0 51.30 50.95 51.35 50.60 51.80 1,262,596 64,453,122 51.048 40.45 40.17 40.49 39.90 40.84 1,601,313 40.250 -1.25%
2015-11-23 0 51.95 51.80 52.00 51.60 52.00 1,150,050 59,580,322 51.807 40.96 40.84 41.00 40.69 41.00 1,458,574 40.848 0.58%
2015-11-20 0 51.65 51.60 51.65 50.10 51.80 2,967,850 152,590,236 51.414 40.72 40.69 40.72 39.50 40.84 3,764,036 40.539 1.87%
2015-11-19 0 50.70 50.70 50.75 50.15 50.75 2,109,767 106,680,569 50.565 39.98 39.98 40.02 39.54 40.02 2,675,755 39.869 1.71%
2015-11-18 0 49.85 49.85 49.90 48.80 50.05 1,874,018 93,168,624 49.716 39.31 39.31 39.34 38.48 39.46 2,376,762 39.200 0.50%
2015-11-17 0 49.60 49.60 49.65 49.60 50.45 1,679,500 84,006,037 50.018 39.11 39.11 39.15 39.11 39.78 2,130,060 39.438 0.81%
2015-11-16 0 49.20 49.05 49.35 48.75 49.75 1,474,250 72,597,191 49.243 38.79 38.67 38.91 38.44 39.23 1,869,748 38.827 -1.70%
2015-11-13 0 50.05 49.90 50.20 49.25 50.35 2,247,736 112,224,712 49.928 39.46 39.34 39.58 38.83 39.70 2,850,737 39.367 -0.10%
2015-11-12 0 50.10 50.00 50.10 48.85 50.65 2,704,489 135,216,497 49.997 39.50 39.42 39.50 38.52 39.94 3,430,023 39.421 3.30%
2015-11-11 0 48.50 48.60 48.65 46.90 48.70 3,533,368 168,656,054 47.732 38.24 38.32 38.36 36.98 38.40 4,481,266 37.636 0.83%
2015-11-10 0 48.10 48.15 48.25 48.00 49.70 3,084,250 149,166,187 48.364 37.93 37.97 38.04 37.85 39.19 3,911,663 38.134 -2.63%
2015-11-09 0 49.40 49.45 49.50 49.25 50.30 2,418,466 120,314,657 49.748 38.95 38.99 39.03 38.83 39.66 3,067,269 39.225 -1.20%
2015-11-06 0 50.00 49.80 49.90 49.75 50.85 3,090,305 154,256,221 49.916 39.42 39.27 39.34 39.23 40.09 3,919,342 39.358 -1.48%
2015-11-05 0 50.75 50.65 50.80 50.25 51.40 2,844,554 144,524,941 50.808 40.02 39.94 40.05 39.62 40.53 3,607,664 40.061 0.30%
2015-11-04 0 50.60 50.60 50.70 49.25 51.00 3,943,926 198,761,010 50.397 39.90 39.90 39.98 38.83 40.21 5,001,965 39.737 3.05%
2015-11-03 0 49.10 49.05 49.35 49.05 49.90 2,680,896 132,632,316 49.473 38.71 38.67 38.91 38.67 39.34 3,400,101 39.008 -0.51%
2015-11-02 0 49.35 49.10 49.40 49.05 50.45 2,870,523 142,709,648 49.716 38.91 38.71 38.95 38.67 39.78 3,640,599 39.199 -2.37%
2015-10-30 0 50.55 50.55 50.65 49.00 51.00 3,543,600 178,594,748 50.399 39.86 39.86 39.94 38.64 40.21 4,494,243 39.739 2.85%
2015-10-29 0 49.15 49.10 49.20 49.00 50.40 2,786,020 137,574,481 49.380 38.75 38.71 38.79 38.64 39.74 3,533,427 38.935 -1.50%
2015-10-28 0 49.90 49.95 50.00 49.90 51.00 2,745,470 137,991,856 50.262 39.34 39.38 39.42 39.34 40.21 3,481,998 39.630 -1.67%
2015-10-27 0 50.75 50.70 50.75 49.70 50.85 4,225,050 212,145,386 50.211 40.02 39.98 40.02 39.19 40.09 5,358,506 39.590 0.30%
2015-10-26 0 50.60 50.55 50.60 50.30 51.75 3,953,479 200,890,663 50.814 39.90 39.86 39.90 39.66 40.80 5,014,080 40.065 -0.59%
2015-10-23 0 50.90 50.95 51.10 50.80 52.45 5,365,752 275,617,538 51.366 40.13 40.17 40.29 40.05 41.36 6,805,224 40.501 -1.07%
2015-10-22 0 51.45 51.40 51.50 50.50 51.90 4,187,344 215,128,989 51.376 40.57 40.53 40.61 39.82 40.92 5,310,684 40.509 -0.10%
2015-10-20 0 51.50 51.35 51.65 50.10 51.75 8,535,046 433,788,532 50.824 40.61 40.49 40.72 39.50 40.80 10,824,746 40.074 -0.87%
2015-10-19 0 51.95 51.85 52.00 50.00 54.20 13,183,918 681,272,373 51.675 40.96 40.88 41.00 39.42 42.74 16,720,773 40.744 -6.14%
2015-10-16 0 55.35 55.25 55.30 54.55 56.00 4,111,385 227,292,723 55.284 43.64 43.56 43.60 43.01 44.15 5,214,348 43.590 1.47%
2015-10-15 0 54.55 54.50 54.55 53.50 55.00 3,833,248 208,858,760 54.486 43.01 42.97 43.01 42.18 43.37 4,861,595 42.961 1.58%
2015-10-14 0 53.70 53.60 53.70 53.50 54.50 2,698,223 145,194,904 53.811 42.34 42.26 42.34 42.18 42.97 3,422,076 42.429 -1.38%
2015-10-13 0 54.45 54.50 54.55 53.65 54.75 3,405,651 184,766,591 54.253 42.93 42.97 43.01 42.30 43.17 4,319,286 42.777 0.09%
2015-10-12 0 54.40 54.30 54.50 54.20 55.65 3,760,471 206,069,897 54.799 42.89 42.81 42.97 42.74 43.88 4,769,294 43.208 -2.25%
2015-10-09 0 55.65 55.20 55.65 55.20 57.00 1,295,518 72,585,918 56.028 43.88 43.52 43.88 43.52 44.94 1,643,067 44.177 -1.42%
2015-10-08 0 56.45 56.05 56.50 55.70 57.30 2,090,235 117,744,178 56.331 44.51 44.19 44.55 43.92 45.18 2,650,983 44.415 -1.05%
2015-10-07 0 57.05 56.95 57.20 55.65 57.30 2,632,496 149,055,473 56.621 44.98 44.90 45.10 43.88 45.18 3,338,717 44.645 1.97%
2015-10-06 0 55.95 55.80 56.25 55.40 57.85 2,671,879 150,225,995 56.225 44.12 44.00 44.35 43.68 45.61 3,388,665 44.332 -2.78%
2015-10-05 0 57.55 57.50 57.55 57.15 59.25 2,488,207 143,881,017 57.825 45.38 45.34 45.38 45.06 46.72 3,155,719 45.594 -0.17%
2015-10-02 0 57.65 57.65 57.70 56.45 59.30 5,202,468 302,021,508 58.054 45.46 45.46 45.50 44.51 46.76 6,598,136 45.774 1.05%
2015-09-30 0 57.05 57.05 57.25 53.70 57.30 5,231,320 291,351,515 55.694 44.98 44.98 45.14 42.34 45.18 6,634,728 43.913 6.94%
2015-09-29 0 53.35 53.30 53.50 52.05 54.00 1,797,710 95,783,759 53.281 42.07 42.03 42.18 41.04 42.58 2,279,982 42.011 -2.20%
2015-09-25 0 54.55 54.15 54.50 53.10 54.75 1,788,000 96,477,956 53.959 43.01 42.70 42.97 41.87 43.17 2,267,667 42.545 0.28%
2015-09-24 0 54.40 54.40 54.45 53.00 54.45 1,384,000 74,315,734 53.696 42.89 42.89 42.93 41.79 42.93 1,755,286 42.338 2.54%
2015-09-23 0 53.05 52.95 53.05 52.95 54.85 2,959,370 158,619,946 53.599 41.83 41.75 41.83 41.75 43.25 3,753,281 42.262 -3.28%
2015-09-22 0 54.85 54.55 54.85 54.50 56.65 2,600,552 144,599,914 55.604 43.25 43.01 43.25 42.97 44.67 3,298,203 43.842 -3.26%
2015-09-21 0 56.70 56.75 56.80 55.10 56.80 3,521,787 196,535,737 55.806 44.71 44.75 44.79 43.44 44.79 4,466,578 44.001 -1.39%
2015-09-18 0 57.50 57.10 57.50 56.15 57.65 2,616,930 149,668,347 57.192 45.34 45.02 45.34 44.27 45.46 3,318,975 45.095 1.86%
2015-09-17 0 56.45 56.20 56.50 54.40 57.00 2,589,200 144,428,599 55.781 44.51 44.31 44.55 42.89 44.94 3,283,806 43.982 3.86%
2015-09-16 0 54.35 54.25 54.30 52.95 54.40 2,937,500 157,786,904 53.715 42.85 42.77 42.81 41.75 42.89 3,725,544 42.353 1.30%
2015-09-15 0 53.65 53.55 53.60 53.20 54.40 1,295,000 69,619,245 53.760 42.30 42.22 42.26 41.95 42.89 1,642,410 42.388 -0.56%
2015-09-14 0 53.95 53.80 54.00 53.85 55.60 1,485,207 80,973,014 54.520 42.54 42.42 42.58 42.46 43.84 1,883,644 42.987 -0.83%
2015-09-11 0 54.40 54.35 54.45 54.35 56.40 1,793,792 99,103,075 55.248 42.89 42.85 42.93 42.85 44.47 2,275,013 43.562 -0.55%
2015-09-10 0 54.70 54.40 54.90 52.45 55.50 3,145,004 171,608,748 54.566 43.13 42.89 43.29 41.36 43.76 3,988,715 43.024 1.58%
2015-09-09 0 53.85 53.80 53.90 53.20 54.80 5,415,730 292,368,476 53.985 42.46 42.42 42.50 41.95 43.21 6,868,610 42.566 0.00%
2015-09-08 0 53.85 53.70 53.85 49.40 53.90 3,230,204 168,942,146 52.301 42.46 42.34 42.46 38.95 42.50 4,096,772 41.238 7.70%
2015-09-07 0 50.00 49.95 50.00 48.80 50.70 1,445,800 72,173,546 49.919 39.42 39.38 39.42 38.48 39.98 1,833,665 39.360 -0.10%
2015-09-04 0 50.05 50.05 50.40 48.90 50.85 1,898,907 94,470,409 49.750 39.46 39.46 39.74 38.56 40.09 2,408,328 39.227 0.30%
2015-09-02 0 49.90 49.90 50.00 46.75 51.35 3,030,696 150,430,061 49.635 39.34 39.34 39.42 36.86 40.49 3,843,742 39.136 2.78%
2015-09-01 0 48.55 48.45 48.85 48.35 51.15 1,643,687 81,592,754 49.640 38.28 38.20 38.52 38.12 40.33 2,084,640 39.140 -5.45%
2015-08-31 0 51.35 51.45 51.55 49.60 51.50 3,379,671 171,432,464 50.725 40.49 40.57 40.65 39.11 40.61 4,286,337 39.995 -0.96%
2015-08-28 0 51.85 51.50 51.85 50.55 52.85 3,687,500 190,736,351 51.725 40.88 40.61 40.88 39.86 41.67 4,676,747 40.784 0.78%
2015-08-27 0 51.45 51.35 51.55 48.60 52.40 4,697,569 234,876,513 50.000 40.57 40.49 40.65 38.32 41.32 5,957,788 39.423 6.63%
2015-08-26 0 48.25 47.90 48.20 44.55 48.95 4,990,974 237,529,356 47.592 38.04 37.77 38.00 35.13 38.60 6,329,905 37.525 4.55%
2015-08-25 0 46.15 46.05 46.45 44.70 48.95 5,963,931 278,916,366 46.767 36.39 36.31 36.62 35.24 38.60 7,563,877 36.875 -1.28%
2015-08-24 0 46.75 46.45 46.55 46.45 49.60 5,898,189 282,247,127 47.853 36.86 36.62 36.70 36.62 39.11 7,480,498 37.731 -7.52%
2015-08-21 0 50.55 50.20 50.65 48.25 51.10 6,173,232 310,149,152 50.241 39.86 39.58 39.94 38.04 40.29 7,829,327 39.614 -1.46%
2015-08-20 0 51.30 51.00 51.30 51.05 53.95 3,304,073 173,325,626 52.458 40.45 40.21 40.45 40.25 42.54 4,190,458 41.362 -5.87%
2015-08-19 0 54.50 54.30 54.55 53.70 56.35 4,870,162 266,540,052 54.729 42.97 42.81 43.01 42.34 44.43 6,176,682 43.153 0.55%
2015-08-18 0 54.20 54.20 54.45 53.50 55.00 1,843,830 100,396,670 54.450 42.74 42.74 42.93 42.18 43.37 2,338,475 42.933 1.03%
2015-08-17 0 53.65 53.55 53.80 52.05 53.90 729,651 39,108,591 53.599 42.30 42.22 42.42 41.04 42.50 925,395 42.262 0.47%
2015-08-14 0 53.40 53.90 53.95 52.90 54.00 654,000 35,063,267 53.614 42.10 42.50 42.54 41.71 42.58 829,449 42.273 1.04%
2015-08-13 0 52.85 53.20 53.30 52.60 54.30 2,209,700 117,961,595 53.384 41.67 41.95 42.03 41.47 42.81 2,802,497 42.092 -3.47%
2015-08-12 0 54.75 54.65 54.75 53.60 54.85 2,020,900 110,026,621 54.444 43.17 43.09 43.17 42.26 43.25 2,563,048 42.928 -0.09%
2015-08-11 0 54.80 54.50 55.00 54.05 58.25 4,768,052 266,547,035 55.903 43.21 42.97 43.37 42.62 45.93 6,047,179 44.078 -2.06%
2015-08-10 0 55.95 55.40 55.95 53.95 55.95 1,621,750 89,484,517 55.178 44.12 43.68 44.12 42.54 44.12 2,056,818 43.506 1.63%
2015-08-07 0 55.05 54.95 55.50 53.70 55.50 2,135,542 117,479,587 55.012 43.41 43.33 43.76 42.34 43.76 2,708,445 43.375 1.66%
2015-08-06 0 54.15 54.10 54.20 52.20 54.60 2,136,391 115,009,457 53.834 42.70 42.66 42.74 41.16 43.05 2,709,521 42.446 1.31%
2015-08-05 0 53.45 53.35 53.40 51.00 53.65 1,905,542 100,773,420 52.884 42.14 42.07 42.10 40.21 42.30 2,416,742 41.698 4.39%
2015-08-04 0 51.20 50.85 51.30 49.70 52.60 3,399,993 172,912,205 50.857 40.37 40.09 40.45 39.19 41.47 4,312,110 40.099 -0.97%
2015-08-03 0 51.70 51.40 51.80 51.05 53.60 2,930,306 152,289,021 51.970 40.76 40.53 40.84 40.25 42.26 3,716,420 40.977 -1.80%
2015-07-31 0 52.65 52.60 52.65 52.60 54.10 1,858,904 98,933,861 53.222 41.51 41.47 41.51 41.47 42.66 2,357,593 41.964 -2.95%
2015-07-30 0 54.25 54.00 54.25 54.00 56.15 1,970,000 108,320,063 54.985 42.77 42.58 42.77 42.58 44.27 2,498,493 43.354 -0.91%
2015-07-29 0 54.75 54.65 54.85 52.95 54.95 2,593,550 140,518,349 54.180 43.17 43.09 43.25 41.75 43.33 3,289,323 42.720 3.40%
2015-07-28 0 52.95 53.05 53.30 52.80 56.05 4,503,901 243,444,299 54.052 41.75 41.83 42.03 41.63 44.19 5,712,164 42.619 -2.93%
2015-07-27 0 54.55 54.55 54.75 53.60 57.55 3,322,942 181,639,434 54.662 43.01 43.01 43.17 42.26 45.38 4,214,389 43.100 -5.21%
2015-07-24 0 57.55 57.35 57.55 57.40 58.60 1,796,840 103,779,837 57.757 45.38 45.22 45.38 45.26 46.20 2,278,879 45.540 -2.46%
2015-07-23 0 59.00 58.80 59.30 57.75 59.30 1,382,251 81,185,385 58.734 46.52 46.36 46.76 45.53 46.76 1,753,068 46.310 0.77%
2015-07-22 0 58.55 58.55 58.60 57.50 58.70 1,318,432 76,571,195 58.077 46.17 46.17 46.20 45.34 46.28 1,672,128 45.793 0.09%
2015-07-21 0 58.50 58.40 58.60 57.50 58.90 1,725,220 100,715,158 58.378 46.13 46.05 46.20 45.34 46.44 2,188,045 46.030 1.74%
2015-07-20 0 57.50 57.50 57.55 57.30 59.00 2,143,542 123,505,978 57.618 45.34 45.34 45.38 45.18 46.52 2,718,591 45.430 -2.54%
2015-07-17 0 59.00 58.85 59.00 56.35 59.15 5,129,348 297,023,678 57.907 46.52 46.40 46.52 44.43 46.64 6,505,400 45.658 5.55%
2015-07-16 0 55.90 55.80 56.00 52.70 55.95 5,706,000 313,636,865 54.966 44.08 44.00 44.15 41.55 44.12 7,236,751 43.339 5.17%
2015-07-15 0 53.15 53.00 53.15 51.85 54.05 2,404,102 126,957,844 52.809 41.91 41.79 41.91 40.88 42.62 3,049,051 41.638 -1.30%
2015-07-14 0 53.85 53.70 54.05 53.50 56.00 3,319,000 181,214,241 54.599 42.46 42.34 42.62 42.18 44.15 4,209,389 43.050 -0.92%
2015-07-13 0 54.35 54.20 54.35 54.20 57.00 5,161,593 285,188,944 55.252 42.85 42.74 42.85 42.74 44.94 6,546,296 43.565 -1.72%
2015-07-10 0 55.30 54.80 55.35 54.05 59.45 4,689,510 264,718,945 56.449 43.60 43.21 43.64 42.62 46.87 5,947,567 44.509 -1.16%
2015-07-09 0 55.95 55.95 56.15 46.90 56.30 10,470,759 555,264,480 53.030 44.12 44.12 44.27 36.98 44.39 13,279,754 41.813 19.04%
2015-07-08 0 47.00 46.15 46.20 38.70 47.55 15,802,539 708,798,096 44.853 37.06 36.39 36.43 30.51 37.49 20,041,892 35.366 0.00%
2015-07-07 0 47.00 46.95 47.00 45.95 50.00 13,813,731 655,717,601 47.469 37.06 37.02 37.06 36.23 39.42 17,519,546 37.428 -2.19%
2015-07-06 0 48.05 47.90 47.95 44.65 54.00 11,108,115 527,243,737 47.465 37.89 37.77 37.81 35.21 42.58 14,088,093 37.425 -9.17%
2015-07-03 0 52.90 52.90 52.95 52.15 56.00 5,546,162 296,433,985 53.448 41.71 41.71 41.75 41.12 44.15 7,034,033 42.143 -5.20%
2015-07-02 0 55.80 55.55 55.70 55.55 59.40 2,812,856 159,044,800 56.542 44.00 43.80 43.92 43.80 46.84 3,567,462 44.582 -3.96%
2015-06-30 0 58.10 58.15 58.40 54.05 59.10 4,482,510 256,297,105 57.177 45.81 45.85 46.05 42.62 46.60 5,685,035 45.083 5.93%
2015-06-29 0 54.85 54.75 55.10 52.25 58.30 5,358,954 293,211,112 54.714 43.25 43.17 43.44 41.20 45.97 6,796,603 43.141 -5.43%
2015-06-26 0 58.00 57.90 58.10 57.00 59.80 1,893,388 110,166,167 58.185 45.73 45.65 45.81 44.94 47.15 2,401,328 45.877 -1.19%
2015-06-25 0 58.70 58.65 59.00 58.40 60.30 2,292,310 135,201,942 58.981 46.28 46.24 46.52 46.05 47.55 2,907,269 46.505 -1.10%
2015-06-24 0 59.35 59.25 59.50 58.40 59.75 2,119,792 125,641,962 59.271 46.80 46.72 46.91 46.05 47.11 2,688,469 46.734 -0.08%
2015-06-23 0 59.40 59.30 59.40 58.65 60.80 3,002,955 179,518,875 59.781 46.84 46.76 46.84 46.24 47.94 3,808,559 47.136 0.25%
2015-06-22 0 59.25 59.25 59.30 58.20 59.50 1,086,386 64,106,586 59.009 46.72 46.72 46.76 45.89 46.91 1,377,831 46.527 1.98%
2015-06-19 0 58.10 58.00 58.65 57.95 60.95 3,578,786 212,364,243 59.340 45.81 45.73 46.24 45.69 48.06 4,538,868 46.788 -0.85%
2015-06-18 0 58.60 58.60 58.75 56.65 58.90 2,808,000 163,115,189 58.089 46.20 46.20 46.32 44.67 46.44 3,561,303 45.802 1.38%
2015-06-17 0 57.80 57.80 58.10 55.00 58.50 5,445,176 309,459,940 56.832 45.57 45.57 45.81 43.37 46.13 6,905,955 44.811 4.90%
2015-06-16 0 55.10 55.10 55.15 54.50 59.45 7,911,350 447,064,190 56.509 43.44 43.44 43.48 42.97 46.87 10,033,731 44.556 -7.24%
2015-06-15 0 59.40 59.30 59.45 59.30 61.55 2,427,000 146,272,027 60.269 46.84 46.76 46.87 46.76 48.53 3,078,092 47.520 -5.11%
2015-06-12 0 62.60 62.55 62.60 60.75 62.65 1,893,698 116,705,071 61.628 49.36 49.32 49.36 47.90 49.40 2,401,721 48.592 2.45%
2015-06-11 0 61.10 61.00 61.30 60.20 61.70 1,514,463 92,140,950 60.841 48.18 48.10 48.33 47.47 48.65 1,920,749 47.971 1.75%
2015-06-10 0 60.05 60.05 60.10 59.80 62.80 2,894,759 177,413,889 61.288 47.35 47.35 47.39 47.15 49.52 3,671,337 48.324 -2.04%
2015-06-09 0 61.30 61.15 61.30 59.80 66.20 6,780,353 414,454,155 61.126 48.33 48.22 48.33 47.15 52.20 8,599,321 48.196 -5.32%
2015-06-08 0 65.25 65.30 65.35 65.10 67.55 3,045,859 200,746,700 65.908 51.05 51.09 51.13 50.93 52.85 3,893,215 51.563 -3.12%
2015-06-05 0 67.35 67.30 67.35 64.45 67.45 3,612,070 238,861,813 66.129 52.69 52.65 52.69 50.42 52.77 4,616,945 51.736 2.36%
2015-06-04 0 65.80 65.60 65.85 64.00 66.00 2,468,000 160,636,262 65.088 51.48 51.32 51.52 50.07 51.64 3,154,596 50.921 1.46%
2015-06-03 0 64.85 64.80 65.10 64.60 67.35 3,472,633 228,203,871 65.715 50.74 50.70 50.93 50.54 52.69 4,438,717 51.412 -1.22%
2015-06-02 0 65.65 65.50 65.80 65.15 67.10 2,083,258 138,035,442 66.259 51.36 51.24 51.48 50.97 52.50 2,662,819 51.838 -0.30%
2015-06-01 0 65.85 65.75 66.00 63.20 66.65 3,212,774 209,668,113 65.261 51.52 51.44 51.64 49.44 52.14 4,106,565 51.057 3.38%
2015-05-29 0 63.70 63.50 63.55 63.50 65.65 3,804,693 245,796,718 64.604 49.84 49.68 49.72 49.68 51.36 4,863,156 50.543 0.08%
2015-05-28 0 63.65 63.65 64.00 63.40 67.10 3,277,173 212,531,600 64.852 49.80 49.80 50.07 49.60 52.50 4,188,880 50.737 -4.72%
2015-05-27 0 66.80 66.70 66.80 65.80 67.95 2,949,052 196,636,267 66.678 52.26 52.18 52.26 51.48 53.16 3,769,476 52.165 -1.69%
2015-05-26 0 67.95 67.80 67.90 66.00 69.75 5,745,650 391,356,931 68.114 53.16 53.04 53.12 51.64 54.57 7,344,085 53.289 4.54%
2015-05-22 0 65.00 64.80 65.00 63.15 65.10 2,744,794 176,592,434 64.337 50.85 50.70 50.85 49.41 50.93 3,508,394 50.334 3.01%
2015-05-21 0 63.10 63.20 63.30 62.85 65.25 1,967,400 124,756,685 63.412 49.37 49.44 49.52 49.17 51.05 2,514,729 49.610 -2.32%
2015-05-20 0 64.60 64.60 64.95 64.40 65.90 1,855,489 120,930,536 65.174 50.54 50.54 50.81 50.38 51.56 2,371,685 50.989 -1.22%
2015-05-19 0 65.40 65.35 65.40 62.75 65.60 3,688,100 238,075,795 64.552 51.17 51.13 51.17 49.09 51.32 4,714,126 50.503 2.99%
2015-05-18 0 63.50 63.40 63.85 59.85 63.85 5,865,890 366,474,460 62.476 49.68 49.60 49.95 46.82 49.95 7,497,776 48.878 2.25%
2015-05-15 0 62.10 62.00 62.15 60.85 62.30 1,510,693 93,313,016 61.768 48.58 48.51 48.62 47.61 48.74 1,930,967 48.325 0.81%
2015-05-14 0 61.60 61.25 61.30 60.20 62.00 3,003,613 183,691,907 61.157 48.19 47.92 47.96 47.10 48.51 3,839,216 47.846 1.99%
2015-05-13 0 60.40 60.30 60.45 59.70 61.50 2,410,450 145,896,174 60.527 47.25 47.18 47.29 46.71 48.11 3,081,035 47.353 0.58%
2015-05-12 0 60.05 60.05 60.10 59.65 62.00 2,465,717 148,900,297 60.388 46.98 46.98 47.02 46.67 48.51 3,151,678 47.245 -2.44%
2015-05-11 0 61.55 61.60 61.70 61.15 63.20 2,827,335 174,768,967 61.814 48.15 48.19 48.27 47.84 49.44 3,613,897 48.360 1.90%
2015-05-08 0 60.40 60.15 60.50 57.80 61.05 7,293,227 435,616,452 59.729 47.25 47.06 47.33 45.22 47.76 9,322,197 46.729 5.96%
2015-05-07 0 57.00 56.75 57.10 56.35 59.50 7,459,267 426,252,675 57.144 44.59 44.40 44.67 44.09 46.55 9,534,429 44.707 -5.00%
2015-05-06 0 60.00 60.25 60.35 59.75 62.80 5,822,995 356,640,411 61.247 46.94 47.14 47.21 46.75 49.13 7,442,948 47.917 -2.60%
2015-05-05 0 61.60 61.45 61.60 60.70 64.45 6,385,033 396,012,732 62.022 48.19 48.08 48.19 47.49 50.42 8,161,344 48.523 -3.30%
2015-05-04 0 63.70 63.55 63.80 63.35 66.50 5,337,485 340,743,361 63.840 49.84 49.72 49.91 49.56 52.03 6,822,369 49.945 -3.92%
2015-04-30 0 66.30 65.80 66.00 62.50 66.35 6,307,975 408,888,063 64.821 51.87 51.48 51.64 48.90 51.91 8,062,849 50.713 4.41%
2015-04-29 0 63.50 63.50 63.80 63.00 64.50 3,902,760 248,361,736 63.637 49.68 49.68 49.91 49.29 50.46 4,988,505 49.787 -0.08%
2015-04-28 0 63.55 63.50 63.65 63.35 65.80 5,822,942 372,975,561 64.053 49.72 49.68 49.80 49.56 51.48 7,442,880 50.112 -1.24%
2015-04-27 0 64.35 64.25 64.40 63.20 66.25 5,804,278 373,668,648 64.378 50.34 50.27 50.38 49.44 51.83 7,419,024 50.366 -0.39%
2015-04-24 0 64.60 64.50 64.55 62.05 67.30 10,618,103 681,367,301 64.170 50.54 50.46 50.50 48.54 52.65 13,572,051 50.204 -3.94%
2015-04-23 0 67.25 67.25 67.50 66.00 68.05 5,416,818 365,413,980 67.459 52.61 52.61 52.81 51.64 53.24 6,923,772 52.777 2.59%
2015-04-22 0 65.55 65.70 65.80 62.00 67.55 8,243,967 542,657,397 65.825 51.28 51.40 51.48 48.51 52.85 10,537,432 51.498 3.39%
2015-04-21 0 63.40 63.45 63.50 62.00 67.00 9,416,583 595,775,558 63.269 49.60 49.64 49.68 48.51 52.42 12,036,269 49.498 -1.32%
2015-04-20 0 64.25 64.05 64.60 64.00 69.35 12,944,250 860,620,205 66.487 50.27 50.11 50.54 50.07 54.26 16,545,330 52.016 -5.45%
2015-04-17 0 67.95 67.85 68.30 65.05 75.00 17,942,835 1,256,292,696 70.016 53.16 53.08 53.43 50.89 58.68 22,934,517 54.777 4.46%
2015-04-16 0 65.05 65.00 65.10 60.50 65.50 10,192,887 649,487,455 63.720 50.89 50.85 50.93 47.33 51.24 13,028,540 49.851 6.29%
2015-04-15 0 61.20 61.15 61.25 58.90 63.80 9,890,343 607,405,803 61.414 47.88 47.84 47.92 46.08 49.91 12,641,829 48.047 2.17%
2015-04-14 0 59.90 59.45 59.90 58.90 65.40 8,190,715 508,797,363 62.119 46.86 46.51 46.86 46.08 51.17 10,469,365 48.599 -6.33%
2015-04-13 0 63.95 63.60 63.90 60.45 64.50 6,804,629 428,650,767 62.994 50.03 49.76 49.99 47.29 50.46 8,697,671 49.283 3.98%
2015-04-10 0 61.50 61.40 61.50 54.45 61.55 13,299,142 767,450,438 57.707 48.11 48.04 48.11 42.60 48.15 16,998,953 45.147 6.86%
2015-04-09 0 57.55 57.60 57.70 57.10 65.90 12,511,395 756,480,055 60.463 45.02 45.06 45.14 44.67 51.56 15,992,055 47.303 -4.32%
2015-04-08 0 60.15 60.25 60.30 54.20 60.80 12,355,448 726,435,223 58.795 47.06 47.14 47.18 42.40 47.57 15,792,724 45.998 13.28%
2015-04-02 0 53.10 53.05 53.10 51.80 54.60 5,282,819 278,544,826 52.727 41.54 41.50 41.54 40.53 42.72 6,752,495 41.251 -1.03%
2015-04-01 0 53.65 53.65 53.70 50.20 53.70 3,366,508 176,358,293 52.386 41.97 41.97 42.01 39.27 42.01 4,303,068 40.984 5.40%
2015-03-31 0 50.90 50.70 51.00 50.45 57.55 6,055,345 318,417,859 52.585 39.82 39.67 39.90 39.47 45.02 7,739,937 41.140 -4.50%
2015-03-30 0 53.30 53.30 53.50 51.15 54.55 4,387,527 234,460,807 53.438 41.70 41.70 41.86 40.02 42.68 5,608,134 41.807 6.60%
2015-03-27 0 50.00 50.10 50.20 49.45 50.60 2,459,691 122,770,758 49.913 39.12 39.20 39.27 38.69 39.59 3,143,975 39.050 -0.40%
2015-03-26 0 50.20 50.10 50.25 49.65 51.45 3,765,400 190,031,795 50.468 39.27 39.20 39.31 38.84 40.25 4,812,931 39.484 0.60%
2015-03-25 0 49.90 49.80 50.00 49.20 51.30 4,084,490 204,611,419 50.095 39.04 38.96 39.12 38.49 40.13 5,220,792 39.192 -1.67%
2015-03-24 0 50.75 50.70 50.75 48.00 50.90 4,991,000 248,994,008 49.889 39.70 39.67 39.70 37.55 39.82 6,379,492 39.030 6.17%
2015-03-23 0 47.80 47.65 47.75 45.90 47.85 5,368,360 253,294,934 47.183 37.40 37.28 37.36 35.91 37.44 6,861,833 36.914 5.64%
2015-03-20 0 45.25 45.15 45.60 45.10 46.30 2,415,945 110,163,645 45.599 35.40 35.32 35.68 35.28 36.22 3,088,059 35.674 -1.63%
2015-03-19 0 46.00 45.85 46.00 45.45 46.60 2,209,545 101,942,648 46.137 35.99 35.87 35.99 35.56 36.46 2,824,239 36.096 1.66%
2015-03-18 0 45.25 45.35 45.40 44.90 46.30 2,855,561 130,596,052 45.734 35.40 35.48 35.52 35.13 36.22 3,649,976 35.780 0.89%
2015-03-17 0 44.85 44.85 44.90 44.20 45.30 2,137,000 95,904,386 44.878 35.09 35.09 35.13 34.58 35.44 2,731,512 35.110 0.00%
2015-03-16 0 44.85 44.80 44.85 43.30 45.15 1,820,143 81,388,623 44.716 35.09 35.05 35.09 33.88 35.32 2,326,505 34.983 2.28%
2015-03-13 0 43.85 43.60 43.65 43.60 44.60 2,391,502 105,443,702 44.091 34.31 34.11 34.15 34.11 34.89 3,056,816 34.495 0.11%
2015-03-12 0 43.80 43.60 43.75 43.60 44.80 1,221,150 53,907,650 44.145 34.27 34.11 34.23 34.11 35.05 1,560,873 34.537 0.00%
2015-03-11 0 43.80 43.70 44.20 43.60 45.50 2,689,110 119,958,072 44.609 34.27 34.19 34.58 34.11 35.60 3,437,218 34.900 -2.01%
2015-03-10 0 44.70 44.70 44.85 44.70 45.85 3,283,959 147,530,229 44.925 34.97 34.97 35.09 34.97 35.87 4,197,554 35.147 -0.89%
2015-03-09 0 45.10 45.00 45.10 44.40 45.50 2,137,568 96,135,794 44.974 35.28 35.21 35.28 34.74 35.60 2,732,238 35.186 0.33%
2015-03-06 0 44.95 44.95 45.25 43.85 45.25 4,044,500 181,166,687 44.793 35.17 35.17 35.40 34.31 35.40 5,169,677 35.044 2.16%
2015-03-05 0 44.00 43.85 44.00 43.35 44.35 3,102,723 135,686,681 43.731 34.42 34.31 34.42 33.91 34.70 3,965,898 34.213 1.03%
2015-03-04 0 43.55 43.50 43.60 42.00 43.75 3,414,600 148,063,129 43.362 34.07 34.03 34.11 32.86 34.23 4,364,539 33.924 2.96%
2015-03-03 0 42.30 42.30 42.35 42.00 43.60 3,168,900 135,575,163 42.783 33.09 33.09 33.13 32.86 34.11 4,050,485 33.471 -2.98%
2015-03-02 0 43.60 43.30 43.70 43.20 43.90 1,282,608 55,839,480 43.536 34.11 33.88 34.19 33.80 34.35 1,639,429 34.060 -0.23%
2015-02-27 0 43.70 43.65 44.00 43.20 44.25 1,986,823 87,233,096 43.906 34.19 34.15 34.42 33.80 34.62 2,539,556 34.350 -0.23%
2015-02-26 0 43.80 43.75 43.95 42.50 44.05 4,455,687 193,497,047 43.427 34.27 34.23 34.38 33.25 34.46 5,695,256 33.975 3.18%
2015-02-25 0 42.45 42.30 42.35 42.30 44.80 2,999,500 130,232,375 43.418 33.21 33.09 33.13 33.09 35.05 3,833,959 33.968 -2.97%
2015-02-24 0 43.75 43.75 43.85 41.70 44.00 4,709,548 204,924,803 43.513 34.23 34.23 34.31 32.62 34.42 6,019,741 34.042 5.04%
2015-02-23 0 41.65 41.55 41.70 41.35 42.35 1,562,587 65,247,483 41.756 32.58 32.51 32.62 32.35 33.13 1,997,297 32.668 -1.42%
2015-02-18 0 42.25 42.30 42.40 42.05 42.50 365,899 15,493,795 42.344 33.05 33.09 33.17 32.90 33.25 467,692 33.128 -0.12%
2015-02-17 0 42.30 42.10 42.30 41.95 42.80 1,224,000 51,792,675 42.314 33.09 32.94 33.09 32.82 33.48 1,564,516 33.105 0.83%
2015-02-16 0 41.95 41.95 42.00 41.55 42.90 1,782,537 75,485,350 42.347 32.82 32.82 32.86 32.51 33.56 2,278,437 33.130 0.00%
2015-02-13 0 41.95 41.75 42.00 41.25 42.30 1,827,476 76,569,773 41.899 32.82 32.66 32.86 32.27 33.09 2,335,878 32.780 1.21%
2015-02-12 0 41.45 41.40 41.45 40.35 42.00 4,651,215 192,071,637 41.295 32.43 32.39 32.43 31.57 32.86 5,945,179 32.307 0.48%
2015-02-11 0 41.25 41.20 41.25 38.75 41.30 3,247,703 130,244,247 40.103 32.27 32.23 32.27 30.32 32.31 4,151,211 31.375 7.28%
2015-02-10 0 38.45 38.40 38.55 37.60 39.00 3,680,000 141,306,877 38.399 30.08 30.04 30.16 29.42 30.51 4,703,773 30.041 0.26%
2015-02-09 0 38.35 38.25 38.40 37.30 39.15 3,569,500 136,808,256 38.327 30.00 29.92 30.04 29.18 30.63 4,562,532 29.985 -0.65%
2015-02-06 0 38.60 38.45 38.55 38.25 40.80 8,882,000 346,351,446 38.995 30.20 30.08 30.16 29.92 31.92 11,352,965 30.508 -5.85%
2015-02-05 0 41.00 40.90 41.00 40.25 41.60 5,505,562 224,576,593 40.791 32.08 32.00 32.08 31.49 32.55 7,037,205 31.913 0.00%
2015-02-04 0 41.00 41.00 41.05 40.70 42.60 5,227,530 214,485,092 41.030 32.08 32.08 32.12 31.84 33.33 6,681,825 32.100 -2.03%
2015-02-03 0 41.85 41.75 42.00 40.00 42.15 6,029,000 245,668,836 40.748 32.74 32.66 32.86 31.29 32.98 7,706,263 31.879 4.62%
2015-02-02 0 40.00 40.00 40.20 39.60 43.00 10,952,436 443,724,504 40.514 31.29 31.29 31.45 30.98 33.64 13,999,395 31.696 -7.83%
2015-01-30 0 43.40 43.30 43.40 43.20 45.40 4,449,415 194,128,501 43.630 33.95 33.88 33.95 33.80 35.52 5,687,239 34.134 -3.66%
2015-01-29 0 45.05 45.00 45.05 43.80 45.35 2,881,852 128,476,607 44.581 35.24 35.21 35.24 34.27 35.48 3,683,581 34.878 0.11%
2015-01-28 0 45.00 44.90 45.05 43.90 46.00 3,452,200 155,758,439 45.119 35.21 35.13 35.24 34.35 35.99 4,412,599 35.299 1.24%
2015-01-27 0 44.45 44.40 44.45 42.45 44.50 7,722,107 333,914,576 43.241 34.78 34.74 34.78 33.21 34.81 9,870,391 33.830 4.59%
2015-01-26 0 42.50 42.55 42.75 42.35 44.15 6,322,770 272,774,370 43.142 33.25 33.29 33.45 33.13 34.54 8,081,760 33.752 -2.63%
2015-01-23 0 43.65 43.70 43.75 43.30 45.20 6,682,897 293,272,247 43.884 34.15 34.19 34.23 33.88 35.36 8,542,074 34.333 -2.35%
2015-01-22 0 44.70 44.50 44.80 44.10 45.90 4,747,230 212,819,938 44.830 34.97 34.81 35.05 34.50 35.91 6,067,906 35.073 -2.40%
2015-01-21 0 45.80 45.70 45.90 45.45 47.70 6,587,874 305,377,205 46.354 35.83 35.75 35.91 35.56 37.32 8,420,615 36.265 -1.19%
2015-01-20 0 46.35 46.15 46.35 45.60 47.05 3,405,898 157,749,460 46.317 36.26 36.11 36.26 35.68 36.81 4,353,416 36.236 0.87%
2015-01-19 0 45.95 45.60 46.20 44.70 47.25 4,774,456 218,769,458 45.821 35.95 35.68 36.14 34.97 36.97 6,102,706 35.848 -3.57%
2015-01-16 0 47.65 47.65 47.80 47.40 48.70 4,627,271 221,290,521 47.823 37.28 37.28 37.40 37.08 38.10 5,914,574 37.414 0.11%
2015-01-15 0 47.60 47.50 47.65 44.85 47.75 5,938,281 275,365,065 46.371 37.24 37.16 37.28 35.09 37.36 7,590,306 36.279 5.66%
2015-01-14 0 45.05 44.70 45.25 44.65 46.15 4,081,000 185,191,325 45.379 35.24 34.97 35.40 34.93 36.11 5,216,331 35.502 -1.31%
2015-01-13 0 45.65 45.65 45.75 44.30 46.45 11,023,320 504,822,248 45.796 35.71 35.71 35.79 34.66 36.34 14,089,999 35.828 2.13%
2015-01-12 0 44.70 44.70 44.75 43.15 45.55 4,866,148 214,573,046 44.095 34.97 34.97 35.01 33.76 35.64 6,219,907 34.498 -0.89%
2015-01-09 0 45.10 45.10 45.30 44.05 46.30 7,637,753 345,525,848 45.239 35.28 35.28 35.44 34.46 36.22 9,762,570 35.393 -2.59%
2015-01-08 0 46.30 46.15 46.25 45.00 46.75 5,698,947 262,646,134 46.087 36.22 36.11 36.18 35.21 36.57 7,284,390 36.056 3.70%
2015-01-07 0 44.65 44.60 44.75 41.85 45.40 8,487,663 372,321,882 43.866 34.93 34.89 35.01 32.74 35.52 10,848,924 34.319 4.94%
2015-01-06 0 42.55 42.55 42.60 41.95 46.00 16,735,283 727,150,726 43.450 33.29 33.29 33.33 32.82 35.99 21,391,025 33.993 -10.14%
2015-01-05 0 47.35 47.40 47.45 46.80 51.95 15,220,056 735,960,214 48.355 37.04 37.08 37.12 36.61 40.64 19,454,264 37.830 -9.29%
2015-01-02 0 52.20 52.15 52.20 45.60 54.35 11,949,640 603,647,277 50.516 40.84 40.80 40.84 35.68 42.52 15,274,020 39.521 15.36%
2014-12-31 0 45.25 45.05 45.30 45.00 52.00 26,425,058 1,265,646,043 47.896 35.40 35.24 35.44 35.21 40.68 33,776,488 37.471 35.68%
2014-12-30 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 26.09 - - - - 0 - 0.00%
2014-10-24 0 33.35 33.10 33.35 32.65 34.85 6,982,700 231,637,774 33.173 26.09 25.90 26.09 25.54 27.26 8,925,282 25.953 1.83%
2014-10-23 0 32.75 32.70 32.75 31.60 32.90 3,051,174 99,184,248 32.507 25.62 25.58 25.62 24.72 25.74 3,900,008 25.432 2.34%
2014-10-22 0 32.00 31.95 32.00 30.65 32.45 4,690,500 149,904,375 31.959 25.04 25.00 25.04 23.98 25.39 5,995,393 25.003 5.09%
2014-10-21 0 30.45 30.15 30.45 29.90 30.70 2,761,056 84,006,743 30.426 23.82 23.59 23.82 23.39 24.02 3,529,180 23.803 1.50%
2014-10-20 0 30.00 29.95 30.00 29.80 30.60 3,230,055 96,878,370 29.993 23.47 23.43 23.47 23.31 23.94 4,128,654 23.465 -0.33%
2014-10-17 0 30.10 30.10 30.25 29.55 30.25 7,659,445 229,703,433 29.990 23.55 23.55 23.67 23.12 23.67 9,790,297 23.462 0.00%
2014-10-16 0 30.10 30.05 30.15 29.50 31.10 7,440,405 226,575,443 30.452 23.55 23.51 23.59 23.08 24.33 9,510,320 23.824 0.17%
2014-10-15 0 30.05 30.05 30.20 29.90 31.35 6,953,200 211,973,727 30.486 23.51 23.51 23.63 23.39 24.53 8,887,575 23.851 2.39%
2014-10-14 0 29.35 29.30 29.35 29.30 30.05 3,076,096 91,095,885 29.614 22.96 22.92 22.96 22.92 23.51 3,931,863 23.169 -2.98%
2014-10-13 0 30.25 30.20 30.30 29.15 30.70 3,638,084 108,169,115 29.732 23.67 23.63 23.71 22.81 24.02 4,650,196 23.261 -1.47%
2014-10-10 0 30.70 30.65 30.70 30.50 31.35 3,826,000 118,193,750 30.892 24.02 23.98 24.02 23.86 24.53 4,890,390 24.169 -1.13%
2014-10-09 0 31.05 31.00 31.10 29.60 31.20 5,030,274 152,686,144 30.353 24.29 24.25 24.33 23.16 24.41 6,429,692 23.747 4.37%
2014-10-08 0 29.75 29.70 29.80 29.35 30.20 3,398,500 101,518,267 29.871 23.27 23.24 23.31 22.96 23.63 4,343,960 23.370 0.51%
2014-10-07 0 29.60 29.45 29.70 29.45 30.00 3,224,415 95,863,921 29.731 23.16 23.04 23.24 23.04 23.47 4,121,445 23.260 -1.17%
2014-10-06 0 29.95 29.90 30.00 29.40 30.20 2,344,127 70,194,884 29.945 23.43 23.39 23.47 23.00 23.63 2,996,261 23.427 2.04%
2014-10-03 0 29.35 29.35 29.40 28.85 29.85 4,515,697 133,560,213 29.577 22.96 22.96 23.00 22.57 23.35 5,771,960 23.139 -2.17%
2014-09-30 0 30.00 29.80 30.05 29.10 30.05 8,233,775 244,233,015 29.662 23.47 23.31 23.51 22.77 23.51 10,524,405 23.206 1.35%
2014-09-29 0 29.60 29.60 29.70 28.50 30.05 7,052,383 207,244,646 29.386 23.16 23.16 23.24 22.30 23.51 9,014,350 22.991 1.72%
2014-09-26 0 29.10 28.90 29.05 28.65 29.15 3,526,500 102,021,947 28.930 22.77 22.61 22.73 22.41 22.81 4,507,570 22.633 -2.51%
2014-09-25 0 29.85 29.70 29.85 29.00 30.00 2,352,539 69,818,581 29.678 23.35 23.24 23.35 22.69 23.47 3,007,013 23.219 1.53%
2014-09-24 0 29.40 29.35 29.45 29.10 29.80 3,032,500 89,076,287 29.374 23.00 22.96 23.04 22.77 23.31 3,876,139 22.981 0.86%
2014-09-23 0 29.15 29.15 29.20 28.50 29.35 1,488,500 43,321,475 29.104 22.81 22.81 22.84 22.30 22.96 1,902,600 22.770 0.87%
2014-09-22 0 28.90 28.90 29.05 28.70 29.50 922,000 26,785,112 29.051 22.61 22.61 22.73 22.45 23.08 1,178,500 22.728 -1.87%
2014-09-19 0 29.45 29.25 29.50 29.05 30.00 3,137,641 92,520,962 29.487 23.04 22.88 23.08 22.73 23.47 4,010,530 23.070 -0.67%
2014-09-18 0 29.65 29.50 29.75 28.85 30.20 5,018,120 148,781,915 29.649 23.20 23.08 23.27 22.57 23.63 6,414,157 23.196 3.67%
2014-09-17 0 28.60 28.50 28.60 28.10 29.00 2,021,503 57,651,572 28.519 22.38 22.30 22.38 21.98 22.69 2,583,884 22.312 2.33%
2014-09-16 0 27.95 27.90 27.95 27.90 28.85 1,567,000 44,463,434 28.375 21.87 21.83 21.87 21.83 22.57 2,002,938 22.199 -1.93%
2014-09-15 0 28.50 28.50 28.60 28.20 28.95 3,237,352 92,360,942 28.530 22.30 22.30 22.38 22.06 22.65 4,137,981 22.320 0.00%
2014-09-12 0 28.50 28.45 28.50 28.00 28.70 3,149,942 89,471,607 28.404 22.30 22.26 22.30 21.91 22.45 4,026,253 22.222 1.60%
2014-09-11 0 28.05 28.05 28.10 28.00 28.70 2,034,297 57,557,977 28.294 21.94 21.94 21.98 21.91 22.45 2,600,237 22.136 -1.23%
2014-09-10 0 28.40 28.40 28.50 28.25 29.20 3,108,390 88,998,272 28.632 22.22 22.22 22.30 22.10 22.84 3,973,142 22.400 -2.41%
2014-09-08 0 29.10 29.05 29.20 28.65 29.45 1,497,223 43,555,089 29.091 22.77 22.73 22.84 22.41 23.04 1,913,749 22.759 -0.68%
2014-09-05 0 29.30 29.10 29.30 28.50 30.20 7,288,605 213,823,097 29.337 22.92 22.77 22.92 22.30 23.63 9,316,289 22.952 -2.33%
2014-09-04 1 30.00 27.50 31.60 30.00 30.00 169,500 5,085,000 30.000 23.47 21.51 24.72 23.47 23.47 216,655 23.471 7.72%
2014-09-03 0 27.85 27.75 28.00 27.00 28.05 2,756,000 76,373,562 27.712 21.79 21.71 21.91 21.12 21.94 3,522,717 21.680 3.92%
2014-09-02 0 26.80 26.80 26.95 26.75 27.30 1,035,000 27,998,150 27.051 20.97 20.97 21.08 20.93 21.36 1,322,936 21.164 -0.74%
2014-09-01 0 27.00 27.00 27.05 26.60 27.20 1,562,885 42,011,657 26.881 21.12 21.12 21.16 20.81 21.28 1,997,678 21.030 0.56%
2014-08-29 0 26.85 26.80 26.95 26.15 27.00 1,628,776 43,515,262 26.717 21.01 20.97 21.08 20.46 21.12 2,081,900 20.902 0.75%
2014-08-28 0 26.65 26.50 26.65 26.50 27.25 3,625,132 96,691,798 26.673 20.85 20.73 20.85 20.73 21.32 4,633,641 20.867 -0.56%
2014-08-27 0 26.80 26.70 26.85 26.50 26.90 1,678,176 44,906,892 26.759 20.97 20.89 21.01 20.73 21.05 2,145,043 20.935 0.75%
2014-08-26 0 26.60 26.60 26.70 26.55 27.60 4,885,542 131,411,711 26.898 20.81 20.81 20.89 20.77 21.59 6,244,696 21.044 -0.37%
2014-08-25 0 26.70 26.70 26.75 26.65 27.00 3,227,908 86,507,741 26.800 20.89 20.89 20.93 20.85 21.12 4,125,909 20.967 -0.37%
2014-08-22 0 26.80 26.75 26.80 26.55 27.05 3,146,000 84,556,202 26.877 20.97 20.93 20.97 20.77 21.16 4,021,215 21.028 0.37%
2014-08-21 0 26.70 26.75 26.80 26.65 27.40 3,910,570 105,655,993 27.018 20.89 20.93 20.97 20.85 21.44 4,998,487 21.138 -2.38%
2014-08-20 0 27.35 27.25 27.30 27.20 27.70 3,166,500 86,866,566 27.433 21.40 21.32 21.36 21.28 21.67 4,047,418 21.462 -1.08%
2014-08-19 0 27.65 27.65 27.70 27.60 27.90 780,182 21,675,042 27.782 21.63 21.63 21.67 21.59 21.83 997,228 21.735 0.55%
2014-08-18 0 27.50 27.50 27.55 27.35 28.00 2,960,500 81,497,100 27.528 21.51 21.51 21.55 21.40 21.91 3,784,109 21.537 -0.72%
2014-08-15 0 27.70 27.65 27.70 27.30 28.35 3,824,170 105,825,427 27.673 21.67 21.63 21.67 21.36 22.18 4,888,051 21.650 -2.29%
2014-08-14 0 28.35 28.30 28.35 28.00 29.00 3,907,933 111,300,662 28.481 22.18 22.14 22.18 21.91 22.69 4,995,117 22.282 0.18%
2014-08-13 0 28.30 28.35 28.40 27.55 28.40 5,944,500 166,007,752 27.926 22.14 22.18 22.22 21.55 22.22 7,598,255 21.848 2.72%
2014-08-12 0 27.55 27.50 27.55 27.10 27.70 2,667,980 73,335,766 27.487 21.55 21.51 21.55 21.20 21.67 3,410,210 21.505 0.18%
2014-08-11 0 27.50 27.40 27.45 27.05 27.70 3,523,607 96,713,390 27.447 21.51 21.44 21.48 21.16 21.67 4,503,872 21.473 1.85%
2014-08-08 0 27.00 26.80 27.00 26.35 27.05 3,622,481 97,305,566 26.862 21.12 20.97 21.12 20.61 21.16 4,630,252 21.015 1.31%
2014-08-07 0 26.65 26.55 26.65 26.55 27.00 2,843,074 76,240,720 26.816 20.85 20.77 20.85 20.77 21.12 3,634,015 20.980 0.19%
2014-08-06 0 26.60 26.55 26.70 26.50 27.00 2,812,933 75,176,549 26.725 20.81 20.77 20.89 20.73 21.12 3,595,489 20.909 -1.12%
2014-08-05 0 26.90 26.80 26.95 26.80 27.35 1,897,350 51,222,280 26.997 21.05 20.97 21.08 20.97 21.40 2,425,191 21.121 -0.55%
2014-08-04 0 27.05 27.00 27.10 26.05 27.45 5,396,500 145,598,061 26.980 21.16 21.12 21.20 20.38 21.48 6,897,802 21.108 3.84%
2014-08-01 0 26.05 26.05 26.10 25.85 26.75 3,586,538 93,942,291 26.193 20.38 20.38 20.42 20.22 20.93 4,584,310 20.492 -2.43%
2014-07-31 0 26.70 26.65 26.75 26.25 26.95 2,413,123 64,377,333 26.678 20.89 20.85 20.93 20.54 21.08 3,084,452 20.872 1.14%
2014-07-30 0 26.40 26.35 26.45 26.20 27.15 2,320,000 61,414,712 26.472 20.65 20.61 20.69 20.50 21.24 2,965,422 20.710 -0.94%
2014-07-29 0 26.65 26.60 26.70 26.50 26.95 1,737,241 46,522,081 26.779 20.85 20.81 20.89 20.73 21.08 2,220,540 20.951 -0.37%
2014-07-28 0 26.75 26.65 26.80 26.60 27.50 5,201,500 139,960,698 26.908 20.93 20.85 20.97 20.81 21.51 6,648,553 21.051 -0.56%
2014-07-25 0 26.90 26.95 27.00 26.65 27.35 2,690,000 72,514,100 26.957 21.05 21.08 21.12 20.85 21.40 3,438,356 21.090 -1.47%
2014-07-24 0 27.30 27.25 27.30 26.85 27.50 2,807,497 76,655,292 27.304 21.36 21.32 21.36 21.01 21.51 3,588,540 21.361 -0.18%
2014-07-23 0 27.35 27.30 27.35 26.80 27.35 3,207,315 87,135,768 27.168 21.40 21.36 21.40 20.97 21.40 4,099,587 21.255 0.92%
2014-07-22 0 27.10 27.10 27.15 26.20 27.20 3,953,871 106,322,754 26.891 21.20 21.20 21.24 20.50 21.28 5,053,835 21.038 4.03%
2014-07-21 0 26.05 26.05 26.10 25.85 26.60 1,528,436 40,098,188 26.235 20.38 20.38 20.42 20.22 20.81 1,953,646 20.525 0.19%
2014-07-18 0 26.00 25.95 26.05 25.90 26.40 2,220,300 58,023,887 26.133 20.34 20.30 20.38 20.26 20.65 2,837,986 20.445 -2.99%
2014-07-17 0 26.80 26.75 26.80 26.30 26.80 2,339,267 62,361,106 26.658 20.97 20.93 20.97 20.58 20.97 2,990,049 20.856 0.37%
2014-07-16 0 26.70 26.60 26.70 26.25 26.80 3,121,725 83,023,897 26.596 20.89 20.81 20.89 20.54 20.97 3,990,186 20.807 1.33%
2014-07-15 0 26.35 26.20 26.40 26.05 26.80 3,771,991 99,998,593 26.511 20.61 20.50 20.65 20.38 20.97 4,821,356 20.741 -0.57%
2014-07-14 0 26.50 26.40 26.50 25.65 26.50 4,147,023 107,980,835 26.038 20.73 20.65 20.73 20.07 20.73 5,300,722 20.371 4.54%
2014-07-11 0 25.35 25.30 25.35 25.10 26.00 4,617,500 117,746,343 25.500 19.83 19.79 19.83 19.64 20.34 5,902,085 19.950 -3.43%
2014-07-10 0 26.25 26.20 26.25 25.60 26.25 4,881,328 127,287,858 26.076 20.54 20.50 20.54 20.03 20.54 6,239,310 20.401 2.14%
2014-07-09 0 25.70 25.70 25.80 25.05 26.05 3,172,000 81,206,303 25.601 20.11 20.11 20.18 19.60 20.38 4,054,448 20.029 -1.34%
2014-07-08 0 26.05 25.90 26.05 25.40 26.30 6,879,000 177,948,300 25.868 20.38 20.26 20.38 19.87 20.58 8,792,732 20.238 2.16%
2014-07-07 0 25.50 25.40 25.50 24.70 25.65 6,411,406 161,789,723 25.235 19.95 19.87 19.95 19.32 20.07 8,195,054 19.742 3.87%
2014-07-04 0 24.55 24.55 24.60 24.10 25.15 2,701,051 66,902,019 24.769 19.21 19.21 19.25 18.85 19.68 3,452,481 19.378 0.82%
2014-07-03 0 24.35 24.25 24.40 23.70 24.40 1,507,693 36,415,902 24.153 19.05 18.97 19.09 18.54 19.09 1,927,132 18.896 1.88%
2014-07-02 0 23.90 23.85 24.05 23.35 24.25 4,501,730 107,321,885 23.840 18.70 18.66 18.82 18.27 18.97 5,754,108 18.651 3.42%
2014-06-30 0 23.55 23.65 23.80 23.45 24.15 2,451,891 58,153,524 23.718 18.08 18.16 18.27 18.00 18.54 3,193,769 18.208 -1.88%
2014-06-27 0 24.00 23.90 24.05 23.70 24.50 2,412,293 58,143,219 24.103 18.43 18.35 18.46 18.19 18.81 3,142,190 18.504 -1.64%
2014-06-26 0 24.40 24.40 24.55 24.30 24.80 2,414,208 59,236,685 24.537 18.73 18.73 18.85 18.66 19.04 3,144,684 18.837 -0.41%
2014-06-25 0 24.50 24.45 24.50 23.70 24.50 3,005,645 72,782,993 24.215 18.81 18.77 18.81 18.19 18.81 3,915,075 18.590 2.94%
2014-06-24 0 23.80 23.70 23.85 23.15 23.95 3,380,634 80,004,202 23.665 18.27 18.19 18.31 17.77 18.39 4,403,526 18.168 2.37%
2014-06-23 0 23.25 23.35 23.40 23.10 24.00 3,809,080 89,550,144 23.510 17.85 17.93 17.96 17.73 18.43 4,961,608 18.049 -1.90%
2014-06-20 0 23.70 23.65 23.70 23.50 24.35 2,314,844 54,914,692 23.723 18.19 18.16 18.19 18.04 18.69 3,015,255 18.212 -1.04%
2014-06-19 0 23.95 23.90 24.00 23.70 24.80 3,090,145 74,010,415 23.950 18.39 18.35 18.43 18.19 19.04 4,025,142 18.387 -2.64%
2014-06-18 0 24.60 24.60 24.70 24.35 25.05 2,201,882 54,218,547 24.624 18.89 18.89 18.96 18.69 19.23 2,868,114 18.904 -1.60%
2014-06-17 0 25.00 25.00 25.05 24.60 25.25 4,617,701 115,599,854 25.034 19.19 19.19 19.23 18.89 19.38 6,014,897 19.219 0.00%
2014-06-16 0 25.00 24.95 25.00 24.55 25.30 4,657,664 116,105,543 24.928 19.19 19.15 19.19 18.85 19.42 6,066,952 19.137 2.25%
2014-06-13 0 24.45 24.45 24.50 23.40 24.50 2,161,112 52,159,566 24.136 18.77 18.77 18.81 17.96 18.81 2,815,008 18.529 2.95%
2014-06-12 0 23.75 23.70 23.75 23.40 24.15 2,421,228 57,518,476 23.756 18.23 18.19 18.23 17.96 18.54 3,153,828 18.238 -0.84%
2014-06-11 0 23.95 23.95 24.00 23.75 24.35 1,955,800 47,032,705 24.048 18.39 18.39 18.43 18.23 18.69 2,547,574 18.462 -1.64%
2014-06-10 0 24.35 24.15 24.35 23.40 24.40 3,433,585 82,215,290 23.944 18.69 18.54 18.69 17.96 18.73 4,472,498 18.382 4.28%
2014-06-09 0 23.35 23.30 23.35 22.95 23.35 716,857 16,620,877 23.186 17.93 17.89 17.93 17.62 17.93 933,759 17.800 1.08%
2014-06-06 0 23.10 23.10 23.15 22.90 23.30 2,843,279 65,455,192 23.021 17.73 17.73 17.77 17.58 17.89 3,703,581 17.673 0.87%
2014-06-05 0 22.90 22.90 22.95 22.70 23.05 1,075,598 24,727,531 22.990 17.58 17.58 17.62 17.43 17.70 1,401,046 17.649 0.00%
2014-06-04 0 22.90 22.85 22.95 22.85 23.30 783,588 18,013,245 22.988 17.58 17.54 17.62 17.54 17.89 1,020,681 17.648 -1.29%
2014-06-03 0 23.20 23.10 23.20 22.85 23.50 2,065,456 47,725,064 23.106 17.81 17.73 17.81 17.54 18.04 2,690,409 17.739 1.75%
2014-05-30 0 22.80 22.65 23.00 22.50 23.35 2,562,303 58,297,430 22.752 17.50 17.39 17.66 17.27 17.93 3,337,589 17.467 -0.87%
2014-05-29 0 23.00 23.00 23.05 22.95 23.70 1,441,233 33,636,815 23.339 17.66 17.66 17.70 17.62 18.19 1,877,313 17.918 -1.50%
2014-05-28 0 23.35 23.30 23.40 23.00 23.65 2,100,132 48,931,820 23.299 17.93 17.89 17.96 17.66 18.16 2,735,577 17.887 1.08%
2014-05-27 0 23.10 23.05 23.10 22.95 23.45 662,000 15,321,787 23.145 17.73 17.70 17.73 17.62 18.00 862,304 17.768 -0.22%
2014-05-26 0 23.15 23.15 23.20 22.85 23.20 1,043,000 24,091,962 23.099 17.77 17.77 17.81 17.54 17.81 1,358,585 17.733 1.09%
2014-05-23 0 22.90 22.80 22.95 22.70 23.05 1,819,869 41,592,836 22.855 17.58 17.50 17.62 17.43 17.70 2,370,514 17.546 0.66%
2014-05-22 0 22.75 22.80 22.85 22.60 23.55 2,747,619 63,048,830 22.947 17.47 17.50 17.54 17.35 18.08 3,578,977 17.616 -0.22%
2014-05-21 0 22.80 22.80 22.85 22.35 22.85 1,419,500 32,216,600 22.696 17.50 17.50 17.54 17.16 17.54 1,849,004 17.424 1.11%
2014-05-20 0 22.55 22.55 22.60 22.45 22.90 2,169,500 49,040,580 22.605 17.31 17.31 17.35 17.24 17.58 2,825,934 17.354 0.00%
2014-05-19 0 22.55 22.50 22.60 22.30 23.25 3,070,835 69,452,638 22.617 17.31 17.27 17.35 17.12 17.85 3,999,990 17.363 -3.22%
2014-05-16 0 23.30 23.20 23.30 22.85 23.30 1,627,500 37,556,022 23.076 17.89 17.81 17.89 17.54 17.89 2,119,939 17.716 0.22%
2014-05-15 0 23.25 23.20 23.40 22.80 23.70 2,299,131 53,295,103 23.181 17.85 17.81 17.96 17.50 18.19 2,994,788 17.796 -1.90%
2014-05-14 0 23.70 23.55 23.70 22.70 23.70 3,135,000 72,705,890 23.192 18.19 18.08 18.19 17.43 18.19 4,083,569 17.804 3.27%
2014-05-13 0 22.95 22.90 22.95 22.50 23.40 2,769,500 63,592,000 22.962 17.62 17.58 17.62 17.27 17.96 3,607,479 17.628 -1.29%
2014-05-12 0 23.25 23.10 23.25 22.50 23.45 2,608,792 60,249,210 23.095 17.85 17.73 17.85 17.27 18.00 3,398,144 17.730 -0.21%
2014-05-09 0 23.30 23.15 23.30 22.70 23.30 2,991,211 68,895,887 23.033 17.89 17.77 17.89 17.43 17.89 3,896,273 17.683 1.97%
2014-05-08 0 22.85 22.85 23.00 22.60 23.40 4,165,854 95,519,719 22.929 17.54 17.54 17.66 17.35 17.96 5,426,333 17.603 1.11%
2014-05-07 0 22.60 22.55 22.60 22.50 23.65 2,676,247 61,366,954 22.930 17.35 17.31 17.35 17.27 18.16 3,486,010 17.604 -4.84%
2014-05-05 0 23.75 23.70 23.90 23.60 24.15 2,343,000 55,719,638 23.781 18.23 18.19 18.35 18.12 18.54 3,051,931 18.257 0.21%
2014-05-02 0 23.70 23.65 23.70 23.15 24.10 4,979,809 117,644,759 23.624 18.19 18.16 18.19 17.77 18.50 6,486,569 18.137 4.18%
2014-04-30 0 22.75 22.65 22.75 22.65 23.75 2,060,600 47,296,769 22.953 17.47 17.39 17.47 17.39 18.23 2,684,084 17.621 -3.81%
2014-04-29 0 23.65 23.50 23.65 23.00 24.20 2,520,559 59,200,500 23.487 18.16 18.04 18.16 17.66 18.58 3,283,214 18.031 2.38%
2014-04-28 0 23.10 23.00 23.15 22.85 23.75 3,884,500 89,884,412 23.139 17.73 17.66 17.77 17.54 18.23 5,059,848 17.764 -2.12%
2014-04-25 0 23.60 23.55 23.65 23.55 24.80 2,011,467 48,312,996 24.019 18.12 18.08 18.16 18.08 19.04 2,620,084 18.439 -4.84%
2014-04-24 0 24.80 24.75 24.80 24.50 25.00 3,120,800 77,488,367 24.830 19.04 19.00 19.04 18.81 19.19 4,065,073 19.062 1.22%
2014-04-23 0 24.50 24.45 24.55 24.35 24.90 1,754,643 43,311,245 24.684 18.81 18.77 18.85 18.69 19.12 2,285,552 18.950 -0.41%
2014-04-22 0 24.60 24.40 24.65 24.20 24.75 1,838,308 45,002,793 24.481 18.89 18.73 18.92 18.58 19.00 2,394,532 18.794 -0.61%
2014-04-17 0 24.75 24.75 24.80 24.70 25.20 2,579,890 64,239,387 24.900 19.00 19.00 19.04 18.96 19.35 3,360,497 19.116 0.00%
2014-04-16 0 24.75 24.75 24.85 24.20 25.00 4,623,500 114,538,697 24.773 19.00 19.00 19.08 18.58 19.19 6,022,451 19.019 1.64%
2014-04-15 0 24.35 24.25 24.30 24.25 26.70 5,717,697 141,513,535 24.750 18.69 18.62 18.66 18.62 20.50 7,447,723 19.001 -6.88%
2014-04-14 0 26.15 26.10 26.20 25.15 26.20 1,864,860 48,260,759 25.879 20.08 20.04 20.11 19.31 20.11 2,429,118 19.868 3.16%
2014-04-11 0 25.35 25.30 25.40 24.90 26.45 2,782,374 70,706,674 25.412 19.46 19.42 19.50 19.12 20.31 3,624,248 19.509 -3.06%
2014-04-10 0 26.15 26.10 26.20 25.95 26.60 1,895,590 49,623,520 26.178 20.08 20.04 20.11 19.92 20.42 2,469,146 20.097 -0.76%
2014-04-09 0 26.35 26.15 26.25 25.65 26.40 2,161,000 56,307,000 26.056 20.23 20.08 20.15 19.69 20.27 2,814,862 20.003 1.74%
2014-04-08 0 25.90 25.85 26.00 25.35 26.20 3,311,500 85,895,249 25.938 19.88 19.85 19.96 19.46 20.11 4,313,474 19.913 0.19%
2014-04-07 0 25.85 25.65 25.90 25.50 26.55 3,013,000 77,879,260 25.848 19.85 19.69 19.88 19.58 20.38 3,924,655 19.844 -0.58%
2014-04-04 0 26.00 25.95 26.00 25.75 26.35 3,556,500 92,399,625 25.980 19.96 19.92 19.96 19.77 20.23 4,632,604 19.946 -2.26%
2014-04-03 0 26.60 26.55 26.60 26.55 27.80 5,214,763 142,031,064 27.236 20.42 20.38 20.42 20.38 21.34 6,792,614 20.910 -0.19%
2014-04-02 0 26.65 26.50 26.70 25.80 26.80 2,993,000 79,452,312 26.546 20.46 20.34 20.50 19.81 20.57 3,898,604 20.380 2.70%
2014-04-01 0 25.95 25.90 26.00 25.75 26.45 2,356,651 61,353,422 26.034 19.92 19.88 19.96 19.77 20.31 3,069,712 19.987 -0.76%
2014-03-31 0 26.15 26.00 26.20 25.25 26.35 5,399,800 140,496,045 26.019 20.08 19.96 20.11 19.38 20.23 7,033,639 19.975 2.75%
2014-03-28 0 25.45 25.35 25.60 24.95 26.40 2,799,500 71,804,136 25.649 19.54 19.46 19.65 19.15 20.27 3,646,556 19.691 -1.55%
2014-03-27 0 25.85 25.65 25.75 25.45 26.50 3,911,400 101,308,845 25.901 19.85 19.69 19.77 19.54 20.34 5,094,888 19.884 -0.77%
2014-03-26 0 26.05 26.00 26.15 25.45 26.55 4,932,500 128,130,665 25.977 20.00 19.96 20.08 19.54 20.38 6,424,946 19.943 4.62%
2014-03-25 0 24.90 24.90 24.95 24.75 25.60 1,660,699 41,835,097 25.191 19.12 19.12 19.15 19.00 19.65 2,163,183 19.340 -3.68%
2014-03-24 0 25.85 25.85 25.90 25.15 26.35 3,313,907 84,970,658 25.641 19.85 19.85 19.88 19.31 20.23 4,316,609 19.685 2.58%
2014-03-21 0 25.20 25.20 25.30 24.05 25.50 2,682,673 66,808,971 24.904 19.35 19.35 19.42 18.46 19.58 3,494,380 19.119 3.70%
2014-03-20 0 24.30 24.30 24.40 24.10 24.85 2,055,170 50,211,966 24.432 18.66 18.66 18.73 18.50 19.08 2,677,011 18.757 -1.02%
2014-03-19 0 24.55 24.50 24.65 24.10 24.85 2,532,257 62,061,596 24.508 18.85 18.81 18.92 18.50 19.08 3,298,452 18.815 -2.19%
2014-03-18 0 25.10 25.05 25.10 23.00 25.30 8,763,354 212,677,998 24.269 19.27 19.23 19.27 17.66 19.42 11,414,916 18.632 13.32%
2014-03-17 0 22.15 22.15 22.20 21.70 22.55 2,862,940 63,331,459 22.121 17.00 17.00 17.04 16.66 17.31 3,729,191 16.983 0.68%
2014-03-14 0 22.00 22.00 22.05 21.80 22.25 3,542,063 78,054,921 22.037 16.89 16.89 16.93 16.74 17.08 4,613,799 16.918 -1.57%
2014-03-13 0 22.35 22.30 22.35 21.35 22.45 3,347,127 74,383,777 22.223 17.16 17.12 17.16 16.39 17.24 4,359,880 17.061 4.93%
2014-03-12 0 21.30 21.20 21.25 21.10 21.80 1,687,870 36,088,666 21.381 16.35 16.28 16.31 16.20 16.74 2,198,575 16.415 -2.29%
2014-03-11 0 21.80 21.80 21.85 21.60 22.50 2,555,049 56,128,071 21.968 16.74 16.74 16.77 16.58 17.27 3,328,140 16.865 -1.13%
2014-03-10 0 22.05 22.05 22.10 22.00 22.75 3,464,291 77,006,194 22.229 16.93 16.93 16.97 16.89 17.47 4,512,495 17.065 -3.71%
2014-03-07 0 22.90 22.85 22.95 22.75 23.35 2,858,173 65,614,420 22.957 17.58 17.54 17.62 17.47 17.93 3,722,982 17.624 -1.51%
2014-03-06 0 23.25 23.20 23.25 23.00 23.55 1,767,500 41,057,487 23.229 17.85 17.81 17.85 17.66 18.08 2,302,299 17.833 1.09%
2014-03-05 0 23.00 22.90 23.05 22.90 23.90 1,606,870 37,294,993 23.210 17.66 17.58 17.70 17.58 18.35 2,093,067 17.818 -2.54%
2014-03-04 0 23.60 23.45 23.60 23.35 24.00 1,766,972 41,737,902 23.621 18.12 18.00 18.12 17.93 18.43 2,301,612 18.134 -0.42%
2014-03-03 0 23.70 23.70 23.90 23.60 24.55 2,655,890 63,703,611 23.986 18.19 18.19 18.35 18.12 18.85 3,459,493 18.414 -3.66%
2014-02-28 0 24.60 24.50 24.60 24.00 24.65 4,451,576 108,511,947 24.376 18.89 18.81 18.89 18.43 18.92 5,798,507 18.714 4.24%
2014-02-27 0 23.60 23.50 23.70 23.30 23.70 1,030,264 24,256,886 23.544 18.12 18.04 18.19 17.89 18.19 1,341,995 18.075 1.72%
2014-02-26 0 23.20 23.15 23.25 23.00 23.50 1,024,594 23,750,704 23.181 17.81 17.77 17.85 17.66 18.04 1,334,609 17.796 -0.22%
2014-02-25 0 23.25 23.15 23.25 23.00 23.55 1,310,797 30,550,829 23.307 17.85 17.77 17.85 17.66 18.08 1,707,410 17.893 -1.27%
2014-02-24 0 23.55 23.55 23.60 23.35 23.75 1,068,809 25,164,821 23.545 18.08 18.08 18.12 17.93 18.23 1,392,203 18.076 0.64%
2014-02-21 0 23.40 23.40 23.45 23.35 24.35 2,025,132 47,841,813 23.624 17.96 17.96 18.00 17.93 18.69 2,637,884 18.136 -2.90%
2014-02-20 0 24.10 24.00 24.05 24.00 24.70 1,511,526 36,762,067 24.321 18.50 18.43 18.46 18.43 18.96 1,968,874 18.672 -1.03%
2014-02-19 0 24.35 24.30 24.35 24.25 25.00 1,848,500 45,290,879 24.501 18.69 18.66 18.69 18.62 19.19 2,407,808 18.810 -1.22%
2014-02-18 0 24.65 24.60 24.70 24.40 25.20 1,531,798 37,875,642 24.726 18.92 18.89 18.96 18.73 19.35 1,995,280 18.983 -2.57%
2014-02-17 0 25.30 25.20 25.35 24.70 25.40 3,152,345 79,186,445 25.120 19.42 19.35 19.46 18.96 19.50 4,106,162 19.285 1.61%
2014-02-14 0 24.90 24.90 24.95 23.80 24.95 1,835,845 44,700,183 24.349 19.12 19.12 19.15 18.27 19.15 2,391,324 18.693 4.40%
2014-02-13 0 23.85 23.85 24.00 23.80 24.35 1,243,000 29,893,887 24.050 18.31 18.31 18.43 18.27 18.69 1,619,099 18.463 -1.04%
2014-02-12 0 24.10 24.05 24.10 24.05 25.00 1,411,807 34,516,928 24.449 18.50 18.46 18.50 18.46 19.19 1,838,983 18.770 -2.43%
2014-02-11 0 24.70 24.60 24.75 24.20 24.90 1,569,146 38,619,913 24.612 18.96 18.89 19.00 18.58 19.12 2,043,929 18.895 0.41%
2014-02-10 0 24.60 24.60 24.65 24.00 24.75 2,027,874 49,559,766 24.439 18.89 18.89 18.92 18.43 19.00 2,641,456 18.762 2.29%
2014-02-07 0 24.05 24.00 24.20 23.65 24.50 1,530,837 37,088,038 24.227 18.46 18.43 18.58 18.16 18.81 1,994,028 18.600 1.48%
2014-02-06 0 23.70 23.55 23.70 23.30 24.15 3,025,056 71,568,428 23.659 18.19 18.08 18.19 17.89 18.54 3,940,359 18.163 1.72%
2014-02-05 0 23.30 23.10 23.15 23.05 23.85 1,894,916 44,093,479 23.269 17.89 17.73 17.77 17.70 18.31 2,468,268 17.864 0.43%
2014-02-04 0 23.20 23.20 23.35 22.75 24.30 4,264,958 99,222,102 23.264 17.81 17.81 17.93 17.47 18.66 5,555,423 17.860 -3.73%
2014-01-30 0 24.10 23.85 24.15 23.10 24.30 1,829,002 43,566,678 23.820 18.50 18.31 18.54 17.73 18.66 2,382,410 18.287 0.84%
2014-01-29 0 23.90 23.85 24.10 23.75 24.50 2,092,948 50,505,644 24.131 18.35 18.31 18.50 18.23 18.81 2,726,220 18.526 0.21%
2014-01-28 0 23.85 23.75 23.85 22.55 24.20 4,753,826 111,702,098 23.497 18.31 18.23 18.31 17.31 18.58 6,192,210 18.039 -1.24%
2014-01-27 0 24.15 24.10 24.15 24.10 24.65 3,271,129 79,561,105 24.322 18.54 18.50 18.54 18.50 18.92 4,260,887 18.672 -3.59%
2014-01-24 0 25.05 25.10 25.40 25.00 26.25 3,414,500 87,541,504 25.638 19.23 19.27 19.50 19.19 20.15 4,447,639 19.683 -5.65%
2014-01-23 0 26.55 26.35 26.50 25.90 26.55 3,738,396 97,972,170 26.207 20.38 20.23 20.34 19.88 20.38 4,869,537 20.119 1.92%
2014-01-22 0 26.05 25.90 26.10 25.00 26.10 4,026,584 103,990,442 25.826 20.00 19.88 20.04 19.19 20.04 5,244,923 19.827 4.62%
2014-01-21 0 24.90 24.90 25.05 24.85 25.80 3,265,427 82,619,642 25.301 19.12 19.12 19.23 19.08 19.81 4,253,460 19.424 -1.19%
2014-01-20 0 25.20 25.15 25.20 25.00 25.90 1,284,488 32,672,379 25.436 19.35 19.31 19.35 19.19 19.88 1,673,141 19.528 -0.20%
2014-01-17 0 25.25 25.25 25.30 24.95 25.50 2,529,451 63,979,629 25.294 19.38 19.38 19.42 19.15 19.58 3,294,797 19.418 -1.17%
2014-01-16 0 25.55 25.45 25.50 24.35 25.60 5,085,849 129,179,294 25.400 19.62 19.54 19.58 18.69 19.65 6,624,694 19.500 3.86%
2014-01-15 0 24.60 24.50 24.70 24.15 25.60 4,046,949 100,289,769 24.782 18.89 18.81 18.96 18.54 19.65 5,271,450 19.025 -2.38%
2014-01-14 0 25.20 25.20 25.25 24.90 26.10 2,689,646 68,552,563 25.488 19.35 19.35 19.38 19.12 20.04 3,503,463 19.567 -2.70%
2014-01-13 0 25.90 25.85 25.95 25.75 26.30 1,202,100 31,255,696 26.001 19.88 19.85 19.92 19.77 20.19 1,565,824 19.961 0.19%
2014-01-10 0 25.85 25.80 25.85 25.70 26.55 890,865 23,172,265 26.011 19.85 19.81 19.85 19.73 20.38 1,160,418 19.969 -1.34%
2014-01-09 0 26.20 26.20 26.25 26.15 27.10 1,954,777 52,028,704 26.616 20.11 20.11 20.15 20.08 20.80 2,546,242 20.434 -2.42%
2014-01-08 0 26.85 26.70 26.90 25.95 26.90 2,310,000 61,168,375 26.480 20.61 20.50 20.65 19.92 20.65 3,008,946 20.329 1.32%
2014-01-07 0 26.50 26.40 26.55 25.85 26.65 1,186,000 31,231,364 26.333 20.34 20.27 20.38 19.85 20.46 1,544,853 20.216 1.34%
2014-01-06 0 26.15 26.05 26.15 25.80 26.75 2,675,500 69,792,358 26.086 20.08 20.00 20.08 19.81 20.54 3,485,037 20.026 -3.33%
2014-01-03 0 27.05 27.00 27.15 27.00 27.40 1,530,500 41,486,326 27.106 20.77 20.73 20.84 20.73 21.04 1,993,589 20.810 -0.92%
2014-01-02 0 27.30 27.25 27.35 27.00 28.10 1,784,000 48,560,244 27.220 20.96 20.92 21.00 20.73 21.57 2,323,792 20.897 -2.15%
2013-12-31 0 27.90 27.95 28.00 27.35 28.05 1,145,126 31,837,883 27.803 21.42 21.46 21.50 21.00 21.53 1,491,611 21.345 2.01%
2013-12-30 0 27.35 27.30 27.50 26.95 27.75 1,133,041 31,040,053 27.395 21.00 20.96 21.11 20.69 21.30 1,475,870 21.032 0.92%
2013-12-27 0 27.10 27.05 27.20 26.60 28.35 2,231,000 60,592,975 27.160 20.80 20.77 20.88 20.42 21.76 2,906,042 20.851 -3.56%
2013-12-24 0 28.10 28.10 28.30 26.95 28.35 2,398,544 67,043,532 27.952 21.57 21.57 21.73 20.69 21.76 3,124,281 21.459 3.69%
2013-12-23 0 27.10 26.95 27.15 26.35 27.15 1,790,065 48,008,472 26.819 20.80 20.69 20.84 20.23 20.84 2,331,692 20.590 4.23%
2013-12-20 0 26.00 25.95 26.20 25.95 27.10 3,489,000 91,708,210 26.285 19.96 19.92 20.11 19.92 20.80 4,544,680 20.179 -2.07%
2013-12-19 0 26.55 26.45 26.55 26.30 27.45 3,781,637 101,502,916 26.841 20.38 20.31 20.38 20.19 21.07 4,925,862 20.606 0.00%
2013-12-18 0 26.55 26.45 26.50 26.05 26.70 3,215,785 84,848,798 26.385 20.38 20.31 20.34 20.00 20.50 4,188,798 20.256 0.95%
2013-12-17 0 26.30 26.45 26.50 26.15 27.55 3,412,600 91,014,635 26.670 20.19 20.31 20.34 20.08 21.15 4,445,164 20.475 -2.23%
2013-12-16 0 26.90 26.75 26.95 26.55 27.95 3,048,614 82,952,451 27.210 20.65 20.54 20.69 20.38 21.46 3,971,045 20.889 -2.89%
2013-12-13 0 27.70 27.65 27.70 27.65 28.30 924,999 25,795,097 27.887 21.27 21.23 21.27 21.23 21.73 1,204,880 21.409 -0.54%
2013-12-12 0 27.85 27.85 27.90 27.80 28.70 1,656,000 46,535,475 28.101 21.38 21.38 21.42 21.34 22.03 2,157,062 21.574 -1.76%
2013-12-11 0 28.35 28.20 28.45 27.95 28.80 2,477,000 70,236,697 28.356 21.76 21.65 21.84 21.46 22.11 3,226,476 21.769 0.71%
2013-12-10 0 28.15 28.05 28.10 28.05 29.40 3,678,132 105,081,216 28.569 21.61 21.53 21.57 21.53 22.57 4,791,039 21.933 -1.92%
2013-12-09 0 28.70 28.65 28.70 28.50 30.20 2,420,740 70,516,789 29.130 22.03 21.99 22.03 21.88 23.18 3,153,193 22.364 -3.69%
2013-12-06 0 29.80 29.75 29.85 29.40 29.85 1,678,879 49,827,797 29.679 22.88 22.84 22.92 22.57 22.92 2,186,864 22.785 1.02%
2013-12-05 0 29.50 29.50 29.55 29.35 29.85 2,141,265 63,139,363 29.487 22.65 22.65 22.69 22.53 22.92 2,789,156 22.637 -0.34%
2013-12-04 0 29.60 29.55 29.65 29.45 29.85 3,175,647 94,049,709 29.616 22.72 22.69 22.76 22.61 22.92 4,136,515 22.736 -1.00%
2013-12-03 0 29.90 29.80 29.85 29.60 30.20 2,020,318 60,325,003 29.859 22.95 22.88 22.92 22.72 23.18 2,631,614 22.923 -0.17%
2013-12-02 0 29.95 29.95 30.00 29.20 30.00 2,532,433 75,274,246 29.724 22.99 22.99 23.03 22.42 23.03 3,298,681 22.819 0.34%
2013-11-29 0 29.85 29.75 29.90 29.25 29.90 1,834,000 54,639,827 29.793 22.92 22.84 22.95 22.46 22.95 2,388,921 22.872 1.53%
2013-11-28 0 29.40 29.25 29.35 28.80 29.95 2,765,990 81,747,424 29.554 22.57 22.46 22.53 22.11 22.99 3,602,906 22.689 1.20%
2013-11-27 0 29.05 29.05 29.10 28.30 29.25 5,214,885 150,622,572 28.883 22.30 22.30 22.34 21.73 22.46 6,792,773 22.174 2.29%
2013-11-26 0 28.40 28.35 28.40 28.00 29.05 6,683,600 189,368,814 28.333 21.80 21.76 21.80 21.50 22.30 8,705,883 21.752 -1.90%
2013-11-25 0 28.95 28.90 28.95 28.45 28.95 2,673,514 76,724,510 28.698 22.23 22.19 22.23 21.84 22.23 3,482,450 22.032 1.58%
2013-11-22 0 28.50 28.40 28.55 28.25 29.05 4,925,116 139,960,846 28.418 21.88 21.80 21.92 21.69 22.30 6,415,328 21.817 0.35%
2013-11-21 0 28.40 28.40 28.50 27.80 28.75 7,300,466 207,906,264 28.478 21.80 21.80 21.88 21.34 22.07 9,509,397 21.863 0.00%
2013-11-20 0 28.40 28.40 28.45 28.05 29.20 6,410,000 183,909,881 28.691 21.80 21.80 21.84 21.53 22.42 8,349,499 22.026 -0.70%
2013-11-19 0 28.60 28.45 28.75 28.25 29.45 3,271,687 93,780,932 28.664 21.96 21.84 22.07 21.69 22.61 4,261,614 22.006 -1.72%
2013-11-18 0 29.10 28.95 29.10 28.55 29.10 5,315,000 153,340,741 28.851 22.34 22.23 22.34 21.92 22.34 6,923,180 22.149 2.28%
2013-11-15 0 28.45 28.30 28.45 27.60 28.70 4,212,500 119,399,127 28.344 21.84 21.73 21.84 21.19 22.03 5,487,093 21.760 2.71%
2013-11-14 0 27.70 27.70 27.75 27.45 28.40 3,828,000 106,025,928 27.697 21.27 21.27 21.30 21.07 21.80 4,986,253 21.264 -1.95%
2013-11-13 0 28.25 28.20 28.30 27.90 28.80 2,374,470 67,306,863 28.346 21.69 21.65 21.73 21.42 22.11 3,092,923 21.762 -1.22%
2013-11-12 0 28.60 28.50 28.65 27.70 28.80 2,303,000 65,562,600 28.468 21.96 21.88 21.99 21.27 22.11 2,999,828 21.855 1.06%
2013-11-11 0 28.30 28.35 28.40 26.80 28.60 3,164,500 88,640,250 28.011 21.73 21.76 21.80 20.57 21.96 4,121,995 21.504 5.40%
2013-11-08 0 26.85 26.75 26.90 26.70 27.30 3,270,420 88,084,368 26.934 20.61 20.54 20.65 20.50 20.96 4,259,964 20.677 -2.54%
2013-11-07 0 27.55 27.50 27.55 27.50 28.25 1,228,026 34,125,037 27.789 21.15 21.11 21.15 21.11 21.69 1,599,595 21.334 -1.61%
2013-11-06 0 28.00 27.85 28.00 27.55 28.00 1,986,000 55,208,628 27.799 21.50 21.38 21.50 21.15 21.50 2,586,912 21.342 -0.18%
2013-11-05 0 28.05 27.90 28.00 27.25 28.15 2,913,097 81,130,361 27.850 21.53 21.42 21.50 20.92 21.61 3,794,524 21.381 0.18%
2013-11-04 0 28.00 27.80 28.00 27.40 28.45 3,589,000 100,510,123 28.005 21.50 21.34 21.50 21.04 21.84 4,674,938 21.500 2.75%
2013-11-01 0 27.25 27.20 27.30 27.00 28.00 4,524,232 123,347,472 27.264 20.92 20.88 20.96 20.73 21.50 5,893,147 20.931 -1.98%
2013-10-31 0 27.80 27.50 27.75 27.50 28.40 6,695,751 186,753,222 27.891 21.34 21.11 21.30 21.11 21.80 8,721,711 21.412 -1.94%
2013-10-30 0 28.35 28.10 28.40 26.60 28.50 10,802,269 298,135,003 27.599 21.76 21.57 21.80 20.42 21.88 14,070,754 21.188 6.18%
2013-10-29 0 26.70 26.50 26.75 25.90 26.90 6,349,000 166,850,418 26.280 20.50 20.34 20.54 19.88 20.65 8,270,042 20.175 1.91%
2013-10-28 0 26.20 26.20 26.25 26.05 26.80 3,538,800 93,998,587 26.562 20.11 20.11 20.15 20.00 20.57 4,609,549 20.392 -0.95%
2013-10-25 0 26.45 26.40 26.50 26.30 26.80 3,772,600 100,142,791 26.545 20.31 20.27 20.34 20.19 20.57 4,914,090 20.379 -0.94%
2013-10-24 0 26.70 26.70 26.80 25.85 26.90 8,448,000 224,598,093 26.586 20.50 20.50 20.57 19.85 20.65 11,004,145 20.410 1.91%
2013-10-23 0 26.20 26.15 26.30 26.00 26.75 10,913,000 288,156,549 26.405 20.11 20.08 20.19 19.96 20.54 14,214,989 20.271 0.96%
2013-10-22 0 25.95 25.95 26.00 25.90 26.15 4,523,000 117,628,300 26.007 19.92 19.92 19.96 19.88 20.08 5,891,542 19.966 0.00%
2013-10-21 0 25.95 25.95 26.00 25.70 27.35 8,413,052 219,740,777 26.119 19.92 19.92 19.96 19.73 21.00 10,958,622 20.052 -5.29%
2013-10-18 0 27.40 27.35 27.40 26.70 27.40 3,073,000 83,670,193 27.228 21.04 21.00 21.04 20.50 21.04 4,002,810 20.903 0.37%
2013-10-17 0 27.30 27.25 27.35 26.40 27.35 4,105,000 111,799,197 27.235 20.96 20.92 21.00 20.27 21.00 5,347,066 20.909 4.60%
2013-10-16 0 26.10 26.10 26.20 25.90 26.60 1,995,400 52,208,945 26.165 20.04 20.04 20.11 19.88 20.42 2,599,156 20.087 -1.14%
2013-10-15 0 26.40 26.35 26.40 26.30 27.80 4,639,099 123,968,001 26.722 20.27 20.23 20.27 20.19 21.34 6,042,769 20.515 2.92%
2013-10-11 0 25.65 25.65 25.70 25.50 25.95 1,299,000 33,409,167 25.719 19.69 19.69 19.73 19.58 19.92 1,692,044 19.745 1.79%
2013-10-10 0 25.20 25.25 25.35 25.00 25.75 1,060,000 26,783,700 25.268 19.35 19.38 19.46 19.19 19.77 1,380,728 19.398 -0.20%
2013-10-09 0 25.25 25.25 25.30 25.20 26.10 1,755,000 44,792,150 25.523 19.38 19.38 19.42 19.35 20.04 2,286,017 19.594 -2.13%
2013-10-08 0 25.80 25.80 25.85 24.75 25.85 1,693,810 42,804,128 25.271 19.81 19.81 19.85 19.00 19.85 2,206,313 19.401 3.82%
2013-10-07 0 24.85 24.75 24.85 24.30 25.05 1,365,000 33,765,125 24.736 19.08 19.00 19.08 18.66 19.23 1,778,013 18.990 0.00%
2013-10-04 0 24.85 24.85 24.90 24.45 25.10 1,705,000 42,490,150 24.921 19.08 19.08 19.12 18.77 19.27 2,220,889 19.132 0.20%
2013-10-03 0 24.80 24.70 24.80 24.70 24.90 419,300 10,398,861 24.801 19.04 18.96 19.04 18.96 19.12 546,169 19.040 -0.20%
2013-10-02 0 24.85 24.80 24.85 24.40 24.95 1,358,544 33,583,921 24.721 19.08 19.04 19.08 18.73 19.15 1,769,604 18.978 -1.39%
2013-09-30 0 25.20 25.20 25.45 24.00 25.45 2,778,000 69,436,585 24.995 19.35 19.35 19.54 18.43 19.54 3,618,550 19.189 3.28%
2013-09-27 0 24.40 24.35 24.50 24.30 24.90 1,400,267 34,313,543 24.505 18.73 18.69 18.81 18.66 19.12 1,823,951 18.813 -1.21%
2013-09-26 0 24.70 24.65 24.75 24.35 24.80 1,216,500 29,938,325 24.610 18.96 18.92 19.00 18.69 19.04 1,584,581 18.894 1.65%
2013-09-25 0 24.30 24.30 24.45 24.25 24.90 1,053,000 25,812,487 24.513 18.66 18.66 18.77 18.62 19.12 1,371,610 18.819 -2.41%
2013-09-24 0 24.90 24.80 24.90 24.60 25.00 1,745,000 43,280,965 24.803 19.12 19.04 19.12 18.89 19.19 2,272,992 19.041 0.40%
2013-09-23 0 24.80 24.65 24.80 24.20 25.20 1,810,000 44,826,623 24.766 19.04 18.92 19.04 18.58 19.35 2,357,659 19.013 1.02%
2013-09-19 0 24.55 24.45 24.65 24.40 25.15 1,802,946 44,749,682 24.820 18.85 18.77 18.92 18.73 19.31 2,348,470 19.055 0.61%
2013-09-18 0 24.40 24.25 24.40 24.10 24.60 1,751,257 42,629,100 24.342 18.73 18.62 18.73 18.50 18.89 2,281,142 18.688 1.24%
2013-09-17 0 24.10 24.10 24.25 24.00 24.75 2,130,000 51,700,174 24.272 18.50 18.50 18.62 18.43 19.00 2,774,482 18.634 -2.82%
2013-09-16 0 24.80 24.75 24.80 24.60 25.35 1,610,000 40,016,402 24.855 19.04 19.00 19.04 18.89 19.46 2,097,144 19.081 0.81%
2013-09-13 0 24.60 24.55 24.60 24.45 25.50 2,387,000 58,881,550 24.668 18.89 18.85 18.89 18.77 19.58 3,109,244 18.938 -3.53%
2013-09-12 0 25.50 25.30 25.55 25.30 26.20 2,165,606 55,735,154 25.737 19.58 19.42 19.62 19.42 20.11 2,820,862 19.758 -2.49%
2013-09-11 0 26.15 26.00 26.15 25.40 26.40 2,157,900 56,249,820 26.067 20.08 19.96 20.08 19.50 20.27 2,810,824 20.012 0.19%
2013-09-10 0 26.10 26.05 26.20 25.00 26.20 1,886,010 48,512,438 25.722 20.04 20.00 20.11 19.19 20.11 2,456,667 19.747 3.57%
2013-09-09 0 25.20 25.20 25.35 24.40 25.35 2,940,806 73,096,471 24.856 19.35 19.35 19.46 18.73 19.46 3,830,617 19.082 3.07%
2013-09-06 0 24.45 24.35 24.40 24.25 25.60 3,285,000 80,813,200 24.601 18.77 18.69 18.73 18.62 19.65 4,278,955 18.886 -5.23%
2013-09-05 0 25.80 25.80 25.90 25.35 26.05 3,250,000 83,203,182 25.601 19.81 19.81 19.88 19.46 20.00 4,233,365 19.654 2.18%
2013-09-04 0 25.25 25.20 25.30 24.95 25.50 1,136,000 28,712,094 25.275 19.38 19.35 19.42 19.15 19.58 1,479,724 19.404 -0.59%
2013-09-03 0 25.40 25.35 25.55 24.10 25.60 2,729,010 68,873,549 25.238 19.50 19.46 19.62 18.50 19.65 3,554,737 19.375 5.61%
2013-09-02 0 24.05 24.00 24.15 23.80 24.55 3,541,383 85,180,656 24.053 18.46 18.43 18.54 18.27 18.85 4,612,913 18.466 -1.64%
2013-08-30 0 24.45 24.15 24.45 23.85 24.50 2,424,018 58,558,675 24.158 18.77 18.54 18.77 18.31 18.81 3,157,463 18.546 1.45%
2013-08-29 0 24.10 24.00 24.10 23.75 24.80 1,613,000 39,014,380 24.187 18.50 18.43 18.50 18.23 19.04 2,101,052 18.569 0.84%
2013-08-28 0 23.90 23.85 23.90 23.70 24.80 3,599,000 87,167,055 24.220 18.35 18.31 18.35 18.19 19.04 4,687,964 18.594 -3.63%
2013-08-27 0 24.80 24.65 24.85 23.80 25.20 4,081,000 100,789,745 24.697 19.04 18.92 19.08 18.27 19.35 5,315,804 18.960 3.77%
2013-08-26 0 23.90 23.85 23.90 23.75 24.20 2,626,000 62,778,217 23.906 18.35 18.31 18.35 18.23 18.58 3,420,559 18.353 -0.42%
2013-08-23 0 24.00 23.90 24.00 23.30 24.40 9,092,560 217,893,530 23.964 18.43 18.35 18.43 17.89 18.73 11,843,732 18.397 4.35%
2013-08-22 0 23.00 22.90 23.00 22.05 23.10 3,117,500 70,952,100 22.759 17.66 17.58 17.66 16.93 17.73 4,060,774 17.473 1.32%
2013-08-21 0 22.70 22.65 22.70 22.25 22.75 2,803,424 63,304,807 22.581 17.43 17.39 17.43 17.08 17.47 3,651,667 17.336 2.95%
2013-08-20 0 22.05 22.00 22.05 22.00 23.75 4,510,000 102,967,800 22.831 16.93 16.89 16.93 16.89 18.23 5,874,608 17.528 -2.65%
2013-08-19 0 22.65 22.55 22.60 22.35 23.15 2,109,000 48,024,050 22.771 17.39 17.31 17.35 17.16 17.77 2,747,128 17.482 1.80%
2013-08-16 0 22.25 22.25 22.45 21.80 23.25 2,910,000 65,691,483 22.574 17.08 17.08 17.24 16.74 17.85 3,790,490 17.331 -0.67%
2013-08-15 0 22.40 22.30 22.50 22.20 23.50 2,687,200 61,084,578 22.732 17.20 17.12 17.27 17.04 18.04 3,500,277 17.451 -2.61%
2013-08-13 0 23.00 22.80 23.00 22.45 23.00 1,863,520 42,417,729 22.762 17.66 17.50 17.66 17.24 17.66 2,427,373 17.475 2.00%
2013-08-12 0 22.55 22.50 22.55 22.15 22.80 4,101,700 92,906,490 22.651 17.31 17.27 17.31 17.00 17.50 5,342,767 17.389 0.67%
2013-08-09 0 22.40 22.35 22.45 22.30 22.60 1,938,050 43,452,532 22.421 17.20 17.16 17.24 17.12 17.35 2,524,453 17.213 1.82%
2013-08-08 0 22.00 21.95 22.10 21.90 22.55 3,009,000 66,678,655 22.160 16.89 16.85 16.97 16.81 17.31 3,919,445 17.012 0.92%
2013-08-07 0 21.80 21.75 21.80 21.25 22.30 2,284,000 49,747,514 21.781 16.74 16.70 16.74 16.31 17.12 2,975,079 16.721 0.46%
2013-08-06 0 21.70 21.70 21.85 21.15 21.95 4,571,000 98,951,200 21.648 16.66 16.66 16.77 16.24 16.85 5,954,065 16.619 -1.59%
2013-08-05 0 22.05 21.95 22.05 21.70 22.45 1,564,000 34,581,750 22.111 16.93 16.85 16.93 16.66 17.24 2,037,226 16.975 0.68%
2013-08-02 0 21.90 21.80 21.95 21.65 22.80 3,820,740 83,949,088 21.972 16.81 16.74 16.85 16.62 17.50 4,976,796 16.868 -1.35%
2013-08-01 0 22.20 22.20 22.25 20.85 22.35 5,213,010 111,987,266 21.482 17.04 17.04 17.08 16.01 17.16 6,790,331 16.492 8.03%
2013-07-31 0 20.55 20.50 20.65 20.45 21.45 2,710,200 56,688,120 20.917 15.78 15.74 15.85 15.70 16.47 3,530,236 16.058 -3.75%
2013-07-30 0 21.35 21.30 21.35 21.15 22.00 2,942,112 62,929,621 21.389 16.39 16.35 16.39 16.24 16.89 3,832,318 16.421 -0.70%
2013-07-29 0 21.50 21.40 21.55 20.80 22.05 3,325,000 71,152,600 21.399 16.51 16.43 16.54 15.97 16.93 4,331,058 16.428 -2.49%
2013-07-26 0 22.05 22.05 22.15 21.70 22.45 4,066,000 89,660,850 22.051 16.93 16.93 17.00 16.66 17.24 5,296,266 16.929 -0.23%
2013-07-25 0 22.10 22.00 22.10 21.55 23.40 7,438,253 166,432,677 22.375 16.97 16.89 16.97 16.54 17.96 9,688,874 17.178 1.14%
2013-07-24 0 21.85 21.80 21.90 20.60 22.05 5,906,380 128,573,692 21.769 16.77 16.74 16.81 15.81 16.93 7,693,497 16.712 4.30%
2013-07-23 0 20.95 21.00 21.10 18.94 21.30 7,659,328 155,262,567 20.271 16.08 16.12 16.20 14.54 16.35 9,976,841 15.562 9.11%
2013-07-22 0 19.20 19.14 19.24 18.90 19.40 1,492,000 28,653,140 19.205 14.74 14.69 14.77 14.51 14.89 1,943,440 14.744 0.63%
2013-07-19 0 19.08 19.04 19.10 18.50 19.26 2,337,000 44,281,910 18.948 14.65 14.62 14.66 14.20 14.79 3,044,115 14.547 -0.21%
2013-07-18 0 19.12 19.00 19.14 18.82 19.44 2,718,030 51,806,211 19.060 14.68 14.59 14.69 14.45 14.92 3,540,435 14.633 -0.10%
2013-07-17 0 19.14 19.12 19.18 18.52 19.64 3,085,000 59,199,167 19.189 14.69 14.68 14.72 14.22 15.08 4,018,441 14.732 2.13%
2013-07-16 0 18.74 18.70 18.78 18.04 18.82 2,099,444 39,149,422 18.648 14.39 14.36 14.42 13.85 14.45 2,734,681 14.316 3.31%
2013-07-15 0 18.14 18.14 18.30 18.12 19.20 6,124,000 114,016,445 18.618 13.93 13.93 14.05 13.91 14.74 7,976,963 14.293 -2.79%
2013-07-12 0 18.66 18.60 18.70 17.68 18.84 5,273,596 97,514,231 18.491 14.33 14.28 14.36 13.57 14.46 6,869,249 14.196 7.99%
2013-07-11 0 17.28 17.24 17.30 16.90 17.52 3,295,810 56,954,140 17.281 13.27 13.24 13.28 12.97 13.45 4,293,036 13.267 3.10%
2013-07-10 0 16.76 16.72 16.78 15.34 16.78 6,683,883 107,711,281 16.115 12.87 12.84 12.88 11.78 12.88 8,706,252 12.372 1.58%
2013-07-09 0 16.50 16.52 16.60 16.50 17.60 7,484,911 126,241,785 16.866 12.67 12.68 12.74 12.67 13.51 9,749,650 12.948 -5.71%
2013-07-08 0 17.50 17.46 17.50 17.40 18.26 3,333,594 58,460,525 17.537 13.43 13.40 13.43 13.36 14.02 4,342,253 13.463 -4.58%
2013-07-05 0 18.34 18.32 18.34 18.00 18.48 769,008 14,098,742 18.334 14.08 14.06 14.08 13.82 14.19 1,001,690 14.075 1.66%
2013-07-04 0 18.04 18.00 18.04 17.80 18.40 1,309,655 23,667,265 18.071 13.85 13.82 13.85 13.67 14.13 1,705,922 13.874 1.92%
2013-07-03 0 17.70 17.68 17.70 17.56 18.48 3,146,300 56,755,028 18.039 13.59 13.57 13.59 13.48 14.19 4,098,288 13.848 -3.80%
2013-07-02 0 18.40 18.34 18.40 18.30 20.30 5,247,730 98,062,820 18.687 14.13 14.08 14.13 14.05 15.58 6,835,556 14.346 -5.83%
2013-06-28 0 19.54 19.50 19.72 19.12 19.84 2,930,000 57,453,652 19.609 15.00 14.97 15.14 14.68 15.23 3,816,542 15.054 4.05%
2013-06-27 0 18.78 18.72 18.78 18.56 19.74 2,703,000 51,753,174 19.147 14.42 14.37 14.42 14.25 15.15 3,520,857 14.699 1.95%
2013-06-26 0 18.42 18.44 18.50 18.00 18.66 3,213,800 58,793,326 18.294 14.14 14.16 14.20 13.82 14.33 4,186,212 14.045 3.95%
2013-06-25 0 17.72 17.58 17.70 17.04 18.24 6,378,252 114,769,996 17.994 13.60 13.50 13.59 13.08 14.00 8,308,145 13.814 -1.77%
2013-06-24 0 18.04 18.00 18.02 18.00 19.16 2,560,123 46,973,912 18.348 13.85 13.82 13.83 13.82 14.71 3,334,749 14.086 -5.65%
2013-06-21 0 19.12 19.02 19.22 18.58 19.38 4,613,000 87,407,225 18.948 14.68 14.60 14.76 14.26 14.88 6,008,774 14.547 -0.83%
2013-06-20 0 19.28 19.24 19.30 19.24 20.05 2,270,000 44,453,039 19.583 14.80 14.77 14.82 14.77 15.39 2,956,843 15.034 -3.60%
2013-06-19 0 20.00 19.98 20.05 19.94 20.55 2,239,045 45,067,303 20.128 15.35 15.34 15.39 15.31 15.78 2,916,522 15.452 0.00%
2013-06-18 0 20.00 20.00 20.05 19.88 20.90 3,669,990 73,872,698 20.129 15.35 15.35 15.39 15.26 16.05 4,780,433 15.453 -1.96%
2013-06-17 0 20.40 20.40 20.45 20.15 21.40 4,258,940 87,154,614 20.464 15.66 15.66 15.70 15.47 16.43 5,547,584 15.710 -2.16%
2013-06-14 0 20.85 20.75 21.15 20.75 22.40 2,677,000 56,809,875 21.221 16.01 15.93 16.24 15.93 17.20 3,486,990 16.292 -2.80%
2013-06-13 0 21.45 21.35 21.55 20.70 22.25 1,917,263 40,978,448 21.373 16.47 16.39 16.54 15.89 17.08 2,497,377 16.409 1.13%
2013-06-11 0 21.65 21.55 21.75 21.35 22.30 4,088,572 88,660,822 21.685 16.28 16.21 16.36 16.06 16.77 5,436,168 16.309 -3.78%
2013-06-10 0 22.50 22.55 22.80 22.45 23.30 1,386,000 31,723,958 22.889 16.92 16.96 17.15 16.88 17.52 1,842,827 17.215 -0.44%
2013-06-07 0 22.60 22.55 22.60 22.30 23.45 1,119,315 25,589,769 22.862 17.00 16.96 17.00 16.77 17.64 1,488,242 17.195 1.35%
2013-06-06 0 22.30 22.25 22.30 22.15 22.75 1,078,000 24,058,782 22.318 16.77 16.73 16.77 16.66 17.11 1,433,310 16.785 -1.98%
2013-06-05 0 22.75 22.70 22.80 22.60 23.25 1,240,000 28,419,425 22.919 17.11 17.07 17.15 17.00 17.49 1,648,705 17.237 -1.73%
2013-06-04 0 23.15 23.10 23.15 22.85 23.55 1,643,790 38,128,470 23.195 17.41 17.37 17.41 17.19 17.71 2,185,584 17.445 1.31%
2013-06-03 0 22.85 22.80 22.85 22.70 24.25 3,774,952 89,313,672 23.660 17.19 17.15 17.19 17.07 18.24 5,019,179 17.794 -6.35%
2013-05-31 0 24.40 24.00 24.50 24.00 24.75 2,542,020 62,080,908 24.422 18.35 18.05 18.43 18.05 18.61 3,379,872 18.368 1.24%
2013-05-30 0 24.10 24.00 24.05 24.00 25.30 1,572,156 38,424,587 24.441 18.13 18.05 18.09 18.05 19.03 2,090,340 18.382 -3.21%
2013-05-29 0 24.90 24.85 24.95 24.40 25.25 1,864,422 46,532,631 24.958 18.73 18.69 18.77 18.35 18.99 2,478,937 18.771 0.61%
2013-05-28 0 24.75 24.70 24.75 23.75 24.75 1,937,000 47,207,301 24.371 18.61 18.58 18.61 17.86 18.61 2,575,437 18.330 2.48%
2013-05-27 0 24.15 24.10 24.15 23.45 24.40 834,520 20,190,398 24.194 18.16 18.13 18.16 17.64 18.35 1,109,578 18.196 1.47%
2013-05-24 0 23.80 23.75 23.95 23.25 24.15 1,667,171 39,491,555 23.688 17.90 17.86 18.01 17.49 18.16 2,216,672 17.816 -0.21%
2013-05-23 0 23.85 23.80 23.95 23.60 24.55 2,512,434 60,442,565 24.057 17.94 17.90 18.01 17.75 18.46 3,340,534 18.094 -4.02%
2013-05-22 0 24.85 24.80 24.85 24.40 26.15 2,676,000 67,661,653 25.285 18.69 18.65 18.69 18.35 19.67 3,558,012 19.017 -4.42%
2013-05-21 0 26.00 25.90 26.00 24.95 26.10 2,023,000 52,227,325 25.817 19.55 19.48 19.55 18.77 19.63 2,689,782 19.417 3.17%
2013-05-20 0 25.20 25.20 25.25 24.05 25.60 2,566,000 64,655,714 25.197 18.95 18.95 18.99 18.09 19.25 3,411,756 18.951 1.61%
2013-05-16 0 24.80 24.80 24.85 24.50 25.00 1,409,450 34,838,470 24.718 18.65 18.65 18.69 18.43 18.80 1,874,006 18.590 -0.40%
2013-05-15 0 24.90 24.90 24.95 24.35 24.95 2,837,018 70,246,788 24.761 18.73 18.73 18.77 18.31 18.77 3,772,101 18.623 2.47%
2013-05-14 0 24.30 24.25 24.35 24.20 24.75 1,903,000 46,436,405 24.402 18.28 18.24 18.31 18.20 18.61 2,530,230 18.353 -1.42%
2013-05-13 0 24.65 24.65 24.70 24.50 24.95 4,243,000 105,244,700 24.804 18.54 18.54 18.58 18.43 18.77 5,641,496 18.655 -0.80%
2013-05-10 0 24.85 24.80 24.85 24.30 24.85 911,000 22,423,130 24.614 18.69 18.65 18.69 18.28 18.69 1,211,266 18.512 0.81%
2013-05-09 0 24.65 24.60 24.65 24.00 24.75 1,692,720 41,500,278 24.517 18.54 18.50 18.54 18.05 18.61 2,250,642 18.439 0.41%
2013-05-08 0 24.55 24.50 24.55 23.60 24.75 3,179,000 77,595,500 24.409 18.46 18.43 18.46 17.75 18.61 4,226,801 18.358 3.37%
2013-05-07 0 23.75 23.65 23.75 22.70 23.95 3,851,000 90,719,850 23.557 17.86 17.79 17.86 17.07 18.01 5,120,293 17.718 4.86%
2013-05-06 0 22.65 22.55 22.65 22.50 23.35 1,508,000 34,350,681 22.779 17.04 16.96 17.04 16.92 17.56 2,005,038 17.132 1.57%
2013-05-03 0 22.30 22.25 22.30 21.55 22.50 2,364,003 51,968,545 21.983 16.77 16.73 16.77 16.21 16.92 3,143,180 16.534 3.48%
2013-05-02 0 21.55 21.55 21.60 20.85 21.80 1,573,270 33,612,389 21.365 16.21 16.21 16.25 15.68 16.40 2,091,821 16.068 0.47%
2013-04-30 0 21.45 21.35 21.45 21.15 21.60 1,127,037 24,053,946 21.343 16.13 16.06 16.13 15.91 16.25 1,498,509 16.052 1.90%
2013-04-29 0 21.05 21.00 21.10 20.80 21.80 1,207,000 25,513,925 21.138 15.83 15.79 15.87 15.64 16.40 1,604,828 15.898 -2.09%
2013-04-26 0 21.50 21.45 21.55 21.45 22.00 921,000 19,968,275 21.681 16.17 16.13 16.21 16.13 16.55 1,224,562 16.306 -1.15%
2013-04-25 0 21.75 21.60 21.80 21.50 22.15 2,546,000 55,197,475 21.680 16.36 16.25 16.40 16.17 16.66 3,385,164 16.306 0.69%
2013-04-24 0 21.60 21.55 21.60 21.20 21.60 1,584,000 34,107,325 21.532 16.25 16.21 16.25 15.94 16.25 2,106,088 16.195 2.13%
2013-04-23 0 21.15 21.10 21.15 21.10 21.90 2,067,000 44,386,550 21.474 15.91 15.87 15.91 15.87 16.47 2,748,285 16.151 -2.08%
2013-04-22 0 21.60 21.45 21.65 21.10 21.90 4,760,000 102,422,080 21.517 16.25 16.13 16.28 15.87 16.47 6,328,900 16.183 0.93%
2013-04-19 0 21.40 21.40 21.45 20.80 21.50 1,251,191 26,598,803 21.259 16.10 16.10 16.13 15.64 16.17 1,663,584 15.989 1.90%
2013-04-18 0 21.00 20.90 21.00 20.50 21.55 3,557,302 74,587,000 20.967 15.79 15.72 15.79 15.42 16.21 4,729,791 15.770 1.94%
2013-04-17 0 20.60 20.60 20.65 20.55 22.30 5,164,109 109,258,109 21.157 15.49 15.49 15.53 15.46 16.77 6,866,203 15.912 -5.94%
2013-04-16 0 21.90 21.75 21.90 21.00 22.00 2,306,694 50,149,720 21.741 16.47 16.36 16.47 15.79 16.55 3,066,982 16.351 1.15%
2013-04-15 0 21.65 21.60 21.85 21.55 22.45 1,284,250 27,998,228 21.801 16.28 16.25 16.43 16.21 16.88 1,707,540 16.397 -4.20%
2013-04-12 0 22.60 22.55 22.60 22.55 23.15 1,024,000 23,329,800 22.783 17.00 16.96 17.00 16.96 17.41 1,361,511 17.135 -2.38%
2013-04-11 0 23.15 23.00 23.20 22.80 23.50 3,631,003 84,064,594 23.152 17.41 17.30 17.45 17.15 17.67 4,827,784 17.413 2.43%
2013-04-10 0 22.60 22.55 22.70 21.70 22.70 2,617,000 58,228,050 22.250 17.00 16.96 17.07 16.32 17.07 3,479,565 16.734 4.87%
2013-04-09 0 21.55 21.50 21.60 21.30 22.30 2,247,016 48,736,918 21.690 16.21 16.17 16.25 16.02 16.77 2,987,634 16.313 1.65%
2013-04-08 0 21.20 21.05 21.25 19.96 21.30 2,433,000 50,851,860 20.901 15.94 15.83 15.98 15.01 16.02 3,234,919 15.720 3.92%
2013-04-05 0 20.40 20.35 20.40 20.20 21.50 2,529,323 51,889,169 20.515 15.34 15.31 15.34 15.19 16.17 3,362,990 15.429 -2.39%
2013-04-03 0 20.90 20.90 20.95 20.60 21.75 2,006,270 42,141,987 21.005 15.72 15.72 15.76 15.49 16.36 2,667,538 15.798 -1.65%
2013-04-02 0 21.25 21.20 21.30 21.20 21.95 3,748,002 80,705,456 21.533 15.98 15.94 16.02 15.94 16.51 4,983,346 16.195 -3.41%
2013-03-28 0 22.00 21.85 22.00 20.60 22.40 5,640,400 122,276,778 21.679 16.55 16.43 16.55 15.49 16.85 7,499,480 16.305 -2.44%
2013-03-27 0 22.55 22.45 22.65 22.30 23.15 2,878,000 65,095,954 22.618 16.96 16.88 17.04 16.77 17.41 3,826,591 17.011 0.45%
2013-03-26 0 22.45 22.45 22.50 21.85 23.20 2,494,000 56,490,872 22.651 16.88 16.88 16.92 16.43 17.45 3,316,024 17.036 1.13%
2013-03-25 0 22.20 22.15 22.20 22.15 23.30 1,539,000 34,619,500 22.495 16.70 16.66 16.70 16.66 17.52 2,046,256 16.918 -1.99%
2013-03-22 0 22.65 22.65 22.75 22.30 23.40 1,085,565 24,823,743 22.867 17.04 17.04 17.11 16.77 17.60 1,443,368 17.198 -1.95%
2013-03-21 0 23.10 23.00 23.10 22.60 23.10 805,450 18,487,905 22.954 17.37 17.30 17.37 17.00 17.37 1,070,927 17.263 0.87%
2013-03-20 0 22.90 22.90 23.05 22.50 23.10 2,645,002 60,495,011 22.871 17.22 17.22 17.34 16.92 17.37 3,516,797 17.202 0.00%
2013-03-19 0 22.90 22.80 22.90 22.10 23.05 4,094,776 92,950,694 22.700 17.22 17.15 17.22 16.62 17.34 5,444,417 17.073 3.15%
2013-03-18 0 22.20 22.15 22.30 21.65 22.60 7,756,878 170,917,429 22.034 16.70 16.66 16.77 16.28 17.00 10,313,551 16.572 -1.99%
2013-03-15 0 22.65 22.60 22.65 22.60 23.90 5,799,000 134,877,838 23.259 17.04 17.00 17.04 17.00 17.98 7,710,355 17.493 -3.62%
2013-03-14 0 23.50 23.40 23.50 23.00 23.70 4,664,530 109,089,684 23.387 17.67 17.60 17.67 17.30 17.82 6,201,963 17.590 0.86%
2013-03-13 0 23.30 23.25 23.40 23.20 24.40 5,531,510 130,292,447 23.555 17.52 17.49 17.60 17.45 18.35 7,354,700 17.716 -5.28%
2013-03-12 0 24.60 24.55 24.60 24.30 25.45 3,900,000 97,020,044 24.877 18.50 18.46 18.50 18.28 19.14 5,185,443 18.710 -2.57%
2013-03-11 0 25.25 25.20 25.30 25.20 26.15 1,353,300 34,745,710 25.675 18.99 18.95 19.03 18.95 19.67 1,799,349 19.310 -1.75%
2013-03-08 0 25.70 25.50 25.70 25.25 25.80 1,129,300 28,858,590 25.554 19.33 19.18 19.33 18.99 19.40 1,501,518 19.220 1.38%
2013-03-07 0 25.35 25.30 25.40 25.30 26.10 1,489,000 37,967,900 25.499 19.07 19.03 19.10 19.03 19.63 1,979,776 19.178 -1.74%
2013-03-06 0 25.80 25.80 25.85 25.05 26.20 2,256,380 58,396,059 25.880 19.40 19.40 19.44 18.84 19.71 3,000,085 19.465 3.20%
2013-03-05 0 25.00 25.00 25.25 24.65 25.55 4,224,985 105,652,487 25.007 18.80 18.80 18.99 18.54 19.22 5,617,543 18.808 -1.38%
2013-03-04 0 25.35 25.30 25.50 25.00 26.70 4,094,323 104,598,284 25.547 19.07 19.03 19.18 18.80 20.08 5,443,815 19.214 -4.34%
2013-03-01 0 26.50 26.35 26.70 25.50 27.80 4,117,000 109,683,710 26.642 19.93 19.82 20.08 19.18 20.91 5,473,966 20.037 3.31%
2013-02-28 0 25.65 25.65 25.90 25.00 25.90 2,218,204 56,752,812 25.585 19.29 19.29 19.48 18.80 19.48 2,949,326 19.243 3.01%
2013-02-27 0 24.90 24.70 24.90 24.40 24.90 3,420,508 84,533,338 24.714 18.73 18.58 18.73 18.35 18.73 4,547,910 18.587 3.11%
2013-02-26 0 24.15 24.15 24.30 23.50 25.00 5,466,414 133,715,952 24.461 18.16 18.16 18.28 17.67 18.80 7,268,148 18.398 1.05%
2013-02-25 0 23.90 23.85 23.90 23.85 25.10 5,503,000 133,366,777 24.235 17.98 17.94 17.98 17.94 18.88 7,316,793 18.227 -4.40%
2013-02-22 0 25.00 24.85 25.00 24.45 26.25 6,014,004 150,898,301 25.091 18.80 18.69 18.80 18.39 19.74 7,996,224 18.871 -6.37%
2013-02-21 0 26.70 26.70 26.80 26.50 27.15 2,536,122 67,827,312 26.744 20.08 20.08 20.16 19.93 20.42 3,372,030 20.115 -2.02%
2013-02-20 0 27.25 27.15 27.20 26.30 27.30 1,451,000 38,995,250 26.875 20.49 20.42 20.46 19.78 20.53 1,929,251 20.213 2.83%
2013-02-19 0 26.50 26.50 26.55 26.15 26.90 1,191,000 31,443,800 26.401 19.93 19.93 19.97 19.67 20.23 1,583,554 19.856 -0.56%
2013-02-18 0 26.65 26.60 26.70 26.55 27.25 1,572,000 42,138,450 26.806 20.04 20.01 20.08 19.97 20.49 2,090,132 20.161 -2.02%
2013-02-15 0 27.20 27.20 27.25 26.55 27.35 3,281,295 88,332,063 26.920 20.46 20.46 20.49 19.97 20.57 4,362,812 20.247 0.93%
2013-02-14 0 26.95 26.85 26.95 26.00 27.00 4,692,807 124,769,577 26.587 20.27 20.19 20.27 19.55 20.31 6,239,560 19.997 3.26%
2013-02-08 0 26.10 25.90 26.25 25.55 26.40 3,852,801 100,352,001 26.047 19.63 19.48 19.74 19.22 19.86 5,122,687 19.590 1.16%
2013-02-07 0 25.80 25.80 26.00 25.50 26.30 3,561,655 91,928,308 25.811 19.40 19.40 19.55 19.18 19.78 4,735,579 19.412 0.39%
2013-02-06 0 25.70 25.60 25.85 25.45 26.10 3,755,000 96,512,443 25.702 19.33 19.25 19.44 19.14 19.63 4,992,651 19.331 -0.19%
2013-02-05 0 25.75 25.60 25.80 23.60 25.80 5,710,711 143,068,694 25.053 19.37 19.25 19.40 17.75 19.40 7,592,966 18.842 4.46%
2013-02-04 0 24.65 24.60 24.70 24.45 25.30 5,521,158 136,075,423 24.646 18.54 18.50 18.58 18.39 19.03 7,340,936 18.537 -1.00%
2013-02-01 0 24.90 24.85 24.95 24.50 24.95 2,559,900 63,261,785 24.713 18.73 18.69 18.77 18.43 18.77 3,403,645 18.586 0.20%
2013-01-31 0 24.85 24.80 24.95 24.60 25.55 4,543,485 112,891,104 24.847 18.69 18.65 18.77 18.50 19.22 6,041,021 18.687 -2.74%
2013-01-30 0 25.55 25.60 25.70 25.30 26.55 6,325,603 164,241,825 25.965 19.22 19.25 19.33 19.03 19.97 8,410,527 19.528 -0.78%
2013-01-29 0 25.75 25.60 25.75 25.20 26.05 5,423,250 139,748,954 25.768 19.37 19.25 19.37 18.95 19.59 7,210,757 19.381 2.59%
2013-01-28 0 25.10 25.10 25.15 24.90 25.55 7,914,950 198,452,175 25.073 18.88 18.88 18.92 18.73 19.22 10,523,723 18.858 0.40%
2013-01-25 0 25.00 25.00 25.05 24.90 25.60 18,172,500 446,645,523 24.578 18.80 18.80 18.84 18.73 19.25 24,162,170 18.485 0.00%
2013-01-24 0 25.00 25.00 25.10 24.90 26.40 3,071,599 78,660,209 25.609 18.80 18.80 18.88 18.73 19.86 4,084,000 19.261 -3.47%
2013-01-23 0 25.90 25.90 25.95 25.70 26.45 1,703,869 44,261,709 25.977 19.48 19.48 19.52 19.33 19.89 2,265,466 19.538 -0.38%
2013-01-22 0 26.00 26.00 26.05 25.95 26.90 3,900,488 102,462,085 26.269 19.55 19.55 19.59 19.52 20.23 5,186,092 19.757 -0.95%
2013-01-21 0 26.25 26.25 26.40 25.90 27.25 5,898,000 156,182,018 26.481 19.74 19.74 19.86 19.48 20.49 7,841,985 19.916 -3.31%
2013-01-18 0 27.15 27.05 27.15 26.20 27.15 5,732,395 153,564,583 26.789 20.42 20.34 20.42 19.71 20.42 7,621,797 20.148 4.62%
2013-01-17 0 25.95 25.95 26.05 25.85 27.80 6,175,000 162,235,611 26.273 19.52 19.52 19.59 19.44 20.91 8,210,285 19.760 -4.95%
2013-01-16 0 27.30 27.20 27.25 27.20 28.00 1,273,500 34,847,362 27.363 20.53 20.46 20.49 20.46 21.06 1,693,247 20.580 -1.80%
2013-01-15 0 27.80 27.50 27.80 27.50 28.20 1,864,000 51,615,525 27.691 20.91 20.68 20.91 20.68 21.21 2,478,376 20.826 -0.18%
2013-01-14 0 27.85 27.70 27.80 27.35 29.05 1,527,003 42,588,259 27.890 20.95 20.83 20.91 20.57 21.85 2,030,304 20.976 -0.36%
2013-01-11 0 27.95 27.75 27.95 27.60 29.30 1,912,000 54,008,076 28.247 21.02 20.87 21.02 20.76 22.04 2,542,197 21.245 -2.95%
2013-01-10 0 28.80 28.70 28.85 28.65 29.40 1,482,000 43,017,238 29.026 21.66 21.59 21.70 21.55 22.11 1,970,468 21.831 -0.35%
2013-01-09 0 28.90 28.75 29.00 28.45 29.45 1,298,281 37,524,920 28.904 21.74 21.62 21.81 21.40 22.15 1,726,195 21.739 0.00%
2013-01-08 0 28.90 28.60 29.00 28.20 29.20 1,827,008 52,741,383 28.868 21.74 21.51 21.81 21.21 21.96 2,429,191 21.711 1.05%
2013-01-07 0 28.60 28.60 28.80 28.55 29.45 2,655,008 76,837,930 28.941 21.51 21.51 21.66 21.47 22.15 3,530,101 21.766 -1.04%
2013-01-04 0 28.90 28.80 28.85 28.10 29.20 2,950,903 84,611,827 28.673 21.74 21.66 21.70 21.13 21.96 3,923,523 21.565 -0.34%
2013-01-03 0 29.00 28.85 29.00 28.55 29.90 2,847,000 82,501,549 28.978 21.81 21.70 21.81 21.47 22.49 3,785,373 21.795 -2.19%
2013-01-02 0 29.65 29.65 29.70 28.90 30.25 2,037,098 60,763,408 29.828 22.30 22.30 22.34 21.74 22.75 2,708,527 22.434 3.31%
2012-12-31 0 28.70 28.45 28.70 27.30 28.70 1,232,000 34,756,175 28.211 21.59 21.40 21.59 20.53 21.59 1,638,068 21.218 4.74%
2012-12-28 0 27.40 27.25 27.45 27.25 27.80 1,147,390 31,521,928 27.473 20.61 20.49 20.65 20.49 20.91 1,525,571 20.662 0.55%
2012-12-27 0 27.25 27.20 27.30 26.70 27.30 1,607,000 43,499,308 27.069 20.49 20.46 20.53 20.08 20.53 2,136,668 20.358 2.64%
2012-12-24 0 26.55 26.55 26.60 26.00 26.80 987,000 26,157,982 26.503 19.97 19.97 20.01 19.55 20.16 1,312,316 19.933 0.76%
2012-12-21 0 26.35 26.35 26.50 26.20 27.00 1,345,449 35,766,603 26.583 19.82 19.82 19.93 19.71 20.31 1,788,910 19.994 -2.59%
2012-12-20 0 27.05 26.95 27.05 26.40 27.05 1,525,601 40,811,051 26.751 20.34 20.27 20.34 19.86 20.34 2,028,440 20.119 0.93%
2012-12-19 0 26.80 26.80 26.95 26.50 27.00 1,451,069 38,907,447 26.813 20.16 20.16 20.27 19.93 20.31 1,929,342 20.166 0.00%
2012-12-18 0 26.80 26.75 26.80 26.15 27.00 868,320 23,177,240 26.692 20.16 20.12 20.16 19.67 20.31 1,154,519 20.075 1.52%
2012-12-17 0 26.40 26.20 26.40 26.00 27.45 2,080,780 55,187,071 26.522 19.86 19.71 19.86 19.55 20.65 2,766,607 19.948 -1.68%
2012-12-14 0 26.85 26.80 26.85 24.90 27.25 4,114,500 108,599,586 26.394 20.19 20.16 20.19 18.73 20.49 5,470,642 19.851 7.62%
2012-12-13 0 24.95 24.90 24.95 24.90 26.70 3,768,000 97,140,200 25.780 18.77 18.73 18.77 18.73 20.08 5,009,936 19.390 -4.77%
2012-12-12 0 26.20 26.10 26.20 25.80 26.30 2,972,000 77,337,355 26.022 19.71 19.63 19.71 19.40 19.78 3,951,573 19.571 1.16%
2012-12-11 0 25.90 25.80 25.95 25.65 27.70 4,017,000 105,392,461 26.237 19.48 19.40 19.52 19.29 20.83 5,341,006 19.733 0.00%
2012-12-10 0 25.90 25.75 25.95 25.10 27.40 3,506,280 92,857,614 26.483 19.48 19.37 19.52 18.88 20.61 4,661,953 19.918 1.17%
2012-12-07 0 25.60 25.50 25.60 24.60 26.30 2,151,004 55,140,027 25.635 19.25 19.18 19.25 18.50 19.78 2,859,977 19.280 4.07%
2012-12-06 0 24.60 24.60 24.75 24.05 24.80 1,795,004 43,967,918 24.495 18.50 18.50 18.61 18.09 18.65 2,386,639 18.423 0.00%
2012-12-05 0 24.60 24.55 24.60 23.30 24.60 2,080,005 50,268,183 24.167 18.50 18.46 18.50 17.52 18.50 2,765,576 18.176 4.24%
2012-12-04 0 23.60 23.50 23.65 23.00 23.65 591,006 13,851,141 23.437 17.75 17.67 17.79 17.30 17.79 785,802 17.627 1.07%
2012-12-03 0 23.35 23.20 23.45 23.10 23.60 1,262,474 29,457,143 23.333 17.56 17.45 17.64 17.37 17.75 1,678,586 17.549 -0.64%
2012-11-30 0 23.50 23.55 23.65 23.30 23.90 1,993,082 46,856,110 23.509 17.67 17.71 17.79 17.52 17.98 2,650,003 17.682 -0.84%
2012-11-29 0 23.70 23.60 23.80 23.15 23.95 1,262,965 29,523,516 23.376 17.82 17.75 17.90 17.41 18.01 1,679,239 17.581 1.28%
2012-11-28 0 23.40 23.35 23.40 23.35 23.70 657,300 15,491,770 23.569 17.60 17.56 17.60 17.56 17.82 873,947 17.726 -1.27%
2012-11-27 0 23.70 23.60 23.80 23.50 23.95 1,666,000 39,657,275 23.804 17.82 17.75 17.90 17.67 18.01 2,215,115 17.903 0.64%
2012-11-26 0 23.55 23.50 23.75 23.10 23.70 1,322,649 31,069,516 23.490 17.71 17.67 17.86 17.37 17.82 1,758,595 17.667 0.43%
2012-11-23 0 23.45 23.40 23.45 22.45 23.50 3,604,200 83,510,356 23.170 17.64 17.60 17.64 16.88 17.67 4,792,147 17.427 4.69%
2012-11-22 0 22.40 22.40 22.45 21.60 22.60 2,983,965 66,222,552 22.193 16.85 16.85 16.88 16.25 17.00 3,967,482 16.691 2.52%
2012-11-21 0 21.85 21.80 21.90 21.40 22.65 3,312,000 72,470,195 21.881 16.43 16.40 16.47 16.10 17.04 4,403,638 16.457 -1.80%
2012-11-20 0 22.25 22.10 22.20 22.05 23.10 1,474,500 33,107,625 22.453 16.73 16.62 16.70 16.58 17.37 1,960,496 16.887 -1.33%
2012-11-19 0 22.55 22.55 22.60 22.15 23.10 2,664,000 60,255,399 22.618 16.96 16.96 17.00 16.66 17.37 3,542,056 17.011 1.35%
2012-11-16 0 22.25 22.30 22.35 22.00 22.60 2,765,000 61,813,276 22.356 16.73 16.77 16.81 16.55 17.00 3,676,346 16.814 1.83%
2012-11-15 0 21.85 21.85 21.95 21.60 22.45 4,486,003 98,449,963 21.946 16.43 16.43 16.51 16.25 16.88 5,964,593 16.506 -3.32%
2012-11-14 0 22.60 22.55 22.60 22.10 22.90 2,089,000 47,140,325 22.566 17.00 16.96 17.00 16.62 17.22 2,777,536 16.972 0.22%
2012-11-13 0 22.55 22.55 22.60 22.30 23.40 1,365,126 30,916,357 22.647 16.96 16.96 17.00 16.77 17.60 1,815,073 17.033 -2.80%
2012-11-12 0 23.20 23.10 23.20 22.70 23.40 1,933,000 44,651,913 23.100 17.45 17.37 17.45 17.07 17.60 2,570,118 17.373 1.09%
2012-11-09 0 22.95 22.90 23.00 22.15 23.15 3,312,000 75,549,605 22.811 17.26 17.22 17.30 16.66 17.41 4,403,638 17.156 -0.43%
2012-11-08 0 23.05 22.95 23.05 22.70 23.40 2,434,002 56,088,921 23.044 17.34 17.26 17.34 17.07 17.60 3,236,251 17.331 -1.50%
2012-11-07 0 23.40 23.35 23.40 23.15 24.40 2,574,000 60,256,350 23.410 17.60 17.56 17.60 17.41 18.35 3,422,392 17.606 -1.47%
2012-11-06 0 23.75 23.65 23.80 22.80 23.85 2,484,000 57,907,450 23.312 17.86 17.79 17.90 17.15 17.94 3,302,728 17.533 -0.21%
2012-11-05 0 23.80 23.70 23.80 23.30 24.30 3,839,000 91,601,789 23.861 17.90 17.82 17.90 17.52 18.28 5,104,337 17.946 1.06%
2012-11-02 0 23.55 23.50 23.55 22.85 23.60 2,749,000 64,080,225 23.310 17.71 17.67 17.71 17.19 17.75 3,655,072 17.532 2.39%
2012-11-01 0 23.00 23.00 23.10 22.50 23.40 3,962,035 91,084,664 22.989 17.30 17.30 17.37 16.92 17.60 5,267,925 17.290 0.88%
2012-10-31 0 22.80 22.75 22.80 21.45 22.80 5,171,297 115,595,177 22.353 17.15 17.11 17.15 16.13 17.15 6,875,760 16.812 6.54%
2012-10-30 0 21.40 21.30 21.45 21.00 21.50 2,376,000 50,624,200 21.306 16.10 16.02 16.13 15.79 16.17 3,159,131 16.025 1.66%
2012-10-29 0 21.05 21.05 21.10 20.60 21.40 2,872,000 60,648,081 21.117 15.83 15.83 15.87 15.49 16.10 3,818,613 15.882 0.96%
2012-10-26 0 20.85 20.75 20.85 20.65 21.50 4,445,000 92,815,225 20.881 15.68 15.61 15.68 15.53 16.17 5,910,075 15.705 -0.71%
2012-10-25 0 21.00 20.90 21.00 20.70 21.70 5,391,040 113,559,809 21.065 15.79 15.72 15.79 15.57 16.32 7,167,931 15.843 -1.87%
2012-10-24 0 21.40 21.30 21.40 20.90 23.20 11,825,000 256,515,575 21.693 16.10 16.02 16.10 15.72 17.45 15,722,529 16.315 -2.28%
2012-10-22 0 21.90 21.80 21.95 21.30 23.00 7,515,000 164,304,475 21.864 16.47 16.40 16.51 16.02 17.30 9,991,950 16.444 -5.60%
2012-10-19 0 23.20 23.00 23.05 22.85 23.50 7,329,000 169,991,309 23.194 17.45 17.30 17.34 17.19 17.67 9,744,644 17.445 0.87%
2012-10-18 0 23.00 22.95 23.00 22.50 23.00 2,531,000 57,324,883 22.649 17.30 17.26 17.30 16.92 17.30 3,365,220 17.035 2.00%
2012-10-17 0 22.55 22.35 22.40 21.75 22.65 3,062,756 68,256,775 22.286 16.96 16.81 16.85 16.36 17.04 4,072,243 16.761 3.92%
2012-10-16 0 21.70 21.65 21.70 21.45 21.95 1,244,000 27,049,250 21.744 16.32 16.28 16.32 16.13 16.51 1,654,023 16.354 0.23%
2012-10-15 0 21.65 21.55 21.65 21.20 22.50 2,398,450 52,150,757 21.744 16.28 16.21 16.28 15.94 16.92 3,188,981 16.353 -1.37%
2012-10-12 0 21.95 21.95 22.00 21.10 22.00 3,057,450 65,686,079 21.484 16.51 16.51 16.55 15.87 16.55 4,065,188 16.158 3.54%
2012-10-11 0 21.20 21.15 21.20 20.35 21.40 3,849,700 80,865,086 21.006 15.94 15.91 15.94 15.31 16.10 5,118,564 15.798 3.16%
2012-10-10 0 20.55 20.50 20.55 20.15 20.95 2,667,001 54,637,360 20.486 15.46 15.42 15.46 15.15 15.76 3,546,047 15.408 -1.91%
2012-10-09 0 20.95 20.95 21.00 19.98 21.15 2,973,300 61,710,090 20.755 15.76 15.76 15.79 15.03 15.91 3,953,302 15.610 4.49%
2012-10-08 0 20.05 19.92 19.98 19.70 20.10 1,457,003 29,062,247 19.947 15.08 14.98 15.03 14.82 15.12 1,937,232 15.002 1.06%
2012-10-05 0 19.84 19.78 19.84 19.48 19.88 2,683,653 52,864,844 19.699 14.92 14.88 14.92 14.65 14.95 3,568,187 14.816 1.02%
2012-10-04 0 19.64 19.56 19.60 19.50 20.00 2,162,000 42,532,840 19.673 14.77 14.71 14.74 14.67 15.04 2,874,597 14.796 -1.21%
2012-10-03 0 19.88 19.86 19.90 19.48 20.00 1,472,992 29,249,045 19.857 14.95 14.94 14.97 14.65 15.04 1,958,491 14.934 -0.40%
2012-09-28 0 19.96 19.92 20.00 19.40 20.25 4,901,627 97,691,551 19.930 15.01 14.98 15.04 14.59 15.23 6,517,207 14.990 3.63%
2012-09-27 0 19.26 19.24 19.26 19.20 19.68 5,043,500 97,803,190 19.392 14.49 14.47 14.49 14.44 14.80 6,705,841 14.585 -2.43%
2012-09-26 0 19.74 19.68 19.76 19.66 20.20 5,181,183 103,342,223 19.946 14.85 14.80 14.86 14.79 15.19 6,888,905 15.001 -5.10%
2012-09-25 0 20.80 20.85 20.90 20.50 21.60 2,226,166 46,640,094 20.951 15.64 15.68 15.72 15.42 16.25 2,959,912 15.757 -2.58%
2012-09-24 0 21.35 21.35 21.50 21.00 21.75 1,584,001 33,759,620 21.313 16.06 16.06 16.17 15.79 16.36 2,106,089 16.030 0.00%
2012-09-21 0 21.35 21.35 21.40 21.30 21.85 2,664,389 57,034,052 21.406 16.06 16.06 16.10 16.02 16.43 3,542,574 16.100 -0.23%
2012-09-20 0 21.40 21.30 21.40 20.75 21.75 2,847,350 60,795,985 21.352 16.10 16.02 16.10 15.61 16.36 3,785,839 16.059 -1.61%
2012-09-19 0 21.75 21.70 21.75 21.00 21.85 1,306,437 28,067,277 21.484 16.36 16.32 16.36 15.79 16.43 1,737,040 16.158 3.82%
2012-09-18 0 20.95 20.90 20.95 20.60 22.50 2,376,483 50,445,908 21.227 15.76 15.72 15.76 15.49 16.92 3,159,774 15.965 -5.20%
2012-09-17 0 22.10 22.05 22.10 21.75 22.75 3,102,101 68,852,308 22.195 16.62 16.58 16.62 16.36 17.11 4,124,556 16.693 1.61%
2012-09-14 0 21.75 21.75 21.80 21.20 22.30 4,074,962 88,764,196 21.783 16.36 16.36 16.40 15.94 16.77 5,418,073 16.383 2.11%
2012-09-13 0 21.30 21.20 21.25 21.20 21.50 2,122,000 45,366,601 21.379 16.02 15.94 15.98 15.94 16.17 2,821,413 16.079 -0.93%
2012-09-12 0 21.50 21.40 21.50 20.55 21.90 2,414,041 51,967,598 21.527 16.17 16.10 16.17 15.46 16.47 3,209,711 16.191 4.37%
2012-09-11 0 20.60 20.55 20.60 20.25 21.20 2,432,000 50,507,546 20.768 15.49 15.46 15.49 15.23 15.94 3,233,589 15.620 -3.29%
2012-09-10 0 21.30 21.20 21.30 21.10 21.50 3,489,500 74,391,275 21.319 16.02 15.94 16.02 15.87 16.17 4,639,642 16.034 1.19%
2012-09-07 0 21.05 20.90 21.05 20.10 21.15 4,710,578 97,976,850 20.799 15.83 15.72 15.83 15.12 15.91 6,263,188 15.643 7.62%
2012-09-06 0 19.56 19.50 19.56 18.68 20.10 6,964,621 136,555,412 19.607 14.71 14.67 14.71 14.05 15.12 9,260,165 14.747 5.84%
2012-09-05 0 18.48 18.48 18.50 18.48 18.82 2,425,276 45,056,660 18.578 13.90 13.90 13.91 13.90 14.15 3,224,649 13.973 -1.07%
2012-09-04 0 18.68 18.58 18.68 18.50 18.76 3,389,000 63,098,530 18.619 14.05 13.97 14.05 13.91 14.11 4,506,017 14.003 -0.85%
2012-09-03 0 18.84 18.84 18.90 18.66 19.28 2,121,000 39,984,520 18.852 14.17 14.17 14.21 14.03 14.50 2,820,083 14.178 0.64%
2012-08-31 0 18.72 18.72 18.74 18.70 19.16 2,780,275 52,248,729 18.793 14.08 14.08 14.09 14.06 14.41 3,696,656 14.134 -3.01%
2012-08-30 0 19.30 19.30 19.32 19.14 19.58 2,207,000 42,676,855 19.337 14.52 14.52 14.53 14.40 14.73 2,934,429 14.543 -0.31%
2012-08-29 0 19.36 19.34 19.36 19.30 19.66 661,350 12,835,791 19.408 14.56 14.55 14.56 14.52 14.79 879,331 14.597 -0.92%
2012-08-28 0 19.54 19.54 19.58 19.34 19.94 1,855,360 36,225,221 19.525 14.70 14.70 14.73 14.55 15.00 2,466,888 14.685 -2.01%
2012-08-27 0 19.94 19.92 19.96 19.80 20.05 724,100 14,443,526 19.947 15.00 14.98 15.01 14.89 15.08 962,764 15.002 0.20%
2012-08-24 0 19.90 19.86 20.00 19.76 20.20 1,678,048 33,531,297 19.982 14.97 14.94 15.04 14.86 15.19 2,231,134 15.029 -1.73%
2012-08-23 0 20.25 20.20 20.25 20.00 20.60 2,009,312 40,727,387 20.269 15.23 15.19 15.23 15.04 15.49 2,671,583 15.245 -0.98%
2012-08-22 0 20.45 20.45 20.50 20.35 20.80 943,695 19,356,502 20.511 15.38 15.38 15.42 15.31 15.64 1,254,738 15.427 -2.15%
2012-08-21 0 20.90 20.90 20.95 20.55 21.15 2,261,053 47,185,553 20.869 15.72 15.72 15.76 15.46 15.91 3,006,298 15.696 0.00%
2012-08-20 0 20.90 20.85 20.90 20.10 21.00 2,240,017 46,415,794 20.721 15.72 15.68 15.72 15.12 15.79 2,978,328 15.585 1.70%
2012-08-17 0 20.55 20.50 20.55 19.68 20.80 5,491,000 112,373,875 20.465 15.46 15.42 15.46 14.80 15.64 7,300,838 15.392 4.74%
2012-08-16 0 19.62 19.58 19.64 19.42 19.72 1,898,061 37,236,132 19.618 14.76 14.73 14.77 14.61 14.83 2,523,663 14.755 0.20%
2012-08-15 0 19.58 19.56 19.58 19.24 19.62 1,447,680 28,127,175 19.429 14.73 14.71 14.73 14.47 14.76 1,924,836 14.613 -0.10%
2012-08-14 0 19.60 19.54 19.60 19.50 19.94 1,924,430 37,685,676 19.583 14.74 14.70 14.74 14.67 15.00 2,558,724 14.728 -1.41%
2012-08-13 0 19.88 19.86 19.92 19.52 21.10 2,719,000 54,759,545 20.140 14.95 14.94 14.98 14.68 15.87 3,615,184 15.147 -2.79%
2012-08-10 0 20.45 20.35 20.45 19.04 20.50 7,198,026 142,938,051 19.858 15.38 15.31 15.38 14.32 15.42 9,570,501 14.935 5.63%
2012-08-09 0 19.36 19.32 19.34 19.26 19.98 4,524,000 87,979,000 19.447 14.56 14.53 14.55 14.49 15.03 6,015,114 14.626 -1.83%
2012-08-08 0 19.72 19.70 19.72 19.66 20.50 2,290,478 45,670,187 19.939 14.83 14.82 14.83 14.79 15.42 3,045,421 14.996 -2.62%
2012-08-07 0 20.25 20.00 20.25 20.00 20.75 3,256,000 65,737,600 20.190 15.23 15.04 15.23 15.04 15.61 4,329,180 15.185 -2.17%
2012-08-06 0 20.70 20.65 20.70 20.00 20.85 2,622,218 53,800,635 20.517 15.57 15.53 15.57 15.04 15.68 3,486,503 15.431 3.60%
2012-08-03 0 19.98 19.98 20.00 19.42 20.80 3,961,927 78,882,536 19.910 15.03 15.03 15.04 14.61 15.64 5,267,781 14.975 0.30%
2012-08-02 0 19.92 19.76 19.78 19.60 20.05 5,098,200 101,238,730 19.858 14.98 14.86 14.88 14.74 15.08 6,778,571 14.935 1.22%
2012-08-01 0 19.68 19.68 19.70 18.44 19.74 6,441,023 124,169,941 19.278 14.80 14.80 14.82 13.87 14.85 8,563,989 14.499 6.38%
2012-07-31 0 18.50 18.38 18.50 18.00 18.54 3,769,699 69,263,309 18.374 13.91 13.82 13.91 13.54 13.94 5,012,195 13.819 2.66%
2012-07-30 0 18.02 18.00 18.02 18.00 18.46 3,482,146 62,923,905 18.070 13.55 13.54 13.55 13.54 13.88 4,629,864 13.591 -0.44%
2012-07-27 0 18.10 18.10 18.14 16.62 18.28 6,210,251 111,642,047 17.977 13.61 13.61 13.64 12.50 13.75 8,257,154 13.521 6.35%
2012-07-26 0 17.02 17.04 17.06 16.38 17.18 8,260,769 138,855,105 16.809 12.80 12.82 12.83 12.32 12.92 10,983,525 12.642 -0.82%
2012-07-25 0 17.16 17.12 17.16 17.04 18.34 4,831,561 84,610,718 17.512 12.91 12.88 12.91 12.82 13.79 6,424,047 13.171 -7.14%
2012-07-24 0 18.48 18.48 18.50 18.38 18.68 2,472,228 45,719,969 18.493 13.90 13.90 13.91 13.82 14.05 3,287,076 13.909 -0.86%
2012-07-23 0 18.64 18.56 18.68 18.36 18.68 5,015,494 92,874,099 18.517 14.02 13.96 14.05 13.81 14.05 6,668,605 13.927 -2.51%
2012-07-20 0 19.12 19.18 19.20 18.68 19.32 3,532,701 67,463,519 19.097 14.38 14.43 14.44 14.05 14.53 4,697,082 14.363 1.16%
2012-07-19 0 18.90 18.84 18.92 18.54 18.94 4,384,727 81,802,980 18.656 14.21 14.17 14.23 13.94 14.24 5,829,936 14.032 2.94%
2012-07-18 0 18.36 18.30 18.36 18.28 18.60 1,949,326 35,809,570 18.370 13.81 13.76 13.81 13.75 13.99 2,591,825 13.816 -0.43%
2012-07-17 0 18.44 18.42 18.50 18.28 18.72 5,841,911 107,648,817 18.427 13.87 13.85 13.91 13.75 14.08 7,767,409 13.859 0.22%
2012-07-16 0 18.40 18.36 18.42 18.38 18.76 2,199,000 40,695,390 18.506 13.84 13.81 13.85 13.82 14.11 2,923,792 13.919 0.00%
2012-07-13 0 18.40 18.38 18.40 18.30 18.90 3,920,019 72,569,570 18.513 13.84 13.82 13.84 13.76 14.21 5,212,060 13.923 -2.23%
2012-07-12 0 18.82 18.76 18.86 18.76 19.16 3,944,741 74,620,467 18.916 14.15 14.11 14.18 14.11 14.41 5,244,931 14.227 -1.47%
2012-07-11 0 19.10 19.08 19.10 18.40 19.26 6,837,196 129,760,007 18.979 14.37 14.35 14.37 13.84 14.49 9,090,741 14.274 0.10%
2012-07-10 0 19.08 19.04 19.10 18.86 19.42 1,537,031 29,360,746 19.102 14.35 14.32 14.37 14.18 14.61 2,043,638 14.367 -0.52%
2012-07-09 0 19.18 19.08 19.18 19.04 20.00 1,610,000 31,037,260 19.278 14.43 14.35 14.43 14.32 15.04 2,140,657 14.499 -4.10%
2012-07-06 0 20.00 19.86 20.00 19.72 20.05 1,465,248 29,150,702 19.895 15.04 14.94 15.04 14.83 15.08 1,948,195 14.963 1.63%
2012-07-05 0 19.68 19.68 19.80 19.62 20.45 3,527,504 69,806,055 19.789 14.80 14.80 14.89 14.76 15.38 4,690,172 14.883 -3.77%
2012-07-04 0 20.45 20.40 20.50 20.15 20.85 1,236,897 25,241,540 20.407 15.38 15.34 15.42 15.15 15.68 1,644,579 15.348 -0.24%
2012-07-03 0 20.50 20.45 20.50 20.30 21.45 1,749,603 36,238,250 20.712 15.42 15.38 15.42 15.27 16.13 2,326,273 15.578 -2.15%
2012-06-29 0 20.95 21.00 21.05 20.00 21.05 2,777,205 57,210,027 20.600 15.76 15.79 15.83 15.04 15.83 3,692,574 15.493 4.49%
2012-06-28 0 20.05 20.00 20.05 20.00 21.45 1,346,257 27,789,816 20.642 15.08 15.04 15.08 15.04 16.13 1,789,984 15.525 -0.74%
2012-06-27 0 20.20 20.15 20.20 19.88 20.40 753,054 15,183,340 20.162 15.19 15.15 15.19 14.95 15.34 1,001,261 15.164 -0.25%
2012-06-26 0 20.25 20.15 20.25 19.90 20.35 1,812,666 36,706,246 20.250 15.23 15.15 15.23 14.97 15.31 2,410,122 15.230 1.35%
2012-06-25 0 19.98 19.86 19.88 19.84 20.25 2,257,294 45,232,332 20.038 15.03 14.94 14.95 14.92 15.23 3,001,300 15.071 0.10%
2012-06-22 0 19.96 19.90 20.15 19.80 20.55 2,066,430 41,618,777 20.140 15.01 14.97 15.15 14.89 15.46 2,747,527 15.148 -2.40%
2012-06-21 0 20.45 20.40 20.45 20.20 21.05 1,544,986 31,591,215 20.448 15.38 15.34 15.38 15.19 15.83 2,054,215 15.379 -1.92%
2012-06-20 0 20.85 20.80 20.85 20.55 21.15 4,039,874 84,255,291 20.856 15.68 15.64 15.68 15.46 15.91 5,371,420 15.686 0.97%
2012-06-19 0 20.65 20.55 20.65 20.35 20.80 1,660,660 34,055,475 20.507 15.53 15.46 15.53 15.31 15.64 2,208,015 15.424 -0.24%
2012-06-18 0 20.70 20.65 20.70 20.65 21.40 2,513,133 52,518,476 20.898 15.57 15.53 15.57 15.53 16.10 3,341,464 15.717 1.47%
2012-06-15 0 20.40 20.30 20.50 20.20 20.70 1,380,462 28,295,370 20.497 15.34 15.27 15.42 15.19 15.57 1,835,463 15.416 2.00%
2012-06-14 0 20.00 20.00 20.15 19.92 20.70 1,601,110 32,506,050 20.302 15.04 15.04 15.15 14.98 15.57 2,128,837 15.269 -3.61%
2012-06-13 0 20.75 20.70 20.75 20.40 21.05 1,430,794 29,686,002 20.748 15.61 15.57 15.61 15.34 15.83 1,902,385 15.605 0.48%
2012-06-12 0 20.65 20.60 20.75 20.20 21.00 2,922,068 60,471,125 20.695 15.53 15.49 15.61 15.19 15.79 3,885,184 15.565 -0.64%
2012-06-11 0 21.20 21.15 21.20 21.10 21.80 1,501,405 31,835,320 21.204 15.63 15.59 15.63 15.56 16.07 2,036,304 15.634 1.44%
2012-06-08 0 20.90 20.85 20.90 20.85 21.30 1,068,000 22,509,725 21.077 15.41 15.37 15.41 15.37 15.70 1,448,492 15.540 -0.71%
2012-06-07 0 21.05 21.00 21.05 20.95 21.45 1,134,332 23,964,512 21.127 15.52 15.48 15.52 15.45 15.82 1,538,456 15.577 0.24%
2012-06-06 0 21.00 20.80 21.00 20.80 21.40 1,304,042 27,540,257 21.119 15.48 15.34 15.48 15.34 15.78 1,768,628 15.572 -0.24%
2012-06-05 0 21.05 20.95 21.05 20.80 21.35 2,197,698 46,246,354 21.043 15.52 15.45 15.52 15.34 15.74 2,980,663 15.515 -0.24%
2012-06-04 0 21.10 21.00 21.15 21.00 21.60 2,186,000 46,610,663 21.322 15.56 15.48 15.59 15.48 15.93 2,964,797 15.721 -4.95%
2012-06-01 0 22.20 22.05 22.15 22.00 22.95 1,346,790 30,124,244 22.367 16.37 16.26 16.33 16.22 16.92 1,826,605 16.492 -1.77%
2012-05-31 0 22.60 22.60 22.70 22.00 23.10 4,385,756 99,987,114 22.798 16.66 16.66 16.74 16.22 17.03 5,948,251 16.809 -2.59%
2012-05-30 0 23.20 23.20 23.25 22.50 23.50 2,875,000 66,384,545 23.090 17.11 17.11 17.14 16.59 17.33 3,899,264 17.025 0.00%
2012-05-29 0 23.20 23.25 23.35 21.85 23.35 2,636,000 59,918,726 22.731 17.11 17.14 17.22 16.11 17.22 3,575,117 16.760 5.94%
2012-05-28 0 21.90 21.85 21.90 20.60 21.90 3,884,017 83,298,489 21.446 16.15 16.11 16.15 15.19 16.15 5,267,760 15.813 5.80%
2012-05-25 0 20.70 20.55 20.90 20.50 21.15 3,144,726 65,544,558 20.843 15.26 15.15 15.41 15.12 15.59 4,265,084 15.368 -1.43%
2012-05-24 0 21.00 20.95 21.00 20.25 21.30 3,247,049 67,557,637 20.806 15.48 15.45 15.48 14.93 15.70 4,403,862 15.341 1.20%
2012-05-23 0 20.75 20.70 20.80 20.15 21.35 2,782,373 57,891,037 20.806 15.30 15.26 15.34 14.86 15.74 3,773,637 15.341 -1.89%
2012-05-22 0 21.15 21.25 21.30 20.20 21.30 4,652,562 96,928,272 20.833 15.59 15.67 15.70 14.89 15.70 6,310,111 15.361 7.14%
2012-05-21 0 19.74 19.72 19.78 19.08 20.20 2,812,686 55,362,574 19.683 14.55 14.54 14.58 14.07 14.89 3,814,750 14.513 3.79%
2012-05-18 0 19.02 18.98 19.00 18.76 19.50 3,507,994 67,263,350 19.174 14.02 13.99 14.01 13.83 14.38 4,757,772 14.138 -2.46%
2012-05-17 0 19.50 19.42 19.50 18.88 19.76 2,490,200 48,579,528 19.508 14.38 14.32 14.38 13.92 14.57 3,377,373 14.384 0.83%
2012-05-16 0 19.34 19.32 19.34 19.28 19.80 2,197,062 42,528,348 19.357 14.26 14.24 14.26 14.22 14.60 2,979,800 14.272 -5.20%
2012-05-15 0 20.40 20.20 20.40 19.18 20.40 1,620,638 32,127,688 19.824 15.04 14.89 15.04 14.14 15.04 2,198,016 14.617 1.24%
2012-05-14 0 20.15 20.15 20.20 19.90 20.80 3,809,124 77,372,810 20.312 14.86 14.86 14.89 14.67 15.34 5,166,185 14.977 1.77%
2012-05-11 0 19.80 19.70 19.76 19.44 19.90 1,739,514 34,280,721 19.707 14.60 14.53 14.57 14.33 14.67 2,359,243 14.530 1.64%
2012-05-10 0 19.48 19.48 19.50 19.08 20.10 4,951,000 96,762,374 19.544 14.36 14.36 14.38 14.07 14.82 6,714,872 14.410 -2.50%
2012-05-09 0 19.98 19.90 20.00 19.82 20.70 2,681,000 54,072,755 20.169 14.73 14.67 14.75 14.61 15.26 3,636,149 14.871 -5.08%
2012-05-08 0 21.05 21.00 21.05 20.75 21.65 1,195,651 24,955,277 20.872 15.52 15.48 15.52 15.30 15.96 1,621,621 15.389 0.00%
2012-05-07 0 21.05 21.00 21.05 20.80 21.50 1,616,000 34,032,124 21.059 15.52 15.48 15.52 15.34 15.85 2,191,726 15.528 -3.88%
2012-05-04 0 21.90 21.80 21.95 21.70 22.10 1,714,795 37,669,975 21.968 16.15 16.07 16.18 16.00 16.29 2,325,718 16.197 -0.68%
2012-05-03 0 22.05 21.95 22.00 21.30 22.30 1,474,814 32,441,320 21.997 16.26 16.18 16.22 15.70 16.44 2,000,240 16.219 0.46%
2012-05-02 0 21.95 21.90 22.10 21.60 22.30 1,627,554 35,794,069 21.993 16.18 16.15 16.29 15.93 16.44 2,207,396 16.216 -0.23%
2012-04-30 0 22.00 21.90 21.95 21.80 22.25 1,219,375 26,775,405 21.958 16.22 16.15 16.18 16.07 16.41 1,653,797 16.190 0.69%
2012-04-27 0 21.85 21.90 21.95 21.65 22.60 4,576,453 101,770,191 22.238 16.11 16.15 16.18 15.96 16.66 6,206,887 16.396 0.69%
2012-04-26 0 21.70 21.70 21.75 21.05 21.75 2,478,966 53,315,966 21.507 16.00 16.00 16.04 15.52 16.04 3,362,137 15.858 3.83%
2012-04-25 0 20.90 20.75 20.90 20.20 21.45 3,398,155 71,090,244 20.920 15.41 15.30 15.41 14.89 15.82 4,608,802 15.425 4.24%
2012-04-24 0 20.05 20.00 20.05 19.64 20.20 4,055,660 81,325,828 20.052 14.78 14.75 14.78 14.48 14.89 5,500,553 14.785 -0.99%
2012-04-23 0 20.25 20.20 20.35 20.20 20.70 1,133,539 23,096,157 20.375 14.93 14.89 15.00 14.89 15.26 1,537,380 15.023 -2.17%
2012-04-20 0 20.70 20.65 20.70 20.50 21.30 2,187,321 45,335,108 20.726 15.26 15.23 15.26 15.12 15.70 2,966,589 15.282 -0.96%
2012-04-19 0 20.90 20.85 20.90 20.50 21.30 2,411,127 50,359,416 20.886 15.41 15.37 15.41 15.12 15.70 3,270,129 15.400 0.72%
2012-04-18 0 20.75 20.75 20.80 19.64 21.20 5,459,000 111,566,690 20.437 15.30 15.30 15.34 14.48 15.63 7,403,855 15.069 6.74%
2012-04-17 0 19.44 19.42 19.46 19.40 19.90 9,181,281 179,358,148 19.535 14.33 14.32 14.35 14.30 14.67 12,452,258 14.404 -4.71%
2012-04-16 0 20.40 20.40 20.45 20.00 20.80 2,227,000 45,608,859 20.480 15.04 15.04 15.08 14.75 15.34 3,020,404 15.100 0.74%
2012-04-13 0 20.25 20.20 20.25 19.26 20.45 3,106,295 62,067,335 19.981 14.93 14.89 14.93 14.20 15.08 4,212,962 14.732 6.13%
2012-04-12 0 19.08 19.08 19.10 18.80 19.16 2,663,541 50,705,640 19.037 14.07 14.07 14.08 13.86 14.13 3,612,470 14.036 0.85%
2012-04-11 0 18.92 18.88 18.92 18.82 19.12 3,463,568 65,486,341 18.907 13.95 13.92 13.95 13.88 14.10 4,697,519 13.941 -2.47%
2012-04-10 0 19.40 19.42 19.50 19.24 20.10 2,741,918 53,669,253 19.574 14.30 14.32 14.38 14.19 14.82 3,718,770 14.432 -1.22%
2012-04-05 0 19.64 19.64 19.68 18.86 19.72 2,315,000 44,986,210 19.432 14.48 14.48 14.51 13.91 14.54 3,139,755 14.328 1.03%
2012-04-03 0 19.44 19.40 19.46 18.78 19.50 3,129,042 60,500,948 19.335 14.33 14.30 14.35 13.85 14.38 4,243,813 14.256 3.51%
2012-04-02 0 18.78 18.86 18.88 18.62 19.72 5,077,186 95,811,613 18.871 13.85 13.91 13.92 13.73 14.54 6,886,014 13.914 -5.34%
2012-03-30 0 19.84 19.82 19.88 19.02 19.88 2,640,000 51,290,947 19.428 14.63 14.61 14.66 14.02 14.66 3,580,542 14.325 -0.20%
2012-03-29 0 19.88 19.76 19.80 19.62 20.50 1,522,000 30,212,380 19.850 14.66 14.57 14.60 14.47 15.12 2,064,237 14.636 -2.07%
2012-03-28 0 20.30 20.25 20.30 20.25 20.80 2,017,503 41,292,479 20.467 14.97 14.93 14.97 14.93 15.34 2,736,270 15.091 -1.22%
2012-03-27 0 20.55 20.50 20.55 19.94 20.55 2,101,000 42,676,520 20.312 15.15 15.12 15.15 14.70 15.15 2,849,515 14.977 3.47%
2012-03-26 0 19.86 19.84 19.86 19.76 20.05 1,220,000 24,229,774 19.860 14.64 14.63 14.64 14.57 14.78 1,654,644 14.643 0.40%
2012-03-23 0 19.78 19.72 19.82 19.68 20.05 2,090,108 41,370,870 19.794 14.58 14.54 14.61 14.51 14.78 2,834,742 14.594 -2.56%
2012-03-22 0 20.30 20.30 20.45 20.25 21.45 5,561,000 114,809,833 20.646 14.97 14.97 15.08 14.93 15.82 7,542,194 15.222 -2.17%
2012-03-21 0 20.75 20.75 20.80 20.20 21.25 3,267,240 67,556,233 20.677 15.30 15.30 15.34 14.89 15.67 4,431,246 15.245 1.22%
2012-03-20 0 20.50 20.45 20.50 20.45 21.55 5,251,000 108,727,850 20.706 15.12 15.08 15.12 15.08 15.89 7,121,752 15.267 -3.98%
2012-03-19 0 21.35 21.40 21.50 21.30 22.65 1,820,000 39,590,950 21.753 15.74 15.78 15.85 15.70 16.70 2,468,404 16.039 -5.74%
2012-03-16 0 22.65 22.40 22.65 21.95 23.05 2,785,000 62,005,850 22.264 16.70 16.52 16.70 16.18 17.00 3,777,200 16.416 -1.09%
2012-03-15 0 22.90 22.90 23.00 22.40 23.25 3,878,000 88,545,100 22.833 16.88 16.88 16.96 16.52 17.14 5,259,599 16.835 1.55%
2012-03-14 0 22.55 22.50 22.70 22.00 23.00 4,809,951 108,890,690 22.639 16.63 16.59 16.74 16.22 16.96 6,523,572 16.692 3.44%
2012-03-13 0 21.80 21.75 21.90 20.70 22.25 6,087,900 132,267,879 21.726 16.07 16.04 16.15 15.26 16.41 8,256,811 16.019 4.56%
2012-03-12 0 20.85 20.75 20.85 20.15 21.90 13,932,943 288,901,453 20.735 15.37 15.30 15.37 14.86 16.15 18,896,775 15.288 -4.36%
2012-03-09 0 21.80 21.80 21.85 21.30 22.30 2,559,000 55,403,150 21.650 16.07 16.07 16.11 15.70 16.44 3,470,684 15.963 0.23%
2012-03-08 0 21.75 21.70 21.85 21.25 22.20 2,924,371 63,710,212 21.786 16.04 16.00 16.11 15.67 16.37 3,966,224 16.063 4.07%
2012-03-07 0 20.90 20.85 20.90 20.75 21.75 7,298,492 154,452,379 21.162 15.41 15.37 15.41 15.30 16.04 9,898,695 15.603 -1.18%
2012-03-06 0 21.15 21.10 21.15 21.00 22.30 4,953,133 105,221,361 21.243 15.59 15.56 15.59 15.48 16.44 6,717,765 15.663 -4.30%
2012-03-05 0 22.10 22.05 22.10 21.65 22.85 4,236,000 93,426,375 22.055 16.29 16.26 16.29 15.96 16.85 5,745,142 16.262 -3.28%
2012-03-02 0 22.85 22.85 22.90 21.95 22.90 9,531,100 213,363,652 22.386 16.85 16.85 16.88 16.18 16.88 12,926,705 16.506 6.03%
2012-03-01 0 21.55 21.45 21.60 20.95 22.40 8,836,060 189,718,995 21.471 15.89 15.82 15.93 15.45 16.52 11,984,046 15.831 0.70%
2012-02-29 0 21.40 21.30 21.40 20.20 21.85 10,385,793 219,665,517 21.151 15.78 15.70 15.78 14.89 16.11 14,085,896 15.595 8.08%
2012-02-28 0 19.80 19.82 19.94 18.90 19.98 6,248,159 122,687,686 19.636 14.60 14.61 14.70 13.94 14.73 8,474,165 14.478 3.45%
2012-02-27 0 19.14 19.10 19.14 18.84 19.42 2,668,420 50,845,958 19.055 14.11 14.08 14.11 13.89 14.32 3,619,087 14.049 0.42%
2012-02-24 0 19.06 19.02 19.06 17.92 19.24 9,887,400 185,818,430 18.793 14.05 14.02 14.05 13.21 14.19 13,409,943 13.857 6.48%
2012-02-23 0 17.90 17.90 17.96 17.84 18.46 3,045,191 55,112,463 18.098 13.20 13.20 13.24 13.15 13.61 4,130,089 13.344 -3.76%
2012-02-22 0 18.60 18.58 18.64 18.16 18.66 2,126,000 39,402,010 18.533 13.71 13.70 13.74 13.39 13.76 2,883,421 13.665 1.64%
2012-02-21 0 18.30 18.28 18.38 18.16 18.84 1,998,000 36,774,920 18.406 13.49 13.48 13.55 13.39 13.89 2,709,819 13.571 -2.66%
2012-02-20 0 18.80 18.76 18.80 18.66 19.86 3,300,000 63,686,120 19.299 13.86 13.83 13.86 13.76 14.64 4,475,677 14.229 -2.59%
2012-02-17 0 19.30 19.20 19.30 19.10 19.48 3,701,000 71,068,150 19.202 14.23 14.16 14.23 14.08 14.36 5,019,540 14.158 1.05%
2012-02-16 0 19.10 19.10 19.14 18.48 19.16 3,004,619 56,901,557 18.938 14.08 14.08 14.11 13.63 14.13 4,075,062 13.963 2.69%
2012-02-15 0 18.60 18.58 18.60 18.16 18.64 3,081,000 57,139,170 18.546 13.71 13.70 13.71 13.39 13.74 4,178,655 13.674 2.09%
2012-02-14 0 18.22 18.22 18.24 18.20 18.96 1,595,000 29,243,934 18.335 13.43 13.43 13.45 13.42 13.98 2,163,244 13.519 -2.25%
2012-02-13 0 18.64 18.62 18.66 18.44 18.92 2,489,000 46,376,400 18.633 13.74 13.73 13.76 13.60 13.95 3,375,746 13.738 -0.32%
2012-02-10 0 18.70 18.68 18.70 18.58 19.98 4,025,000 76,674,362 19.050 13.79 13.77 13.79 13.70 14.73 5,458,970 14.046 -5.46%
2012-02-09 0 19.78 19.72 19.82 18.32 19.84 6,830,968 133,090,067 19.483 14.58 14.54 14.61 13.51 14.63 9,264,609 14.365 6.34%
2012-02-08 0 18.60 18.58 18.60 18.18 19.04 6,121,943 113,634,485 18.562 13.71 13.70 13.71 13.40 14.04 8,302,982 13.686 -0.64%
2012-02-07 0 18.72 18.70 18.72 18.50 19.28 1,322,731 24,844,396 18.783 13.80 13.79 13.80 13.64 14.22 1,793,975 13.849 -3.11%
2012-02-06 0 19.32 19.26 19.36 19.26 19.66 5,518,000 106,837,923 19.362 14.24 14.20 14.27 14.20 14.50 7,483,875 14.276 1.68%
2012-02-03 0 19.00 18.96 19.00 18.76 19.16 3,537,362 66,966,943 18.931 14.01 13.98 14.01 13.83 14.13 4,797,603 13.958 0.21%
2012-02-02 0 18.96 18.86 18.96 18.22 18.98 6,198,885 115,266,536 18.595 13.98 13.91 13.98 13.43 13.99 8,407,336 13.710 4.98%
2012-02-01 0 18.06 18.10 18.12 17.10 18.24 8,075,651 145,271,244 17.989 13.32 13.35 13.36 12.61 13.45 10,952,730 13.263 5.61%
2012-01-31 0 17.10 17.04 17.12 16.60 17.48 1,998,000 33,863,040 16.948 12.61 12.56 12.62 12.24 12.89 2,709,819 12.496 -0.93%
2012-01-30 0 17.26 17.22 17.36 17.14 17.90 1,795,954 31,555,177 17.570 12.73 12.70 12.80 12.64 13.20 2,435,791 12.955 -4.32%
2012-01-27 0 18.04 18.02 18.14 17.74 18.22 946,000 17,010,188 17.981 13.30 13.29 13.37 13.08 13.43 1,283,027 13.258 0.11%
2012-01-26 0 18.02 18.02 18.04 17.44 18.26 1,915,113 33,939,639 17.722 13.29 13.29 13.30 12.86 13.46 2,597,402 13.067 0.33%
2012-01-20 0 17.96 17.88 17.98 17.60 18.26 2,849,200 50,944,418 17.880 13.24 13.18 13.26 12.98 13.46 3,864,273 13.183 2.39%
2012-01-19 0 17.54 17.48 17.56 16.62 17.56 3,464,000 59,164,963 17.080 12.93 12.89 12.95 12.25 12.95 4,698,105 12.593 6.17%
2012-01-18 0 16.52 16.48 16.54 16.20 16.68 1,934,000 31,786,780 16.436 12.18 12.15 12.20 11.94 12.30 2,623,018 12.118 0.73%
2012-01-17 0 16.40 16.28 16.30 15.90 16.58 4,583,378 74,237,795 16.197 12.09 12.00 12.02 11.72 12.22 6,216,279 11.942 2.63%
2012-01-16 0 15.98 15.96 15.98 15.90 16.26 1,250,000 20,051,840 16.041 11.78 11.77 11.78 11.72 11.99 1,695,332 11.828 -3.03%
2012-01-13 0 16.48 16.22 16.46 16.02 16.92 2,212,000 36,254,815 16.390 12.15 11.96 12.14 11.81 12.48 3,000,060 12.085 0.61%
2012-01-12 0 16.38 16.28 16.40 16.14 16.72 747,000 12,322,150 16.496 12.08 12.00 12.09 11.90 12.33 1,013,131 12.162 -0.73%
2012-01-11 0 16.50 16.46 16.48 16.08 16.62 1,358,000 22,314,936 16.432 12.17 12.14 12.15 11.86 12.25 1,841,809 12.116 2.10%
2012-01-10 0 16.16 16.06 16.18 15.20 16.20 1,660,000 26,408,590 15.909 11.92 11.84 11.93 11.21 11.94 2,251,401 11.730 4.26%
2012-01-09 0 15.50 15.48 15.50 14.94 15.50 4,400,000 66,425,974 15.097 11.43 11.41 11.43 11.02 11.43 5,967,570 11.131 2.38%
2012-01-06 0 15.14 15.16 15.18 15.02 16.00 2,908,000 44,457,420 15.288 11.16 11.18 11.19 11.07 11.80 3,944,021 11.272 -4.66%
2012-01-05 0 15.88 15.88 15.94 15.56 16.50 2,792,167 44,377,208 15.893 11.71 11.71 11.75 11.47 12.17 3,786,921 11.719 -1.85%
2012-01-04 0 16.18 16.12 16.16 16.12 17.06 2,676,147 44,405,526 16.593 11.93 11.89 11.92 11.89 12.58 3,629,567 12.234 -4.82%
2012-01-03 0 17.00 17.00 17.04 16.82 17.12 1,293,450 21,968,587 16.984 12.53 12.53 12.56 12.40 12.62 1,754,262 12.523 -0.12%
2011-12-30 0 17.02 17.00 17.02 16.72 17.04 1,424,169 23,990,121 16.845 12.55 12.53 12.55 12.33 12.56 1,931,552 12.420 0.12%
2011-12-29 0 17.00 16.98 17.04 16.48 17.00 2,118,000 35,869,739 16.936 12.53 12.52 12.56 12.15 12.53 2,872,571 12.487 0.00%
2011-12-28 0 17.00 16.98 17.06 16.88 18.52 5,504,000 96,580,021 17.547 12.53 12.52 12.58 12.45 13.66 7,464,887 12.938 -9.77%
2011-12-23 0 18.84 18.80 18.84 18.30 19.04 2,843,000 53,559,990 18.839 13.89 13.86 13.89 13.49 14.04 3,855,864 13.891 2.95%
2011-12-22 0 18.30 18.24 18.32 17.62 18.58 1,830,895 33,426,304 18.257 13.49 13.45 13.51 12.99 13.70 2,483,180 13.461 2.92%
2011-12-21 0 17.78 17.74 17.84 17.00 17.84 2,317,268 40,657,922 17.546 13.11 13.08 13.15 12.53 13.15 3,142,831 12.937 6.98%
2011-12-20 0 16.62 16.62 16.66 16.46 17.20 1,266,000 21,258,380 16.792 12.25 12.25 12.28 12.14 12.68 1,717,033 12.381 -2.24%
2011-12-19 0 17.00 17.00 17.04 16.76 17.32 1,086,000 18,411,880 16.954 12.53 12.53 12.56 12.36 12.77 1,472,905 12.500 -1.96%
2011-12-16 0 17.34 17.32 17.40 16.06 17.42 3,544,420 58,485,252 16.501 12.79 12.77 12.83 11.84 12.84 4,807,176 12.166 8.24%
2011-12-15 0 16.02 16.04 16.06 15.52 16.62 1,459,000 23,426,620 16.057 11.81 11.83 11.84 11.44 12.25 1,978,792 11.839 -3.73%
2011-12-14 0 16.64 16.60 16.68 16.60 16.92 591,000 9,875,860 16.710 12.27 12.24 12.30 12.24 12.48 801,553 12.321 -0.48%
2011-12-13 0 16.72 16.72 16.76 16.70 17.06 700,515 11,855,475 16.924 12.33 12.33 12.36 12.31 12.58 950,085 12.478 -2.68%
2011-12-12 0 17.18 17.20 17.22 16.84 17.72 1,493,000 25,714,730 17.224 12.67 12.68 12.70 12.42 13.07 2,024,905 12.699 0.00%
2011-12-09 0 17.18 17.10 17.14 17.04 17.86 1,185,000 20,804,200 17.556 12.67 12.61 12.64 12.56 13.17 1,607,175 12.945 -4.56%
2011-12-08 0 18.00 17.94 18.04 17.94 18.48 2,051,000 37,249,138 18.161 13.27 13.23 13.30 13.23 13.63 2,781,701 13.391 -4.26%
2011-12-07 0 18.80 18.72 18.82 17.74 18.82 1,905,700 35,386,790 18.569 13.86 13.80 13.88 13.08 13.88 2,584,636 13.691 2.17%
2011-12-06 0 18.40 18.40 18.46 17.80 18.80 2,787,000 51,220,950 18.379 13.57 13.57 13.61 13.12 13.86 3,779,913 13.551 -3.06%
2011-12-05 0 18.98 18.82 18.98 18.24 19.16 8,816,000 164,421,061 18.650 13.99 13.88 13.99 13.45 14.13 11,956,840 13.751 4.06%
2011-12-02 0 18.24 18.18 18.36 18.08 18.84 2,499,000 45,734,744 18.301 13.45 13.40 13.54 13.33 13.89 3,389,308 13.494 -2.46%
2011-12-01 0 18.70 18.58 18.70 18.16 18.80 4,924,767 91,154,301 18.509 13.79 13.70 13.79 13.39 13.86 6,679,293 13.647 7.59%
2011-11-30 0 17.38 17.36 17.52 17.34 18.48 1,933,000 34,081,018 17.631 12.81 12.80 12.92 12.79 13.63 2,621,662 13.000 -1.81%
2011-11-29 0 17.70 17.68 17.70 17.58 18.24 2,550,700 45,559,120 17.861 13.05 13.04 13.05 12.96 13.45 3,459,427 13.170 2.55%
2011-11-28 0 17.26 17.26 17.28 17.20 17.40 3,481,000 58,866,286 16.911 12.73 12.73 12.74 12.68 12.83 4,721,161 12.469 2.98%
2011-11-25 0 16.76 16.72 16.76 16.60 17.48 7,358,000 124,466,880 16.916 12.36 12.33 12.36 12.24 12.89 9,979,404 12.472 -4.34%
2011-11-24 0 17.52 17.38 17.52 16.36 17.52 3,943,555 67,140,138 17.025 12.92 12.81 12.92 12.06 12.92 5,348,509 12.553 3.91%
2011-11-23 0 16.86 16.84 16.88 16.76 17.70 2,516,790 42,800,965 17.006 12.43 12.42 12.45 12.36 13.05 3,413,436 12.539 -5.07%
2011-11-22 0 17.76 17.70 17.80 16.74 18.00 5,461,151 96,117,964 17.600 13.09 13.05 13.12 12.34 13.27 7,406,773 12.977 3.26%
2011-11-21 0 17.20 17.20 17.22 16.96 17.48 2,985,000 51,018,670 17.092 12.68 12.68 12.70 12.50 12.89 4,048,454 12.602 -3.80%
2011-11-18 0 17.88 17.86 17.88 17.82 18.60 1,007,000 18,264,800 18.138 13.18 13.17 13.18 13.14 13.71 1,365,760 13.373 -4.79%
2011-11-17 0 18.78 18.78 18.86 18.60 19.28 2,066,000 39,176,650 18.963 13.85 13.85 13.91 13.71 14.22 2,802,045 13.981 -1.98%
2011-11-16 0 19.16 19.10 19.14 19.00 19.90 2,362,127 45,231,508 19.149 14.13 14.08 14.11 14.01 14.67 3,203,672 14.119 -2.64%
2011-11-15 0 19.68 19.66 19.70 19.40 20.00 1,470,000 28,805,080 19.595 14.51 14.50 14.53 14.30 14.75 1,993,711 14.448 -2.81%
2011-11-14 0 20.25 20.15 20.20 19.36 20.50 2,926,000 58,823,030 20.104 14.93 14.86 14.89 14.27 15.12 3,968,434 14.823 6.47%
2011-11-11 0 19.02 18.94 19.02 18.80 19.24 2,544,000 48,299,540 18.986 14.02 13.96 14.02 13.86 14.19 3,450,340 13.998 0.32%
2011-11-10 0 18.96 18.94 19.02 18.80 19.50 2,699,000 51,191,512 18.967 13.98 13.96 14.02 13.86 14.38 3,660,561 13.985 -4.15%
2011-11-09 0 19.78 19.78 19.88 19.40 20.25 2,163,000 42,762,730 19.770 14.58 14.58 14.66 14.30 14.93 2,933,603 14.577 2.49%
2011-11-08 0 19.30 19.22 19.30 19.00 20.25 4,958,000 96,049,466 19.373 14.23 14.17 14.23 14.01 14.93 6,724,366 14.284 -4.69%
2011-11-07 0 20.25 20.20 20.30 19.80 20.60 1,606,000 32,427,220 20.191 14.93 14.89 14.97 14.60 15.19 2,178,163 14.887 -0.49%
2011-11-04 0 20.35 20.35 20.40 19.92 21.25 4,833,000 99,158,478 20.517 15.00 15.00 15.04 14.69 15.67 6,554,833 15.128 3.19%
2011-11-03 0 19.72 19.72 19.76 19.60 20.40 5,300,643 105,849,094 19.969 14.54 14.54 14.57 14.45 15.04 7,189,081 14.724 -3.57%
2011-11-02 0 20.45 20.40 20.45 17.20 20.50 10,576,000 199,864,878 18.898 15.08 15.04 15.08 12.68 15.12 14,343,867 13.934 14.89%
2011-11-01 0 17.80 17.74 17.82 17.50 19.42 5,924,700 109,205,502 18.432 13.12 13.08 13.14 12.90 14.32 8,035,468 13.590 -4.20%
2011-10-31 0 18.58 18.40 18.58 17.54 19.20 4,322,809 79,886,476 18.480 13.70 13.57 13.70 12.93 14.16 5,862,878 13.626 -4.72%
2011-10-28 0 19.50 19.48 19.50 19.44 22.90 10,063,169 204,890,481 20.360 14.38 14.36 14.38 14.33 16.88 13,648,332 15.012 -4.41%
2011-10-27 0 20.40 20.15 20.20 18.28 20.70 16,657,224 330,545,736 19.844 15.04 14.86 14.89 13.48 15.26 22,591,624 14.631 11.60%
2011-10-26 0 18.28 18.26 18.28 15.56 18.40 7,731,048 136,518,384 17.658 13.48 13.46 13.48 11.47 13.57 10,485,356 13.020 13.54%
2011-10-25 0 16.10 16.02 16.16 14.70 16.18 3,677,034 58,166,307 15.819 11.87 11.81 11.92 10.84 11.93 4,987,036 11.664 7.91%
2011-10-24 0 14.92 14.92 14.94 14.20 15.16 2,993,609 43,759,691 14.618 11.00 11.00 11.02 10.47 11.18 4,060,130 10.778 5.82%
2011-10-21 0 14.10 14.12 14.14 13.82 15.00 3,049,000 43,036,898 14.115 10.40 10.41 10.43 10.19 11.06 4,135,255 10.407 -3.95%
2011-10-20 0 14.68 14.68 14.74 14.48 15.50 2,288,724 33,823,621 14.778 10.82 10.82 10.87 10.68 11.43 3,104,118 10.896 -4.68%
2011-10-19 0 15.40 15.40 15.54 15.30 15.80 2,848,880 44,241,483 15.529 11.35 11.35 11.46 11.28 11.65 3,863,839 11.450 1.32%
2011-10-18 0 15.20 15.18 15.20 15.10 16.00 2,395,282 36,901,270 15.406 11.21 11.19 11.21 11.13 11.80 3,248,639 11.359 -9.52%
2011-10-17 0 16.80 16.78 16.90 15.48 16.84 4,232,000 67,690,360 15.995 12.39 12.37 12.46 11.41 12.42 5,739,717 11.793 7.14%
2011-10-14 0 15.68 15.64 15.66 15.08 17.20 10,782,495 169,984,094 15.765 11.56 11.53 11.55 11.12 12.68 14,623,930 11.624 -0.76%
2011-10-13 0 15.80 15.72 15.74 14.60 16.06 6,028,995 92,666,202 15.370 11.65 11.59 11.61 10.76 11.84 8,176,920 11.333 9.12%
2011-10-12 0 14.48 14.46 14.48 14.40 14.74 3,348,000 48,606,200 14.518 10.68 10.66 10.68 10.62 10.87 4,540,778 10.704 -1.23%
2011-10-11 0 14.66 14.64 14.68 14.38 14.86 2,540,000 37,176,220 14.636 10.81 10.79 10.82 10.60 10.96 3,444,915 10.792 5.01%
2011-10-10 0 13.96 13.94 13.96 13.64 14.04 790,000 10,946,200 13.856 10.29 10.28 10.29 10.06 10.35 1,071,450 10.216 -0.29%
2011-10-07 0 14.00 13.96 14.00 12.98 14.34 3,267,803 44,498,871 13.617 10.32 10.29 10.32 9.570 10.57 4,432,010 10.040 7.86%
2011-10-06 0 12.98 12.96 13.00 12.00 13.28 3,240,500 41,198,532 12.714 9.570 9.556 9.585 8.848 9.792 4,394,979 9.3740 11.70%
2011-10-04 0 11.62 11.54 11.66 11.50 12.12 2,946,396 34,716,625 11.783 8.568 8.509 8.597 8.479 8.936 3,996,096 8.6876 -5.68%
2011-10-03 0 12.32 12.36 12.40 11.72 12.76 6,318,030 77,378,476 12.247 9.084 9.113 9.143 8.641 9.408 8,568,928 9.0301 -5.52%
2011-09-30 0 13.04 12.90 13.04 12.22 13.28 6,304,007 81,118,125 12.868 9.615 9.511 9.615 9.010 9.792 8,549,909 9.4876 3.49%
2011-09-28 0 12.60 12.60 12.62 12.12 12.78 6,134,769 76,612,809 12.488 9.290 9.290 9.305 8.936 9.423 8,320,378 9.2079 0.32%
2011-09-27 0 12.56 12.52 12.56 12.08 12.76 4,839,305 60,650,952 12.533 9.261 9.231 9.261 8.907 9.408 6,563,384 9.2408 4.49%
2011-09-26 0 12.02 11.88 12.02 11.38 12.30 9,008,200 107,332,874 11.915 8.863 8.759 8.863 8.391 9.069 12,217,514 8.7852 1.52%
2011-09-23 0 11.84 11.86 11.94 10.82 12.12 10,925,700 124,770,196 11.420 8.730 8.745 8.804 7.978 8.936 14,818,154 8.4201 6.86%
2011-09-22 0 11.08 11.02 11.14 11.00 12.06 6,251,000 73,000,470 11.678 8.169 8.125 8.214 8.111 8.892 8,478,018 8.6106 -11.36%
2011-09-21 0 12.50 12.50 12.60 12.04 12.96 14,322,473 180,018,602 12.569 9.216 9.216 9.290 8.877 9.556 19,425,081 9.2673 -3.70%
2011-09-20 0 12.98 12.96 13.00 12.86 14.20 7,656,110 100,503,241 13.127 9.570 9.556 9.585 9.482 10.47 10,383,720 9.6789 -9.23%
2011-09-19 0 14.30 14.20 14.36 13.74 15.12 6,160,430 87,759,510 14.246 10.54 10.47 10.59 10.13 11.15 8,355,181 10.504 -5.17%
2011-09-16 0 15.08 15.00 15.10 14.94 15.24 5,184,136 78,277,973 15.100 11.12 11.06 11.13 11.02 11.24 7,031,067 11.133 1.75%
2011-09-15 0 14.82 14.80 14.82 14.74 15.36 5,443,251 81,643,444 14.999 10.93 10.91 10.93 10.87 11.33 7,382,495 11.059 -1.98%
2011-09-14 0 15.12 15.10 15.16 14.94 16.34 4,847,000 74,582,660 15.387 11.15 11.13 11.18 11.02 12.05 6,573,821 11.345 -3.82%
2011-09-12 0 15.72 15.72 15.76 15.30 16.44 2,383,262 37,561,579 15.761 11.59 11.59 11.62 11.28 12.12 3,232,337 11.621 -6.54%
2011-09-09 0 16.82 16.82 16.84 16.36 16.92 1,712,069 28,790,885 16.816 12.40 12.40 12.42 12.06 12.48 2,322,021 12.399 -0.94%
2011-09-08 0 16.98 16.98 17.00 16.96 17.14 4,954,168 84,311,792 17.018 12.52 12.52 12.53 12.50 12.64 6,719,169 12.548 0.00%
2011-09-07 0 16.98 16.98 17.00 16.58 17.10 2,289,395 38,785,805 16.942 12.52 12.52 12.53 12.22 12.61 3,105,028 12.491 2.04%
2011-09-06 0 16.64 16.62 16.70 16.26 17.22 3,014,000 50,110,530 16.626 12.27 12.25 12.31 11.99 12.70 4,087,785 12.259 -4.59%
2011-09-05 0 17.44 17.44 17.46 17.38 18.20 1,032,000 18,174,270 17.611 12.86 12.86 12.87 12.81 13.42 1,399,666 12.985 -5.42%
2011-09-02 0 18.44 18.40 18.62 18.08 19.20 2,650,000 48,972,510 18.480 13.60 13.57 13.73 13.33 14.16 3,594,104 13.626 -3.25%
2011-09-01 0 19.06 19.00 19.02 18.40 19.28 2,879,518 54,323,675 18.866 14.05 14.01 14.02 13.57 14.22 3,905,392 13.910 2.69%
2011-08-31 0 18.56 18.48 18.56 17.90 18.58 1,178,630 21,505,921 18.247 13.68 13.63 13.68 13.20 13.70 1,598,536 13.454 3.69%
2011-08-30 0 17.90 17.86 17.94 17.40 17.96 2,755,710 48,611,210 17.640 13.20 13.17 13.23 12.83 13.24 3,737,475 13.006 3.11%
2011-08-29 0 17.36 17.34 17.40 17.20 17.54 1,585,530 27,556,271 17.380 12.80 12.79 12.83 12.68 12.93 2,150,400 12.814 0.81%
2011-08-26 0 17.22 17.14 17.22 17.12 17.52 1,597,000 27,608,920 17.288 12.70 12.64 12.70 12.62 12.92 2,165,957 12.747 -2.71%
2011-08-25 0 17.70 17.60 17.68 17.50 18.28 3,052,000 54,075,420 17.718 13.05 12.98 13.04 12.90 13.48 4,139,323 13.064 -0.67%
2011-08-24 0 17.82 17.80 17.84 17.54 18.62 3,080,000 54,984,010 17.852 13.14 13.12 13.15 12.93 13.73 4,177,299 13.163 -4.40%
2011-08-23 0 18.64 18.54 18.64 17.70 18.80 3,087,000 56,836,689 18.412 13.74 13.67 13.74 13.05 13.86 4,186,793 13.575 5.19%
2011-08-22 0 17.72 17.80 17.86 17.44 18.76 4,031,000 72,660,762 18.025 13.07 13.12 13.17 12.86 13.83 5,467,108 13.291 -4.11%
2011-08-19 0 18.48 18.40 18.50 18.30 18.76 4,156,819 76,666,240 18.443 13.63 13.57 13.64 13.49 13.83 5,637,752 13.599 -4.35%
2011-08-18 0 19.32 19.24 19.32 18.60 19.78 5,178,000 100,554,720 19.420 14.24 14.19 14.24 13.71 14.58 7,022,745 14.318 3.87%
2011-08-17 0 18.60 18.56 18.62 18.02 18.86 3,105,593 57,613,303 18.551 13.71 13.68 13.73 13.29 13.91 4,212,010 13.678 0.76%
2011-08-16 0 18.46 18.44 18.46 18.22 19.50 9,157,646 171,372,309 18.714 13.61 13.60 13.61 13.43 14.38 12,420,202 13.798 -1.28%
2011-08-15 0 18.70 18.70 18.86 18.62 19.38 6,107,000 115,616,444 18.932 13.79 13.79 13.91 13.73 14.29 8,282,715 13.959 3.43%
2011-08-12 0 18.08 18.08 18.22 18.04 19.76 12,000,938 225,301,748 18.774 13.33 13.33 13.43 13.30 14.57 16,276,462 13.842 -4.64%
2011-08-11 0 18.96 18.84 18.98 18.50 19.94 8,409,746 160,959,764 19.140 13.98 13.89 13.99 13.64 14.70 11,405,851 14.112 -5.44%
2011-08-10 0 20.05 20.00 20.20 20.00 20.75 6,055,236 122,949,294 20.305 14.78 14.75 14.89 14.75 15.30 8,212,510 14.971 0.55%
2011-08-09 0 19.94 19.76 19.98 18.34 20.75 6,294,023 123,160,975 19.568 14.70 14.57 14.73 13.52 15.30 8,536,368 14.428 -1.04%
2011-08-08 0 20.15 20.10 20.15 19.84 20.90 4,344,367 87,431,481 20.125 14.86 14.82 14.86 14.63 15.41 5,892,117 14.839 -5.40%
2011-08-05 0 21.30 21.20 21.30 20.40 21.50 3,860,720 81,686,560 21.158 15.70 15.63 15.70 15.04 15.85 5,236,163 15.600 -3.62%
2011-08-04 0 22.10 21.95 22.10 21.70 22.80 5,418,780 120,174,035 22.177 16.29 16.18 16.29 16.00 16.81 7,349,306 16.352 0.45%
2011-08-03 0 22.00 21.95 22.00 20.35 22.20 7,932,000 172,811,125 21.787 16.22 16.18 16.22 15.00 16.37 10,757,901 16.064 2.80%
2011-08-02 0 21.40 21.30 21.40 20.50 22.10 12,230,758 257,283,132 21.036 15.78 15.70 15.78 15.12 16.29 16,588,159 15.510 -3.17%
2011-08-01 0 22.10 22.00 22.10 21.75 23.30 7,549,000 168,319,700 22.297 16.29 16.22 16.29 16.04 17.18 10,238,451 16.440 -3.91%
2011-07-29 0 23.00 22.90 23.00 22.85 23.85 3,264,315 75,478,798 23.122 16.96 16.88 16.96 16.85 17.59 4,427,279 17.049 -2.95%
2011-07-28 0 23.70 23.65 23.70 22.60 23.90 7,233,038 170,272,195 23.541 17.47 17.44 17.47 16.66 17.62 9,809,922 17.357 3.04%
2011-07-27 0 23.00 23.00 23.05 22.45 23.75 13,438,897 311,148,008 23.153 16.96 16.96 17.00 16.55 17.51 18,226,717 17.071 0.00%
2011-07-26 0 23.00 23.00 23.05 22.25 24.15 18,455,758 424,430,759 22.997 16.96 16.96 17.00 16.41 17.81 25,030,914 16.956 -3.56%
2011-07-25 0 23.85 23.90 23.95 23.05 25.10 28,747,610 692,716,022 24.096 17.59 17.62 17.66 17.00 18.51 38,989,401 17.767 -14.05%
2011-07-22 0 27.75 27.65 27.90 26.30 27.90 2,237,000 61,341,125 27.421 20.46 20.39 20.57 19.39 20.57 3,033,967 20.218 5.51%
2011-07-21 0 26.30 26.35 26.60 26.20 26.80 591,000 15,629,300 26.446 19.39 19.43 19.61 19.32 19.76 801,553 19.499 -0.38%
2011-07-20 0 26.40 26.35 26.40 26.15 26.85 2,335,159 61,498,184 26.336 19.47 19.43 19.47 19.28 19.80 3,167,096 19.418 -1.68%
2011-07-19 0 26.85 26.85 26.90 26.05 26.95 1,905,291 50,195,679 26.345 19.80 19.80 19.83 19.21 19.87 2,584,081 19.425 -0.19%
2011-07-18 0 26.90 26.90 27.20 26.80 28.10 1,846,159 50,206,375 27.195 19.83 19.83 20.06 19.76 20.72 2,503,882 20.051 -3.93%
2011-07-15 0 28.00 27.95 28.00 27.95 28.50 1,769,000 49,931,150 28.226 20.64 20.61 20.64 20.61 21.01 2,399,234 20.811 -0.88%
2011-07-14 0 28.25 28.10 28.25 27.85 28.45 3,823,134 107,427,350 28.099 20.83 20.72 20.83 20.53 20.98 5,185,186 20.718 0.53%
2011-07-13 0 28.10 28.00 28.05 26.80 28.15 5,122,000 142,834,450 27.886 20.72 20.64 20.68 19.76 20.76 6,946,794 20.561 4.85%
2011-07-12 0 26.80 26.75 26.80 26.40 27.10 3,100,000 83,349,082 26.887 19.76 19.72 19.76 19.47 19.98 4,204,424 19.824 -1.11%
2011-07-11 0 27.10 27.05 27.10 26.85 27.30 3,067,055 83,340,843 27.173 19.98 19.94 19.98 19.80 20.13 4,159,742 20.035 -1.63%
2011-07-08 0 27.55 27.35 27.55 27.20 28.00 2,124,000 58,555,175 27.568 20.31 20.17 20.31 20.06 20.64 2,880,709 20.327 0.00%
2011-07-07 0 27.55 27.50 27.55 27.05 28.10 3,926,000 108,114,170 27.538 20.31 20.28 20.31 19.94 20.72 5,324,700 20.304 -0.72%
2011-07-06 0 27.75 27.60 27.65 26.80 27.80 2,888,571 79,371,688 27.478 20.46 20.35 20.39 19.76 20.50 3,917,670 20.260 2.78%
2011-07-05 0 27.00 26.95 27.00 26.95 27.80 1,076,600 29,261,290 27.179 19.91 19.87 19.91 19.87 20.50 1,460,156 20.040 -0.37%
2011-07-04 0 27.10 27.10 27.15 26.50 27.25 2,666,408 71,801,834 26.928 19.98 19.98 20.02 19.54 20.09 3,616,358 19.855 3.24%
2011-06-30 0 26.25 26.20 26.25 25.85 26.45 2,913,994 76,411,060 26.222 19.35 19.32 19.35 19.06 19.50 3,952,151 19.334 1.94%
2011-06-29 0 25.75 25.75 25.80 25.35 25.90 2,279,677 58,579,174 25.696 18.99 18.99 19.02 18.69 19.10 3,091,848 18.946 2.18%
2011-06-28 0 25.20 25.15 25.20 24.80 26.40 4,140,000 104,477,247 25.236 18.58 18.54 18.58 18.29 19.47 5,614,941 18.607 -3.08%
2011-06-27 0 26.00 25.80 26.05 25.35 26.25 1,652,455 42,677,925 25.827 19.17 19.02 19.21 18.69 19.35 2,241,168 19.043 -0.38%
2011-06-24 0 26.10 26.10 26.15 24.90 26.20 1,401,268 36,235,551 25.859 19.24 19.24 19.28 18.36 19.32 1,900,492 19.066 2.76%
2011-06-23 0 25.40 25.40 25.60 24.95 25.70 1,498,452 38,021,269 25.374 18.73 18.73 18.88 18.40 18.95 2,032,299 18.708 0.20%
2011-06-22 0 25.35 25.30 25.35 24.95 25.65 2,364,000 59,747,017 25.274 18.69 18.65 18.69 18.40 18.91 3,206,212 18.635 0.80%
2011-06-21 0 25.15 25.05 25.20 24.10 25.85 3,325,557 82,278,811 24.741 18.54 18.47 18.58 17.77 19.06 4,510,339 18.242 0.60%
2011-06-20 0 25.00 24.95 25.00 24.70 26.10 1,835,644 46,223,255 25.181 18.43 18.40 18.43 18.21 19.24 2,489,621 18.566 -3.29%
2011-06-17 0 25.85 25.85 26.10 25.60 26.80 2,452,000 63,709,456 25.983 19.06 19.06 19.24 18.88 19.76 3,325,564 19.157 -1.34%
2011-06-16 0 26.20 26.15 26.20 25.35 26.35 3,635,661 93,569,667 25.737 19.32 19.28 19.32 18.69 19.43 4,930,923 18.976 -1.13%
2011-06-15 0 26.50 26.35 26.50 25.50 27.00 5,817,000 154,066,516 26.486 19.54 19.43 19.54 18.80 19.91 7,889,398 19.528 3.72%
2011-06-14 0 25.55 25.50 25.75 24.05 26.30 4,567,148 116,234,929 25.450 18.84 18.80 18.99 17.73 19.39 6,194,267 18.765 4.50%
2011-06-13 0 24.45 24.40 24.50 23.50 24.55 2,178,200 52,448,950 24.079 18.03 17.99 18.06 17.33 18.10 2,954,218 17.754 0.00%
2011-06-10 0 24.45 24.30 24.45 24.05 25.20 5,098,000 124,449,862 24.412 18.03 17.92 18.03 17.73 18.58 6,914,243 17.999 -2.40%
2011-06-09 0 25.05 25.00 25.25 24.65 25.65 5,575,700 139,471,125 25.014 18.47 18.43 18.62 18.17 18.91 7,562,131 18.443 -1.57%
2011-06-08 0 25.45 25.45 25.50 24.90 26.05 4,493,703 114,312,250 25.438 18.76 18.76 18.80 18.36 19.21 6,094,656 18.756 -1.74%
2011-06-07 0 25.90 25.85 25.90 25.65 26.15 1,862,115 48,171,740 25.869 19.10 19.06 19.10 18.91 19.28 2,525,523 19.074 0.39%
2011-06-03 0 25.80 25.80 25.85 25.45 26.00 2,917,161 75,072,489 25.735 19.02 19.02 19.06 18.76 19.17 3,956,446 18.975 0.00%
2011-06-02 0 25.80 25.85 25.90 25.55 26.10 837,121 21,556,508 25.751 19.02 19.06 19.10 18.84 19.24 1,135,359 18.987 -0.39%
2011-06-01 0 25.90 25.85 25.90 25.75 26.80 2,680,086 69,632,587 25.981 19.10 19.06 19.10 18.99 19.76 3,634,909 19.157 -2.45%
2011-05-31 0 26.55 26.60 26.70 25.95 26.70 3,509,000 92,540,740 26.372 19.58 19.61 19.69 19.13 19.69 4,759,137 19.445 2.12%
2011-05-30 0 26.00 25.90 25.95 25.75 26.45 3,438,000 89,504,884 26.034 19.17 19.10 19.13 18.99 19.50 4,662,842 19.195 -2.44%
2011-05-27 0 26.65 26.65 26.70 26.40 27.40 1,099,000 29,416,975 26.767 19.65 19.65 19.69 19.47 20.20 1,490,536 19.736 -0.37%
2011-05-26 0 26.75 26.75 26.80 26.00 27.40 1,690,037 45,132,105 26.705 19.72 19.72 19.76 19.17 20.20 2,292,139 19.690 0.56%
2011-05-25 0 26.60 26.50 26.70 26.05 26.95 2,250,579 59,926,257 26.627 19.61 19.54 19.69 19.21 19.87 3,052,383 19.633 0.38%
2011-05-24 0 26.50 26.45 26.50 25.95 26.50 1,012,397 26,588,095 26.263 19.54 19.50 19.54 19.13 19.54 1,373,079 19.364 2.32%
2011-05-23 0 25.90 25.80 25.90 25.70 26.50 1,632,000 42,368,660 25.961 19.10 19.02 19.10 18.95 19.54 2,213,426 19.142 -3.18%
2011-05-20 0 26.75 26.75 26.90 26.50 27.05 2,535,000 68,110,410 26.868 19.72 19.72 19.83 19.54 19.94 3,438,134 19.810 -1.65%
2011-05-19 0 27.20 27.10 27.25 26.90 27.80 2,640,265 72,211,487 27.350 20.06 19.98 20.09 19.83 20.50 3,580,901 20.166 -2.16%
2011-05-18 0 27.80 27.45 27.50 27.35 28.20 1,377,000 38,293,150 27.809 20.50 20.24 20.28 20.17 20.79 1,867,578 20.504 0.18%
2011-05-17 0 27.75 27.75 27.85 26.90 27.85 2,531,000 69,534,325 27.473 20.46 20.46 20.53 19.83 20.53 3,432,709 20.256 2.78%
2011-05-16 0 27.00 27.00 27.05 26.85 27.40 783,898 21,208,284 27.055 19.91 19.91 19.94 19.80 20.20 1,063,174 19.948 -0.92%
2011-05-13 0 27.25 27.25 27.30 26.70 27.45 1,282,500 34,672,050 27.035 20.09 20.09 20.13 19.69 20.24 1,739,411 19.933 1.68%
2011-05-12 0 26.80 26.85 26.90 26.75 27.95 2,065,668 56,233,549 27.223 19.76 19.80 19.83 19.72 20.61 2,801,595 20.072 -5.47%
2011-05-11 0 28.35 28.20 28.45 27.60 28.85 5,757,579 162,757,863 28.268 20.90 20.79 20.98 20.35 21.27 7,808,808 20.843 1.98%
2011-05-09 0 27.80 27.70 27.75 26.50 28.05 5,638,603 155,280,416 27.539 20.50 20.42 20.46 19.54 20.68 7,647,445 20.305 6.11%
2011-05-06 0 26.20 26.15 26.20 25.50 26.65 10,381,052 272,288,435 26.229 19.32 19.28 19.32 18.80 19.65 14,079,466 19.339 -0.51%
2011-05-05 0 26.70 26.60 26.65 26.55 28.70 15,008,733 409,702,902 27.298 19.42 19.34 19.38 19.31 20.87 20,637,693 19.852 -6.32%
2011-05-04 0 28.50 28.50 28.55 28.10 30.30 7,538,437 215,397,054 28.573 20.73 20.73 20.76 20.44 22.04 10,365,695 20.780 -4.68%
2011-05-03 0 29.90 29.70 29.90 29.65 30.65 6,233,884 187,006,119 29.998 21.74 21.60 21.74 21.56 22.29 8,571,875 21.816 -2.76%
2011-04-29 0 30.75 30.55 30.75 30.00 30.75 1,300,000 39,567,425 30.436 22.36 22.22 22.36 21.82 22.36 1,787,559 22.135 1.15%
2011-04-28 0 30.40 30.25 30.45 30.20 31.60 5,678,422 175,249,648 30.862 22.11 22.00 22.14 21.96 22.98 7,808,090 22.445 -2.72%
2011-04-27 0 31.25 31.05 31.25 30.50 31.75 4,895,530 152,522,842 31.156 22.73 22.58 22.73 22.18 23.09 6,731,577 22.658 -2.19%
2011-04-26 0 31.95 31.85 32.00 31.65 33.55 5,852,463 187,690,594 32.070 23.24 23.16 23.27 23.02 24.40 8,047,404 23.323 -2.14%
2011-04-21 0 32.65 32.55 32.75 31.05 33.25 6,647,000 215,488,128 32.419 23.74 23.67 23.82 22.58 24.18 9,139,929 23.577 4.98%
2011-04-20 0 31.10 31.00 31.15 30.90 31.40 2,658,837 82,655,300 31.087 22.62 22.54 22.65 22.47 22.84 3,656,022 22.608 0.48%
2011-04-19 0 30.95 30.95 31.00 30.30 31.00 2,142,521 65,737,734 30.682 22.51 22.51 22.54 22.04 22.54 2,946,064 22.314 0.65%
2011-04-18 0 30.75 30.65 30.90 29.80 30.90 3,104,838 94,826,720 30.542 22.36 22.29 22.47 21.67 22.47 4,269,294 22.211 2.67%
2011-04-15 0 29.95 30.00 30.15 29.55 30.85 3,974,378 118,796,487 29.891 21.78 21.82 21.93 21.49 22.44 5,464,951 21.738 -1.48%
2011-04-14 0 30.40 30.25 30.40 29.65 31.20 2,483,598 74,936,163 30.172 22.11 22.00 22.11 21.56 22.69 3,415,061 21.943 -2.56%
2011-04-13 0 31.20 31.15 31.45 30.70 31.45 1,104,000 34,355,847 31.119 22.69 22.65 22.87 22.33 22.87 1,518,050 22.632 0.00%
2011-04-12 0 31.20 31.00 31.10 29.80 31.30 2,629,000 81,427,300 30.973 22.69 22.54 22.62 21.67 22.76 3,614,995 22.525 2.46%
2011-04-11 0 30.45 30.55 30.65 29.45 30.70 1,543,000 47,091,778 30.520 22.14 22.22 22.29 21.42 22.33 2,121,695 22.195 1.67%
2011-04-08 0 29.95 29.90 30.15 29.20 30.70 2,338,000 70,788,721 30.277 21.78 21.74 21.93 21.24 22.33 3,214,857 22.019 1.53%
2011-04-07 0 29.50 29.45 29.50 28.95 29.90 2,684,700 79,059,403 29.448 21.45 21.42 21.45 21.05 21.74 3,691,585 21.416 -0.84%
2011-04-06 0 29.75 29.55 29.75 28.65 29.85 2,238,524 65,893,582 29.436 21.64 21.49 21.64 20.84 21.71 3,078,073 21.407 0.17%
2011-04-04 0 29.70 29.70 29.75 29.25 30.25 1,846,027 54,536,165 29.542 21.60 21.60 21.64 21.27 22.00 2,538,371 21.485 -1.33%
2011-04-01 0 30.10 30.00 30.20 29.00 30.50 2,437,028 72,975,490 29.944 21.89 21.82 21.96 21.09 22.18 3,351,025 21.777 2.03%
2011-03-31 0 29.50 29.55 29.60 28.90 29.60 1,910,000 56,047,325 29.344 21.45 21.49 21.53 21.02 21.53 2,626,337 21.340 1.72%
2011-03-30 0 29.00 29.00 29.05 28.60 29.90 2,769,531 80,984,441 29.241 21.09 21.09 21.13 20.80 21.74 3,808,232 21.266 -1.02%
2011-03-29 0 29.30 29.10 29.15 28.50 29.65 3,083,281 89,566,123 29.049 21.31 21.16 21.20 20.73 21.56 4,239,652 21.126 3.72%
2011-03-28 0 28.25 28.20 28.25 26.40 28.65 2,629,000 73,083,150 27.799 20.54 20.51 20.54 19.20 20.84 3,614,995 20.217 3.10%
2011-03-25 0 27.40 27.25 27.40 27.10 28.20 3,437,000 94,260,850 27.425 19.93 19.82 19.93 19.71 20.51 4,726,032 19.945 -0.54%
2011-03-24 0 27.55 27.40 27.60 27.40 28.20 1,531,000 42,441,250 27.721 20.04 19.93 20.07 19.93 20.51 2,105,195 20.160 -1.43%
2011-03-23 0 27.95 27.90 27.95 27.50 28.30 1,297,888 36,258,263 27.936 20.33 20.29 20.33 20.00 20.58 1,784,655 20.317 -0.36%
2011-03-22 0 28.05 28.00 28.05 27.10 28.40 3,174,472 88,913,092 28.009 20.40 20.36 20.40 19.71 20.65 4,365,044 20.369 2.37%
2011-03-21 0 27.40 27.30 27.40 25.70 27.45 3,841,500 101,959,863 26.542 19.93 19.85 19.93 18.69 19.96 5,282,238 19.302 7.24%
2011-03-18 0 25.55 25.55 25.80 25.50 27.30 3,949,915 103,821,504 26.284 18.58 18.58 18.76 18.54 19.85 5,431,313 19.115 -2.85%
2011-03-17 0 26.30 26.30 26.35 26.10 26.90 2,184,000 57,916,375 26.518 19.13 19.13 19.16 18.98 19.56 3,003,100 19.286 -2.23%
2011-03-16 0 26.90 26.90 26.95 26.15 27.75 2,027,000 55,112,075 27.189 19.56 19.56 19.60 19.02 20.18 2,787,218 19.773 2.28%
2011-03-15 0 26.30 26.25 26.30 25.60 27.70 3,491,750 92,066,700 26.367 19.13 19.09 19.13 18.62 20.14 4,801,316 19.175 -3.84%
2011-03-14 0 27.35 27.30 27.40 26.75 27.95 3,192,000 87,673,180 27.467 19.89 19.85 19.93 19.45 20.33 4,389,146 19.975 0.37%
2011-03-11 0 27.25 27.30 27.35 27.05 28.50 4,139,600 114,575,425 27.678 19.82 19.85 19.89 19.67 20.73 5,692,139 20.129 -4.05%
2011-03-10 0 28.40 28.30 28.45 27.85 28.90 5,009,335 142,677,436 28.482 20.65 20.58 20.69 20.25 21.02 6,888,064 20.714 -1.22%
2011-03-09 0 28.75 28.65 28.70 28.45 30.80 5,744,000 168,637,350 29.359 20.91 20.84 20.87 20.69 22.40 7,898,262 21.351 -4.33%
2011-03-08 0 30.05 30.00 30.05 28.55 30.05 4,386,000 128,812,496 29.369 21.85 21.82 21.85 20.76 21.85 6,030,950 21.359 3.09%
2011-03-07 0 29.15 29.00 29.15 28.55 29.60 4,419,000 128,641,433 29.111 21.20 21.09 21.20 20.76 21.53 6,076,327 21.171 1.75%
2011-03-04 0 28.65 28.55 28.65 27.80 28.85 6,114,027 174,338,006 28.514 20.84 20.76 20.84 20.22 20.98 8,407,066 20.737 4.95%
2011-03-03 0 27.30 27.25 27.30 27.15 27.80 3,663,422 100,531,393 27.442 19.85 19.82 19.85 19.74 20.22 5,037,373 19.957 0.37%
2011-03-02 0 27.20 27.10 27.20 25.90 27.20 5,065,000 134,576,972 26.570 19.78 19.71 19.78 18.84 19.78 6,964,606 19.323 2.06%
2011-03-01 0 26.65 26.65 26.75 25.65 26.75 4,775,700 125,235,416 26.223 19.38 19.38 19.45 18.65 19.45 6,566,806 19.071 2.30%
2011-02-28 0 26.05 26.00 26.05 25.25 26.20 2,640,200 68,366,828 25.895 18.94 18.91 18.94 18.36 19.05 3,630,396 18.832 0.58%
2011-02-25 0 25.90 25.95 26.00 25.20 26.30 1,881,257 48,712,721 25.894 18.84 18.87 18.91 18.33 19.13 2,586,814 18.831 1.57%
2011-02-24 0 25.50 25.50 25.55 25.00 26.25 5,863,000 150,894,569 25.737 18.54 18.54 18.58 18.18 19.09 8,061,893 18.717 -0.39%
2011-02-23 0 25.60 25.45 25.50 25.05 26.90 8,947,502 230,266,252 25.735 18.62 18.51 18.54 18.22 19.56 12,303,224 18.716 -6.06%
2011-02-22 0 27.25 27.05 27.25 27.10 28.10 6,072,810 166,605,573 27.435 19.82 19.67 19.82 19.71 20.44 8,350,391 19.952 -4.05%
2011-02-21 0 28.40 28.40 28.50 28.30 29.20 2,733,777 78,349,323 28.660 20.65 20.65 20.73 20.58 21.24 3,759,068 20.843 -2.74%
2011-02-18 0 29.20 29.00 29.30 28.10 29.45 2,090,441 60,238,094 28.816 21.24 21.09 21.31 20.44 21.42 2,874,452 20.956 4.29%
2011-02-17 0 28.00 27.90 27.95 27.65 28.85 2,762,888 77,470,989 28.040 20.36 20.29 20.33 20.11 20.98 3,799,097 20.392 -0.71%
2011-02-16 0 28.20 27.95 28.00 27.50 28.55 2,162,056 61,035,235 28.230 20.51 20.33 20.36 20.00 20.76 2,972,926 20.530 1.81%
2011-02-15 0 27.70 27.75 27.80 27.40 29.20 5,924,302 167,298,185 28.239 20.14 20.18 20.22 19.93 21.24 8,146,186 20.537 -2.98%
2011-02-14 0 28.55 28.50 28.55 27.60 29.40 8,465,000 240,159,625 28.371 20.76 20.73 20.76 20.07 21.38 11,639,762 20.633 -3.38%
2011-02-11 0 29.55 29.50 29.55 28.50 29.65 1,747,500 51,230,700 29.317 21.49 21.45 21.49 20.73 21.56 2,402,892 21.320 1.90%
2011-02-10 0 29.00 28.75 29.00 28.40 29.40 3,513,216 101,915,646 29.009 21.09 20.91 21.09 20.65 21.38 4,830,832 21.097 -3.17%
2011-02-09 0 29.95 29.75 30.10 29.55 30.40 1,763,533 52,878,247 29.984 21.78 21.64 21.89 21.49 22.11 2,424,938 21.806 -0.83%
2011-02-08 0 30.20 30.00 30.25 29.90 30.70 705,200 21,255,815 30.142 21.96 21.82 22.00 21.74 22.33 969,682 21.920 -0.98%
2011-02-07 0 30.50 30.45 30.60 30.35 31.60 969,522 29,662,805 30.595 22.18 22.14 22.25 22.07 22.98 1,333,137 22.250 -1.61%
2011-02-02 0 31.00 30.95 31.20 30.90 31.40 824,200 25,649,535 31.121 22.54 22.51 22.69 22.47 22.84 1,133,313 22.632 -0.96%
2011-02-01 0 31.30 31.00 31.30 30.00 31.35 1,733,908 53,596,782 30.911 22.76 22.54 22.76 21.82 22.80 2,384,203 22.480 4.33%
2011-01-31 0 30.00 29.95 30.00 29.40 30.55 3,414,125 101,962,784 29.865 21.82 21.78 21.82 21.38 22.22 4,694,578 21.719 -2.12%
2011-01-28 0 30.65 30.70 30.80 30.35 31.40 2,087,000 64,128,217 30.727 22.29 22.33 22.40 22.07 22.84 2,869,720 22.347 -2.23%
2011-01-27 0 31.35 31.35 31.40 31.00 31.80 1,538,000 48,257,612 31.377 22.80 22.80 22.84 22.54 23.13 2,114,820 22.819 0.48%
2011-01-26 0 31.20 31.10 31.25 30.80 32.10 1,022,000 31,913,775 31.227 22.69 22.62 22.73 22.40 23.34 1,405,297 22.710 -0.95%
2011-01-25 0 31.50 31.45 31.50 31.10 31.80 1,973,500 62,242,400 31.539 22.91 22.87 22.91 22.62 23.13 2,713,653 22.937 2.44%
2011-01-24 0 30.75 31.00 31.10 30.60 31.95 1,769,000 55,074,875 31.133 22.36 22.54 22.62 22.25 23.24 2,432,456 22.642 -3.76%
2011-01-21 0 31.95 31.80 31.90 31.50 32.85 2,519,000 80,280,850 31.870 23.24 23.13 23.20 22.91 23.89 3,463,740 23.178 -2.74%
2011-01-20 0 32.85 32.70 32.90 32.55 34.00 1,836,000 60,724,055 33.074 23.89 23.78 23.93 23.67 24.73 2,524,584 24.053 -1.94%
2011-01-19 0 33.50 33.60 33.65 33.10 34.00 1,370,900 46,089,625 33.620 24.36 24.44 24.47 24.07 24.73 1,885,050 24.450 1.82%
2011-01-18 0 32.90 32.90 33.00 32.90 34.20 1,042,250 34,776,475 33.367 23.93 23.93 24.00 23.93 24.87 1,433,141 24.266 -2.08%
2011-01-17 0 33.60 33.60 33.65 33.10 34.50 1,179,566 39,782,916 33.727 24.44 24.44 24.47 24.07 25.09 1,621,957 24.528 0.00%
2011-01-14 0 33.60 33.10 33.60 32.45 33.65 1,586,700 52,712,660 33.222 24.44 24.07 24.44 23.60 24.47 2,181,785 24.160 1.82%
2011-01-13 0 33.00 32.80 33.00 32.50 33.70 3,336,862 110,783,541 33.200 24.00 23.85 24.00 23.64 24.51 4,588,338 24.145 3.29%
2011-01-12 0 31.95 31.90 32.00 31.55 32.50 1,674,500 53,895,950 32.186 23.24 23.20 23.27 22.94 23.64 2,302,514 23.407 1.59%
2011-01-11 0 31.45 31.20 31.50 31.20 32.00 1,221,000 38,401,009 31.450 22.87 22.69 22.91 22.69 23.27 1,678,931 22.872 -1.10%
2011-01-10 0 31.80 31.65 31.80 31.35 32.60 1,808,892 57,856,924 31.985 23.13 23.02 23.13 22.80 23.71 2,487,309 23.261 -0.47%
2011-01-07 0 31.95 31.85 32.00 31.80 32.70 2,879,615 92,759,456 32.212 23.24 23.16 23.27 23.13 23.78 3,959,602 23.426 0.63%
2011-01-06 0 31.75 31.50 31.75 31.30 32.90 3,186,000 101,037,365 31.713 23.09 22.91 23.09 22.76 23.93 4,380,895 23.063 -3.50%
2011-01-05 0 32.90 32.80 32.90 31.75 33.15 3,826,000 124,150,635 32.449 23.93 23.85 23.93 23.09 24.11 5,260,925 23.599 3.13%
2011-01-04 0 31.90 31.75 31.95 30.70 32.00 2,513,842 79,074,573 31.456 23.20 23.09 23.24 22.33 23.27 3,456,648 22.876 3.07%
2011-01-03 0 30.95 30.80 30.95 30.15 31.00 1,304,000 39,940,800 30.629 22.51 22.40 22.51 21.93 22.54 1,793,060 22.275 1.31%
2010-12-31 0 30.55 30.40 30.65 30.00 30.80 2,836,500 86,234,875 30.402 22.22 22.11 22.29 21.82 22.40 3,900,317 22.110 2.69%
2010-12-30 0 29.75 29.55 29.90 28.20 30.15 4,841,200 141,233,938 29.173 21.64 21.49 21.74 20.51 21.93 6,656,871 21.216 3.48%
2010-12-29 0 28.75 28.75 28.90 27.40 28.90 2,991,000 83,730,334 27.994 20.91 20.91 21.02 19.93 21.02 4,112,762 20.359 4.93%
2010-12-28 0 27.40 27.35 27.40 27.00 27.90 1,124,598 30,793,854 27.382 19.93 19.89 19.93 19.64 20.29 1,546,374 19.914 -1.79%
2010-12-24 0 27.90 27.85 27.90 27.60 28.50 507,000 14,236,146 28.079 20.29 20.25 20.29 20.07 20.73 697,148 20.421 -0.89%
2010-12-23 0 28.15 28.10 28.20 28.10 28.90 1,873,000 53,277,550 28.445 20.47 20.44 20.51 20.44 21.02 2,575,461 20.687 -0.53%
2010-12-22 0 28.30 28.20 28.30 28.10 29.10 2,996,615 84,948,761 28.348 20.58 20.51 20.58 20.44 21.16 4,120,482 20.616 -2.08%
2010-12-21 0 28.90 28.75 29.00 28.70 29.45 2,122,704 61,764,272 29.097 21.02 20.91 21.09 20.87 21.42 2,918,815 21.161 0.00%
2010-12-20 0 28.90 28.85 28.95 28.60 29.30 3,811,600 110,316,490 28.942 21.02 20.98 21.05 20.80 21.31 5,241,124 21.048 0.17%
2010-12-17 0 28.85 28.80 28.85 28.00 29.60 7,506,000 216,897,570 28.897 20.98 20.94 20.98 20.36 21.53 10,321,093 21.015 -2.53%
2010-12-16 0 29.60 29.60 29.80 29.15 31.00 3,333,400 99,433,070 29.829 21.53 21.53 21.67 21.20 22.54 4,583,577 21.693 -4.52%
2010-12-15 0 31.00 30.80 31.05 30.30 31.50 2,388,000 73,787,040 30.899 22.54 22.40 22.58 22.04 22.91 3,283,609 22.471 2.48%
2010-12-14 0 30.25 30.20 30.25 29.65 30.50 3,140,786 94,377,204 30.049 22.00 21.96 22.00 21.56 22.18 4,318,724 21.853 0.83%
2010-12-13 0 30.00 30.00 30.10 29.55 31.25 7,918,044 238,254,355 30.090 21.82 21.82 21.89 21.49 22.73 10,887,672 21.883 -4.00%
2010-12-10 0 31.25 31.10 31.30 30.80 33.00 6,596,763 207,437,898 31.445 22.73 22.62 22.76 22.40 24.00 9,070,850 22.869 -6.30%
2010-12-09 0 33.35 33.30 33.40 32.50 34.05 4,484,376 148,736,220 33.168 24.25 24.22 24.29 23.64 24.76 6,166,222 24.121 3.25%
2010-12-08 0 32.30 32.25 32.30 31.80 33.25 5,556,132 180,966,531 32.571 23.49 23.45 23.49 23.13 24.18 7,639,935 23.687 2.87%
2010-12-07 0 31.40 31.60 31.75 30.85 32.10 3,473,800 109,522,079 31.528 22.84 22.98 23.09 22.44 23.34 4,776,634 22.929 -0.32%
2010-12-06 0 31.50 31.35 31.50 30.30 32.70 3,827,272 120,805,911 31.564 22.91 22.80 22.91 22.04 23.78 5,262,674 22.955 3.96%
2010-12-03 0 30.30 30.25 30.30 29.50 30.50 4,121,250 123,892,655 30.062 22.04 22.00 22.04 21.45 22.18 5,666,907 21.862 1.17%
2010-12-02 0 29.95 29.90 29.95 29.10 31.20 3,556,000 107,190,425 30.144 21.78 21.74 21.78 21.16 22.69 4,889,662 21.922 2.39%
2010-12-01 0 29.25 29.15 29.25 28.50 29.95 9,735,117 286,069,048 29.385 21.27 21.20 21.27 20.73 21.78 13,386,230 21.370 -1.35%
2010-11-30 0 29.65 29.60 29.65 27.00 31.25 25,795,620 765,043,139 29.658 21.56 21.53 21.56 19.64 22.73 35,470,155 21.569 3.49%
2010-11-29 0 28.65 28.60 28.75 27.40 30.00 4,934,550 141,151,583 28.605 20.84 20.80 20.91 19.93 21.82 6,785,232 20.803 5.14%
2010-11-26 0 27.25 27.20 27.25 26.25 27.30 2,002,078 53,918,196 26.931 19.82 19.78 19.82 19.09 19.85 2,752,949 19.586 0.93%
2010-11-25 0 27.00 26.70 27.00 26.65 27.35 2,406,550 64,901,778 26.969 19.64 19.42 19.64 19.38 19.89 3,309,116 19.613 0.75%
2010-11-24 0 26.80 26.80 26.85 26.20 27.10 2,572,000 68,750,750 26.730 19.49 19.49 19.53 19.05 19.71 3,536,617 19.440 2.49%
2010-11-23 0 26.15 26.10 26.15 26.05 26.90 915,500 24,141,700 26.370 19.02 18.98 19.02 18.94 19.56 1,258,854 19.178 -2.24%
2010-11-22 0 26.75 26.75 26.95 26.40 27.20 1,415,040 38,031,872 26.877 19.45 19.45 19.60 19.20 19.78 1,945,745 19.546 0.00%
2010-11-19 0 26.75 26.85 26.90 26.20 27.20 2,185,000 58,265,900 26.666 19.45 19.53 19.56 19.05 19.78 3,004,475 19.393 -0.19%
2010-11-18 0 26.80 26.75 26.80 25.10 27.30 2,751,000 71,991,875 26.169 19.49 19.45 19.49 18.25 19.85 3,782,751 19.032 6.14%
2010-11-17 0 25.25 25.20 25.25 24.45 26.70 4,442,314 113,603,775 25.573 18.36 18.33 18.36 17.78 19.42 6,108,385 18.598 -3.81%
2010-11-16 0 26.25 26.00 26.25 25.60 26.70 2,112,419 55,278,566 26.168 19.09 18.91 19.09 18.62 19.42 2,904,673 19.031 -1.69%
2010-11-15 0 26.70 26.65 26.70 25.65 26.80 1,971,056 51,831,136 26.296 19.42 19.38 19.42 18.65 19.49 2,710,292 19.124 2.69%
2010-11-12 0 26.00 25.95 26.00 25.05 26.50 3,103,345 79,626,165 25.658 18.91 18.87 18.91 18.22 19.27 4,267,241 18.660 -1.33%
2010-11-11 0 26.35 26.05 26.35 25.95 27.35 4,515,220 120,262,041 26.635 19.16 18.94 19.16 18.87 19.89 6,208,634 19.370 -2.41%
2010-11-10 0 27.00 26.95 27.00 26.00 27.75 3,007,754 79,932,538 26.575 19.64 19.60 19.64 18.91 20.18 4,135,799 19.327 0.56%
2010-11-09 0 26.85 26.80 26.85 26.05 27.10 2,938,221 78,072,826 26.571 19.53 19.49 19.53 18.94 19.71 4,040,188 19.324 1.51%
2010-11-08 0 26.45 26.45 26.50 25.85 26.90 3,684,064 96,806,357 26.277 19.24 19.24 19.27 18.80 19.56 5,065,756 19.110 0.19%
2010-11-05 0 26.40 26.20 26.40 25.35 26.60 5,744,273 150,550,734 26.209 19.20 19.05 19.20 18.44 19.34 7,898,638 19.060 6.24%
2010-11-04 0 24.85 24.80 24.85 24.65 25.65 3,008,300 75,791,750 25.194 18.07 18.04 18.07 17.93 18.65 4,136,550 18.322 1.22%
2010-11-03 0 24.55 24.50 24.60 23.60 25.00 2,549,334 62,738,915 24.610 17.85 17.82 17.89 17.16 18.18 3,505,451 17.898 2.51%
2010-11-02 0 23.95 23.80 24.00 23.40 24.15 1,740,762 41,354,443 23.757 17.42 17.31 17.45 17.02 17.56 2,393,627 17.277 0.42%
2010-11-01 0 23.85 23.85 23.90 23.55 23.90 2,129,070 50,612,759 23.772 17.34 17.34 17.38 17.13 17.38 2,927,568 17.288 0.85%
2010-10-29 0 23.65 23.50 23.65 23.20 23.80 2,335,392 54,800,814 23.465 17.20 17.09 17.20 16.87 17.31 3,211,271 17.065 0.00%
2010-10-28 0 23.65 23.60 23.65 23.05 23.70 2,596,000 60,819,400 23.428 17.20 17.16 17.20 16.76 17.24 3,569,619 17.038 2.16%
2010-10-27 0 23.15 23.05 23.15 22.70 23.60 2,738,570 63,364,767 23.138 16.84 16.76 16.84 16.51 17.16 3,765,659 16.827 2.43%
2010-10-26 0 22.60 22.60 22.65 22.40 24.20 5,791,000 132,666,440 22.909 16.44 16.44 16.47 16.29 17.60 7,962,889 16.661 -5.04%
2010-10-25 0 23.80 23.75 23.80 23.65 24.40 2,735,100 65,219,155 23.845 17.31 17.27 17.31 17.20 17.74 3,760,887 17.341 1.28%
2010-10-22 0 23.50 23.35 23.50 23.25 24.20 5,553,620 131,037,306 23.595 17.09 16.98 17.09 16.91 17.60 7,636,481 17.159 -2.49%
2010-10-21 0 24.10 23.95 24.10 23.75 24.10 3,218,244 76,837,102 23.875 17.53 17.42 17.53 17.27 17.53 4,425,232 17.363 2.12%
2010-10-20 0 23.60 23.45 23.60 22.80 23.80 2,905,000 68,251,414 23.494 17.16 17.05 17.16 16.58 17.31 3,994,508 17.086 -1.26%
2010-10-19 0 23.90 23.85 23.90 23.25 24.00 2,752,000 65,053,948 23.639 17.38 17.34 17.38 16.91 17.45 3,784,126 17.191 2.14%
2010-10-18 0 23.40 23.25 23.45 23.25 24.50 2,643,000 62,451,352 23.629 17.02 16.91 17.05 16.91 17.82 3,634,246 17.184 -2.30%
2010-10-15 0 23.95 23.85 23.90 23.50 24.25 3,901,100 93,286,185 23.913 17.42 17.34 17.38 17.09 17.64 5,364,191 17.391 0.00%
2010-10-14 0 23.95 23.85 23.95 23.30 24.70 5,272,000 125,936,750 23.888 17.42 17.34 17.42 16.94 17.96 7,249,241 17.372 -2.24%
2010-10-13 0 24.50 24.40 24.55 23.90 24.60 2,633,000 63,934,250 24.282 17.82 17.74 17.85 17.38 17.89 3,620,495 17.659 3.38%
2010-10-12 0 23.70 23.60 23.80 23.05 23.80 2,240,000 52,626,857 23.494 17.24 17.16 17.31 16.76 17.31 3,080,102 17.086 1.28%
2010-10-11 0 23.40 23.40 23.55 23.25 23.85 1,908,000 44,911,110 23.538 17.02 17.02 17.13 16.91 17.34 2,623,587 17.118 0.43%
2010-10-08 0 23.30 23.25 23.35 23.20 23.90 1,666,419 38,973,257 23.387 16.94 16.91 16.98 16.87 17.38 2,291,402 17.008 -1.27%
2010-10-07 0 23.60 23.55 23.60 23.30 24.15 2,739,000 65,095,268 23.766 17.16 17.13 17.16 16.94 17.56 3,766,250 17.284 1.51%
2010-10-06 0 23.25 23.25 23.30 23.20 24.45 1,542,610 36,534,610 23.684 16.91 16.91 16.94 16.87 17.78 2,121,159 17.224 -3.53%
2010-10-05 0 24.10 24.20 24.25 23.80 24.30 2,013,964 48,409,009 24.037 17.53 17.60 17.64 17.31 17.67 2,769,292 17.481 -0.21%
2010-10-04 0 24.15 24.10 24.25 23.65 24.80 3,366,993 80,955,116 24.044 17.56 17.53 17.64 17.20 18.04 4,629,769 17.486 -3.01%
2010-09-30 0 24.90 24.85 24.90 23.25 24.95 1,904,500 46,068,375 24.189 18.11 18.07 18.11 16.91 18.14 2,618,774 17.592 7.10%
2010-09-29 0 23.25 23.25 23.30 23.10 23.50 1,133,646 26,414,840 23.301 16.91 16.91 16.94 16.80 17.09 1,558,815 16.945 0.22%
2010-09-28 0 23.20 23.15 23.30 22.90 23.80 1,326,672 30,827,706 23.237 16.87 16.84 16.94 16.65 17.31 1,824,235 16.899 -0.85%
2010-09-27 0 23.40 23.40 23.60 23.25 23.85 1,429,142 33,532,367 23.463 17.02 17.02 17.16 16.91 17.34 1,965,136 17.064 0.43%
2010-09-24 0 23.30 23.20 23.30 22.45 23.50 4,415,000 100,993,676 22.875 16.94 16.87 16.94 16.33 17.09 6,070,827 16.636 4.25%
2010-09-22 0 22.35 22.30 22.40 21.95 22.55 1,998,000 44,431,352 22.238 16.25 16.22 16.29 15.96 16.40 2,747,341 16.172 3.47%
2010-09-21 0 21.60 21.60 21.75 21.10 22.60 4,139,000 90,312,646 21.820 15.71 15.71 15.82 15.34 16.44 5,691,314 15.869 -4.85%
2010-09-20 0 22.70 22.55 22.70 22.50 23.00 884,225 20,088,968 22.719 16.51 16.40 16.51 16.36 16.73 1,215,850 16.523 0.44%
2010-09-17 0 22.60 22.50 22.60 22.30 23.00 911,000 20,617,702 22.632 16.44 16.36 16.44 16.22 16.73 1,252,667 16.459 0.44%
2010-09-16 0 22.50 22.40 22.50 22.25 23.00 2,155,076 48,604,060 22.553 16.36 16.29 16.36 16.18 16.73 2,963,328 16.402 -1.75%
2010-09-15 0 22.90 22.90 23.00 21.60 23.30 3,860,400 86,932,362 22.519 16.65 16.65 16.73 15.71 16.94 5,308,226 16.377 6.02%
2010-09-14 0 21.60 21.65 21.80 21.20 22.45 4,888,077 106,930,468 21.876 15.71 15.74 15.85 15.42 16.33 6,721,329 15.909 0.23%
2010-09-13 0 21.55 21.55 21.60 21.35 22.35 2,466,000 54,096,550 21.937 15.67 15.67 15.71 15.53 16.25 3,390,863 15.954 0.23%
2010-09-10 0 21.50 21.45 21.50 21.35 22.10 993,704 21,512,021 21.648 15.64 15.60 15.64 15.53 16.07 1,366,388 15.744 -0.46%
2010-09-09 0 21.60 21.60 21.70 21.60 22.10 1,153,000 25,112,125 21.780 15.71 15.71 15.78 15.71 16.07 1,585,428 15.839 -0.46%
2010-09-08 0 21.70 21.55 21.70 20.90 21.75 662,700 14,127,900 21.319 15.78 15.67 15.78 15.20 15.82 911,243 15.504 0.70%
2010-09-07 0 21.55 21.50 21.55 21.35 22.50 1,319,746 28,494,586 21.591 15.67 15.64 15.67 15.53 16.36 1,814,711 15.702 -1.37%
2010-09-06 0 21.85 21.80 21.85 21.15 22.00 1,630,700 35,449,100 21.739 15.89 15.85 15.89 15.38 16.00 2,242,287 15.809 4.05%
2010-09-03 0 21.00 21.00 21.15 20.90 21.30 823,746 17,350,806 21.063 15.27 15.27 15.38 15.20 15.49 1,132,688 15.318 0.24%
2010-09-02 0 20.95 20.80 20.95 20.45 21.20 1,305,000 26,988,600 20.681 15.24 15.13 15.24 14.87 15.42 1,794,435 15.040 0.72%
2010-09-01 0 20.80 20.75 20.80 20.50 21.00 1,146,000 23,751,550 20.726 15.13 15.09 15.13 14.91 15.27 1,575,802 15.073 2.97%
2010-08-31 0 20.20 19.96 20.20 19.78 20.20 3,263,000 64,960,976 19.908 14.69 14.52 14.69 14.38 14.69 4,486,774 14.478 -1.22%
2010-08-30 0 20.45 20.40 20.45 19.60 20.50 2,249,564 45,294,005 20.135 14.87 14.84 14.87 14.25 14.91 3,093,253 14.643 5.30%
2010-08-27 0 19.42 19.40 19.58 19.28 20.35 1,972,000 38,944,629 19.749 14.12 14.11 14.24 14.02 14.80 2,711,590 14.362 -2.80%
2010-08-26 0 19.98 19.98 20.05 19.82 20.25 1,806,000 36,070,199 19.972 14.53 14.53 14.58 14.41 14.73 2,483,332 14.525 0.81%
2010-08-25 0 19.82 19.80 19.82 19.72 20.65 2,466,323 48,964,038 19.853 14.41 14.40 14.41 14.34 15.02 3,391,307 14.438 -3.08%
2010-08-24 0 20.45 20.35 20.45 20.25 21.25 1,971,700 40,283,540 20.431 14.87 14.80 14.87 14.73 15.45 2,711,178 14.858 -2.62%
2010-08-23 0 21.00 21.00 21.05 20.70 21.40 1,719,000 36,097,500 20.999 15.27 15.27 15.31 15.05 15.56 2,363,703 15.272 -1.87%
2010-08-20 0 21.40 21.35 21.40 20.45 21.55 1,626,000 34,290,030 21.089 15.56 15.53 15.56 14.87 15.67 2,235,824 15.337 4.90%
2010-08-19 0 20.40 20.40 20.50 20.00 20.80 2,210,743 45,134,823 20.416 14.84 14.84 14.91 14.54 15.13 3,039,873 14.848 -0.24%
2010-08-18 0 20.45 20.40 20.60 20.00 21.15 2,879,000 58,725,950 20.398 14.87 14.84 14.98 14.54 15.38 3,958,756 14.834 -2.39%
2010-08-17 0 20.95 20.95 21.00 20.90 21.65 3,031,818 64,156,528 21.161 15.24 15.24 15.27 15.20 15.74 4,168,888 15.389 -1.41%
2010-08-16 0 21.25 21.25 21.30 21.15 23.20 1,996,000 43,486,950 21.787 15.45 15.45 15.49 15.38 16.87 2,744,591 15.845 -3.85%
2010-08-13 0 22.10 22.10 22.15 21.00 22.20 1,987,000 43,222,052 21.752 16.07 16.07 16.11 15.27 16.14 2,732,216 15.819 3.27%
2010-08-12 0 21.40 21.40 21.60 20.95 22.35 2,747,832 59,389,555 21.613 15.56 15.56 15.71 15.24 16.25 3,778,394 15.718 -0.23%
2010-08-11 0 21.45 21.50 21.65 20.95 22.20 6,959,500 148,154,528 21.288 15.60 15.64 15.74 15.24 16.14 9,569,630 15.482 5.93%
2010-08-10 0 20.25 20.10 20.30 20.15 20.75 1,072,000 21,808,301 20.344 14.73 14.62 14.76 14.65 15.09 1,474,049 14.795 -1.70%
2010-08-09 0 20.60 20.50 20.60 20.20 20.80 1,367,800 28,093,520 20.539 14.98 14.91 14.98 14.69 15.13 1,880,787 14.937 0.00%
2010-08-06 0 20.60 20.50 20.65 19.70 20.90 1,467,896 29,944,240 20.399 14.98 14.91 15.02 14.33 15.20 2,018,424 14.835 1.98%
2010-08-05 0 20.20 20.15 20.20 20.00 20.70 870,000 17,619,857 20.253 14.69 14.65 14.69 14.54 15.05 1,196,290 14.729 0.50%
2010-08-04 0 20.10 20.05 20.10 19.98 20.35 551,000 11,068,925 20.089 14.62 14.58 14.62 14.53 14.80 757,650 14.610 0.50%
2010-08-03 0 20.00 20.00 20.10 19.98 20.35 1,247,555 25,052,678 20.081 14.54 14.54 14.62 14.53 14.80 1,715,445 14.604 -0.25%
2010-08-02 0 20.05 20.00 20.15 19.94 21.15 2,475,000 49,974,290 20.192 14.58 14.54 14.65 14.50 15.38 3,403,238 14.684 -3.61%
2010-07-30 0 20.80 20.75 20.80 19.76 20.95 1,604,000 33,105,185 20.639 15.13 15.09 15.13 14.37 15.24 2,205,573 15.010 3.48%
2010-07-29 0 20.10 20.05 20.15 19.10 20.20 1,968,000 38,899,410 19.766 14.62 14.58 14.65 13.89 14.69 2,706,090 14.375 4.91%
2010-07-28 0 19.16 19.10 19.18 18.86 19.28 845,850 16,134,311 19.075 13.93 13.89 13.95 13.72 14.02 1,163,082 13.872 0.31%
2010-07-27 0 19.10 19.10 19.20 18.38 19.26 1,719,745 32,676,932 19.001 13.89 13.89 13.96 13.37 14.01 2,364,728 13.818 2.80%
2010-07-26 0 18.58 18.58 18.62 18.26 19.32 2,411,745 44,740,008 18.551 13.51 13.51 13.54 13.28 14.05 3,316,260 13.491 -0.96%
2010-07-23 0 18.76 18.76 18.80 18.74 19.30 1,801,387 34,253,886 19.015 13.64 13.64 13.67 13.63 14.04 2,476,989 13.829 -0.11%
2010-07-22 0 18.78 18.78 18.80 18.70 19.30 1,540,591 29,017,235 18.835 13.66 13.66 13.67 13.60 14.04 2,118,383 13.698 0.43%
2010-07-21 0 18.70 18.66 18.70 18.38 19.22 1,764,950 33,059,295 18.731 13.60 13.57 13.60 13.37 13.98 2,426,887 13.622 -3.01%
2010-07-20 0 19.28 19.08 19.30 18.48 19.40 1,480,000 28,529,600 19.277 14.02 13.88 14.04 13.44 14.11 2,035,068 14.019 3.66%
2010-07-19 0 18.60 18.52 18.60 18.22 18.60 1,134,000 20,945,057 18.470 13.53 13.47 13.53 13.25 13.53 1,559,302 13.432 0.76%
2010-07-16 0 18.46 18.36 18.46 18.14 18.98 1,245,000 22,777,020 18.295 13.43 13.35 13.43 13.19 13.80 1,711,932 13.305 0.98%
2010-07-15 0 18.28 18.30 18.42 18.28 18.86 1,684,000 31,070,780 18.451 13.29 13.31 13.40 13.29 13.72 2,315,577 13.418 -1.72%
2010-07-14 0 18.60 18.60 18.72 18.26 18.90 1,683,689 31,235,574 18.552 13.53 13.53 13.61 13.28 13.74 2,315,149 13.492 -2.11%
2010-07-13 0 19.00 18.92 19.04 18.92 19.44 4,832,000 92,977,909 19.242 13.82 13.76 13.85 13.76 14.14 6,644,221 13.994 -1.25%
2010-07-12 0 19.24 19.20 19.24 18.30 19.30 4,891,200 92,679,645 18.948 13.99 13.96 13.99 13.31 14.04 6,725,623 13.780 1.80%
2010-07-09 0 18.90 18.90 18.94 17.46 18.96 6,494,000 120,221,440 18.513 13.74 13.74 13.77 12.70 13.79 8,929,547 13.463 7.75%
2010-07-08 0 17.54 17.50 17.58 17.40 17.70 2,548,200 44,760,647 17.566 12.76 12.73 12.79 12.65 12.87 3,503,891 12.775 3.18%
2010-07-07 0 17.00 17.00 17.04 16.20 17.10 1,757,220 29,589,862 16.839 12.36 12.36 12.39 11.78 12.44 2,416,258 12.246 4.29%
2010-07-06 0 16.30 16.30 16.34 16.10 16.32 937,000 15,221,700 16.245 11.85 11.85 11.88 11.71 11.87 1,288,418 11.814 0.00%
2010-07-05 0 16.30 16.26 16.30 16.10 16.32 832,000 13,502,240 16.229 11.85 11.83 11.85 11.71 11.87 1,144,038 11.802 -0.12%
2010-07-02 0 16.32 16.20 16.36 16.08 16.64 1,568,248 25,541,108 16.286 11.87 11.78 11.90 11.69 12.10 2,156,413 11.844 -1.92%
2010-06-30 0 16.64 16.62 16.78 15.90 16.80 1,074,636 17,837,667 16.599 12.10 12.09 12.20 11.56 12.22 1,477,674 12.071 3.48%
2010-06-29 0 16.08 16.08 16.16 16.06 16.62 353,000 5,707,240 16.168 11.69 11.69 11.75 11.68 12.09 485,391 11.758 -4.63%
2010-06-28 0 16.86 16.62 16.88 16.28 16.98 624,000 10,261,560 16.445 12.26 12.09 12.28 11.84 12.35 858,028 11.959 3.56%
2010-06-25 0 16.28 16.28 16.36 16.18 16.70 570,000 9,293,260 16.304 11.84 11.84 11.90 11.77 12.15 783,776 11.857 -0.85%
2010-06-24 0 16.42 16.42 16.44 16.42 16.88 340,000 5,663,900 16.659 11.94 11.94 11.96 11.94 12.28 467,516 12.115 -2.73%
2010-06-23 0 16.88 16.88 16.90 16.60 17.00 1,113,000 18,755,508 16.851 12.28 12.28 12.29 12.07 12.36 1,530,426 12.255 -0.12%
2010-06-22 0 16.90 16.90 17.00 16.54 17.00 446,000 7,497,520 16.811 12.29 12.29 12.36 12.03 12.36 613,270 12.225 0.12%
2010-06-21 0 16.88 16.86 17.04 16.66 17.18 3,470,534 58,529,825 16.865 12.28 12.26 12.39 12.12 12.49 4,772,143 12.265 3.30%
2010-06-18 0 16.34 16.32 16.38 15.82 16.64 2,466,909 40,438,373 16.392 11.88 11.87 11.91 11.51 12.10 3,392,113 11.921 3.42%
2010-06-17 0 15.80 15.76 15.78 15.50 16.12 679,000 10,717,030 15.784 11.49 11.46 11.48 11.27 11.72 933,656 11.479 1.41%
2010-06-15 0 15.58 15.58 15.62 15.56 15.84 1,267,000 19,842,650 15.661 11.33 11.33 11.36 11.32 11.52 1,742,183 11.390 -1.02%
2010-06-14 0 15.74 15.64 15.76 15.20 15.84 1,167,000 17,296,054 14.821 11.45 11.37 11.46 11.05 11.52 1,604,678 10.779 2.47%
2010-06-11 0 15.36 15.20 15.34 15.16 15.70 575,000 8,816,540 15.333 11.17 11.05 11.16 11.03 11.42 790,651 11.151 0.52%
2010-06-10 0 15.28 15.22 15.32 15.00 15.32 899,000 13,590,960 15.118 11.11 11.07 11.14 10.91 11.14 1,236,166 10.994 1.33%
2010-06-09 0 15.08 15.12 15.16 14.60 15.20 1,366,000 20,505,411 15.011 10.97 11.00 11.03 10.62 11.05 1,878,312 10.917 0.40%
2010-06-08 0 15.02 15.02 15.12 14.88 15.38 367,000 5,512,220 15.020 10.92 10.92 11.00 10.82 11.19 504,642 10.923 0.13%
2010-06-07 0 15.00 14.98 15.00 14.84 15.32 2,022,000 30,512,980 15.090 10.91 10.89 10.91 10.79 11.14 2,780,342 10.975 -2.98%
2010-06-04 0 15.46 15.46 15.48 15.40 15.60 591,000 9,156,720 15.494 11.24 11.24 11.26 11.20 11.35 812,652 11.268 1.31%
2010-06-03 0 15.26 15.24 15.30 15.22 15.60 685,000 10,532,910 15.377 11.10 11.08 11.13 11.07 11.35 941,906 11.183 0.53%
2010-06-02 0 15.18 15.16 15.18 15.14 15.72 609,048 9,333,377 15.325 11.04 11.03 11.04 11.01 11.43 837,469 11.145 -2.57%
2010-06-01 0 15.58 15.44 15.58 15.48 16.00 983,000 15,392,500 15.659 11.33 11.23 11.33 11.26 11.64 1,351,670 11.388 -0.64%
2010-05-31 0 15.68 15.62 15.68 15.10 16.00 259,321 4,045,159 15.599 11.40 11.36 11.40 10.98 11.64 356,578 11.344 1.69%
2010-05-28 0 15.42 15.34 15.48 15.32 15.88 726,000 11,300,550 15.565 11.21 11.16 11.26 11.14 11.55 998,283 11.320 -1.66%
2010-05-27 0 15.68 15.50 15.68 14.38 15.80 1,412,000 21,505,040 15.230 11.40 11.27 11.40 10.46 11.49 1,941,564 11.076 7.69%
2010-05-26 0 14.56 14.56 14.60 14.50 14.70 956,568 13,966,653 14.601 10.59 10.59 10.62 10.55 10.69 1,315,325 10.618 -0.27%
2010-05-25 0 14.60 14.60 14.64 14.12 14.92 2,967,000 43,053,000 14.511 10.62 10.62 10.65 10.27 10.85 4,079,760 10.553 -2.80%
2010-05-24 0 15.02 15.02 15.04 14.64 15.20 2,945,200 44,193,600 15.005 10.92 10.92 10.94 10.65 11.05 4,049,784 10.913 -1.83%
2010-05-20 0 15.30 15.30 15.38 14.78 16.00 2,040,000 30,963,720 15.178 11.13 11.13 11.19 10.75 11.64 2,805,093 11.038 -2.67%
2010-05-19 0 15.72 15.62 15.72 15.58 16.38 1,008,900 16,052,386 15.911 11.43 11.36 11.43 11.33 11.91 1,387,284 11.571 -2.48%
2010-05-18 0 16.12 16.12 16.16 16.02 16.70 960,107 15,533,761 16.179 11.72 11.72 11.75 11.65 12.15 1,320,191 11.766 0.75%
2010-05-17 0 16.00 15.98 16.00 15.98 16.78 2,559,000 41,492,252 16.214 11.64 11.62 11.64 11.62 12.20 3,518,742 11.792 -2.78%
2010-05-14 0 16.68 16.66 16.86 16.60 16.90 625,614 10,446,266 16.698 11.97 11.95 12.10 11.91 12.13 871,864 11.982 -2.34%
2010-05-13 0 17.08 17.06 17.10 17.00 17.30 755,236 12,894,042 17.073 12.26 12.24 12.27 12.20 12.41 1,052,507 12.251 1.67%
2010-05-12 0 16.80 16.72 16.82 16.50 16.90 1,363,900 22,812,209 16.726 12.05 12.00 12.07 11.84 12.13 1,900,750 12.002 0.60%
2010-05-11 0 16.70 16.70 16.78 16.20 16.92 2,165,000 35,699,085 16.489 11.98 11.98 12.04 11.62 12.14 3,017,174 11.832 1.58%
2010-05-10 0 16.44 16.44 16.52 15.90 16.80 2,848,000 46,567,100 16.351 11.80 11.80 11.85 11.41 12.05 3,969,013 11.733 -0.48%
2010-05-07 0 16.52 16.52 16.54 16.16 16.78 968,400 16,046,844 16.570 11.85 11.85 11.87 11.60 12.04 1,349,576 11.890 -0.84%
2010-05-06 0 16.66 16.66 16.68 16.50 17.16 1,947,000 32,648,400 16.769 11.95 11.95 11.97 11.84 12.31 2,713,366 12.032 -3.59%
2010-05-05 0 17.28 17.26 17.40 17.24 17.50 3,874,000 67,267,220 17.364 12.40 12.39 12.49 12.37 12.56 5,398,860 12.460 -2.92%
2010-05-04 0 17.80 17.74 17.80 16.78 17.82 4,507,000 78,375,800 17.390 12.77 12.73 12.77 12.04 12.79 6,281,018 12.478 6.21%
2010-05-03 0 16.76 16.76 16.78 16.54 16.94 1,221,000 20,471,940 16.767 12.03 12.03 12.04 11.87 12.16 1,701,603 12.031 0.96%
2010-04-30 0 16.60 16.60 16.62 16.28 16.90 1,485,836 24,622,562 16.572 11.91 11.91 11.93 11.68 12.13 2,070,682 11.891 0.61%
2010-04-29 0 16.50 16.42 16.50 16.40 16.62 2,243,050 36,908,019 16.454 11.84 11.78 11.84 11.77 11.93 3,125,946 11.807 2.36%
2010-04-28 0 16.12 16.10 16.14 16.02 16.44 1,466,000 23,667,980 16.145 11.57 11.55 11.58 11.50 11.80 2,043,038 11.585 -2.07%
2010-04-27 0 16.46 16.46 16.50 16.20 16.60 1,765,377 28,973,236 16.412 11.81 11.81 11.84 11.62 11.91 2,460,254 11.777 0.98%
2010-04-26 0 16.30 16.30 16.32 16.14 16.56 1,995,100 32,436,290 16.258 11.70 11.70 11.71 11.58 11.88 2,780,399 11.666 -0.61%
2010-04-23 0 16.40 16.38 16.40 16.36 16.90 1,950,000 32,163,700 16.494 11.77 11.75 11.77 11.74 12.13 2,717,547 11.836 -3.42%
2010-04-22 0 16.98 16.92 16.98 16.62 17.30 3,864,000 65,730,040 17.011 12.18 12.14 12.18 11.93 12.41 5,384,924 12.206 0.59%
2010-04-21 0 16.88 16.86 16.88 16.18 16.98 5,546,000 91,437,689 16.487 12.11 12.10 12.11 11.61 12.18 7,728,983 11.830 4.07%
2010-04-20 0 16.22 16.22 16.28 15.98 16.50 3,106,000 50,545,420 16.273 11.64 11.64 11.68 11.47 11.84 4,328,565 11.677 2.01%
2010-04-19 0 15.90 15.84 15.86 15.50 16.92 5,417,668 87,477,435 16.147 11.41 11.37 11.38 11.12 12.14 7,550,138 11.586 -7.02%
2010-04-16 0 17.10 16.94 17.12 16.48 17.10 3,552,000 59,943,720 16.876 12.27 12.16 12.28 11.83 12.27 4,950,117 12.110 1.18%
2010-04-15 0 16.90 16.82 16.88 16.46 16.98 1,475,000 24,802,260 16.815 12.13 12.07 12.11 11.81 12.18 2,055,581 12.066 3.17%
2010-04-14 0 16.38 16.36 16.48 16.26 17.10 3,184,852 53,467,026 16.788 11.75 11.74 11.83 11.67 12.27 4,438,454 12.046 -0.12%
2010-04-13 0 16.40 16.40 16.42 15.84 16.74 2,422,000 39,590,500 16.346 11.77 11.77 11.78 11.37 12.01 3,375,333 11.729 -2.38%
2010-04-12 0 16.80 16.80 16.84 15.80 16.92 5,018,000 83,038,851 16.548 12.05 12.05 12.08 11.34 12.14 6,993,155 11.874 4.74%
2010-04-09 0 16.04 16.04 16.10 15.44 16.16 3,525,354 55,625,269 15.779 11.51 11.51 11.55 11.08 11.60 4,912,982 11.322 2.82%
2010-04-08 0 15.60 15.50 15.58 15.28 15.60 2,091,000 32,328,032 15.461 11.19 11.12 11.18 10.96 11.19 2,914,047 11.094 0.39%
2010-04-07 0 15.54 15.48 15.58 14.74 15.58 5,870,000 88,804,080 15.128 11.15 11.11 11.18 10.58 11.18 8,180,514 10.856 3.88%
2010-04-01 0 14.96 14.96 15.00 14.52 15.04 3,102,800 45,788,104 14.757 10.73 10.73 10.76 10.42 10.79 4,324,105 10.589 1.63%
2010-03-31 0 14.72 14.70 14.76 14.68 15.50 2,906,800 43,349,860 14.913 10.56 10.55 10.59 10.53 11.12 4,050,957 10.701 -3.41%
2010-03-30 0 15.24 15.20 15.34 15.20 15.50 2,459,000 37,608,631 15.294 10.94 10.91 11.01 10.91 11.12 3,426,897 10.975 -0.91%
2010-03-29 0 15.38 15.30 15.38 14.68 15.46 3,444,000 51,990,970 15.096 11.04 10.98 11.04 10.53 11.09 4,799,606 10.832 3.78%
2010-03-26 0 14.82 14.70 14.84 14.40 14.84 2,275,100 33,229,900 14.606 10.63 10.55 10.65 10.33 10.65 3,170,611 10.481 1.51%
2010-03-25 0 14.60 14.52 14.60 14.42 14.80 828,010 12,032,886 14.532 10.48 10.42 10.48 10.35 10.62 1,153,926 10.428 -0.68%
2010-03-24 0 14.70 14.66 14.70 14.56 14.98 1,381,000 20,321,780 14.715 10.55 10.52 10.55 10.45 10.75 1,924,581 10.559 -0.81%
2010-03-23 0 14.82 14.76 14.82 14.66 14.86 2,430,000 35,791,575 14.729 10.63 10.59 10.63 10.52 10.66 3,386,482 10.569 -0.27%
2010-03-22 0 14.86 14.84 14.86 14.10 14.92 2,311,000 33,952,760 14.692 10.66 10.65 10.66 10.12 10.71 3,220,642 10.542 4.50%
2010-03-19 0 14.22 14.24 14.30 14.10 14.50 2,579,601 36,693,810 14.225 10.20 10.22 10.26 10.12 10.40 3,594,968 10.207 -1.52%
2010-03-18 0 14.44 14.42 14.48 14.40 14.76 1,774,400 25,744,525 14.509 10.36 10.35 10.39 10.33 10.59 2,472,829 10.411 -1.23%
2010-03-17 0 14.62 14.52 14.66 14.32 14.78 2,981,100 43,383,012 14.553 10.49 10.42 10.52 10.28 10.61 4,154,503 10.442 -0.27%
2010-03-16 0 14.66 14.66 14.72 14.58 15.24 2,127,000 31,409,280 14.767 10.52 10.52 10.56 10.46 10.94 2,964,217 10.596 -2.79%
2010-03-15 0 15.08 15.08 15.18 15.06 15.60 2,231,000 33,897,209 15.194 10.82 10.82 10.89 10.81 11.19 3,109,153 10.902 -2.58%
2010-03-12 0 15.48 15.48 15.60 15.48 15.90 697,000 10,888,613 15.622 11.11 11.11 11.19 11.11 11.41 971,349 11.210 -0.77%
2010-03-11 0 15.60 15.58 15.60 15.56 15.76 667,000 10,406,180 15.601 11.19 11.18 11.19 11.17 11.31 929,540 11.195 0.00%
2010-03-10 0 15.60 15.56 15.58 15.54 15.62 1,260,000 19,643,989 15.590 11.19 11.17 11.18 11.15 11.21 1,755,954 11.187 0.39%
2010-03-09 0 15.54 15.42 15.54 15.38 15.68 1,107,000 17,217,960 15.554 11.15 11.06 11.15 11.04 11.25 1,542,731 11.161 -0.38%
2010-03-08 0 15.60 15.52 15.60 15.34 15.66 897,000 13,975,175 15.580 11.19 11.14 11.19 11.01 11.24 1,250,072 11.179 2.77%
2010-03-05 0 15.18 15.28 15.30 15.02 15.38 643,900 9,740,267 15.127 10.89 10.96 10.98 10.78 11.04 897,348 10.855 0.53%
2010-03-04 0 15.10 15.10 15.12 15.00 15.48 814,000 12,348,819 15.171 10.84 10.84 10.85 10.76 11.11 1,134,402 10.886 -0.40%
2010-03-03 0 15.16 15.12 15.16 15.08 15.36 568,000 8,652,400 15.233 10.88 10.85 10.88 10.82 11.02 791,573 10.931 -1.17%
2010-03-02 0 15.34 15.32 15.36 15.08 15.50 559,300 8,517,482 15.229 11.01 10.99 11.02 10.82 11.12 779,448 10.928 -0.26%
2010-03-01 0 15.38 15.38 15.42 15.30 15.66 306,000 4,720,840 15.428 11.04 11.04 11.06 10.98 11.24 426,446 11.070 0.79%
2010-02-26 0 15.26 15.26 15.28 15.22 15.70 355,000 5,465,020 15.394 10.95 10.95 10.96 10.92 11.27 494,733 11.046 -1.17%
2010-02-25 0 15.44 15.44 15.46 15.34 15.78 1,107,800 17,182,816 15.511 11.08 11.08 11.09 11.01 11.32 1,543,846 11.130 -0.52%
2010-02-24 0 15.52 15.54 15.58 15.00 15.60 1,931,667 29,815,278 15.435 11.14 11.15 11.18 10.76 11.19 2,691,998 11.076 2.51%
2010-02-23 0 15.14 15.04 15.10 14.72 15.20 535,248 8,080,461 15.097 10.86 10.79 10.84 10.56 10.91 745,929 10.833 1.75%
2010-02-22 0 14.88 14.86 14.88 14.86 15.20 186,000 2,795,280 15.028 10.68 10.66 10.68 10.66 10.91 259,212 10.784 0.40%
2010-02-19 0 14.82 14.76 14.82 14.54 15.30 594,000 8,823,340 14.854 10.63 10.59 10.63 10.43 10.98 827,807 10.659 -2.24%
2010-02-18 0 15.16 15.02 15.22 14.90 15.38 804,752 12,112,950 15.052 10.88 10.78 10.92 10.69 11.04 1,121,514 10.801 0.00%
2010-02-17 0 15.16 15.08 15.16 14.20 15.28 790,700 11,869,142 15.011 10.88 10.82 10.88 10.19 10.96 1,101,931 10.771 2.29%
2010-02-12 0 14.82 14.80 14.82 14.50 14.86 1,591,756 23,484,432 14.754 10.63 10.62 10.63 10.40 10.66 2,218,293 10.587 2.35%
2010-02-11 0 14.48 14.46 14.48 14.16 14.54 808,000 11,648,300 14.416 10.39 10.38 10.39 10.16 10.43 1,126,040 10.344 2.70%
2010-02-10 0 14.10 14.10 14.16 13.78 14.78 3,150,000 44,131,760 14.010 10.12 10.12 10.16 9.888 10.61 4,389,884 10.053 0.71%
2010-02-09 0 14.00 13.98 14.00 13.42 14.02 3,933,200 54,252,242 13.793 10.05 10.03 10.05 9.630 10.06 5,481,362 9.8976 -0.28%
2010-02-08 0 14.04 14.04 14.06 13.58 14.26 2,335,000 32,517,038 13.926 10.07 10.07 10.09 9.744 10.23 3,254,089 9.9927 1.01%
2010-02-05 0 13.90 13.88 13.94 13.84 14.48 2,848,000 40,058,114 14.065 9.974 9.960 10.00 9.931 10.39 3,969,013 10.093 -3.74%
2010-02-04 0 14.44 14.40 14.50 13.92 15.34 4,370,000 64,309,949 14.716 10.36 10.33 10.40 9.988 11.01 6,090,093 10.560 -5.37%
2010-02-03 0 15.26 15.26 15.30 14.76 15.36 4,406,514 65,674,978 14.904 10.95 10.95 10.98 10.59 11.02 6,140,979 10.695 4.09%
2010-02-02 0 14.66 14.66 14.70 14.48 15.10 1,480,740 21,852,712 14.758 10.52 10.52 10.55 10.39 10.84 2,063,580 10.590 0.41%
2010-02-01 0 14.60 14.58 14.68 14.18 14.68 922,597 13,401,984 14.526 10.48 10.46 10.53 10.17 10.53 1,285,744 10.424 2.38%
2010-01-29 0 14.26 14.40 14.48 14.14 14.98 1,755,000 25,442,260 14.497 10.23 10.33 10.39 10.15 10.75 2,445,792 10.402 -2.99%
2010-01-28 0 14.70 14.70 14.80 14.24 14.86 2,831,000 41,611,259 14.698 10.55 10.55 10.62 10.22 10.66 3,945,321 10.547 1.80%
2010-01-27 0 14.44 14.46 14.48 13.96 15.08 3,159,662 45,328,400 14.346 10.36 10.38 10.39 10.02 10.82 4,403,349 10.294 -2.96%
2010-01-26 0 14.88 14.88 14.98 14.82 15.74 6,195,600 93,715,974 15.126 10.68 10.68 10.75 10.63 11.29 8,634,275 10.854 -3.50%
2010-01-25 0 15.42 15.42 15.48 15.10 15.96 847,000 12,999,757 15.348 11.06 11.06 11.11 10.84 11.45 1,180,391 11.013 1.05%
2010-01-22 0 15.26 15.24 15.28 14.86 15.70 2,486,000 37,879,930 15.237 10.95 10.94 10.96 10.66 11.27 3,464,524 10.934 -3.05%
2010-01-21 0 15.74 15.72 15.74 15.52 16.00 2,234,000 35,443,658 15.866 11.29 11.28 11.29 11.14 11.48 3,113,334 11.384 -1.63%
2010-01-20 0 16.00 15.96 16.04 15.88 16.30 3,422,000 54,586,530 15.952 11.48 11.45 11.51 11.39 11.70 4,768,947 11.446 2.56%
2010-01-19 0 15.60 15.60 15.66 15.40 15.70 837,000 13,006,640 15.540 11.19 11.19 11.24 11.05 11.27 1,166,455 11.151 0.26%
2010-01-18 0 15.56 15.56 15.70 15.26 15.74 1,656,000 25,748,020 15.548 11.17 11.17 11.27 10.95 11.29 2,307,825 11.157 1.43%
2010-01-15 0 15.34 15.34 15.40 15.26 16.02 3,152,000 48,835,710 15.494 11.01 11.01 11.05 10.95 11.50 4,392,671 11.118 -1.54%
2010-01-14 0 15.58 15.54 15.56 15.50 16.40 2,083,000 32,726,910 15.711 11.18 11.15 11.17 11.12 11.77 2,902,898 11.274 -1.02%
2010-01-13 0 15.74 15.74 15.80 15.58 16.36 1,369,000 21,581,580 15.764 11.29 11.29 11.34 11.18 11.74 1,907,857 11.312 -2.84%
2010-01-12 0 16.20 16.20 16.30 16.02 16.40 1,855,800 29,781,553 16.048 11.62 11.62 11.70 11.50 11.77 2,586,269 11.515 -0.98%
2010-01-11 0 16.36 16.30 16.44 15.46 16.46 1,537,900 24,815,474 16.136 11.74 11.70 11.80 11.09 11.81 2,143,239 11.578 5.55%
2010-01-08 0 15.50 15.48 15.50 15.32 16.32 2,913,800 45,514,292 15.620 11.12 11.11 11.12 10.99 11.71 4,060,712 11.208 -3.97%
2010-01-07 0 16.14 16.14 16.20 16.08 16.80 2,303,000 37,671,438 16.358 11.58 11.58 11.62 11.54 12.05 3,209,493 11.738 -2.42%
2010-01-06 0 16.54 16.54 16.56 16.02 16.60 2,350,000 38,549,187 16.404 11.87 11.87 11.88 11.50 11.91 3,274,993 11.771 2.73%
2010-01-05 0 16.10 16.10 16.16 15.96 16.28 1,148,380 18,548,786 16.152 11.55 11.55 11.60 11.45 11.68 1,600,398 11.590 0.63%
2010-01-04 0 16.00 15.98 16.02 15.62 16.02 834,000 13,302,320 15.950 11.48 11.47 11.50 11.21 11.50 1,162,274 11.445 0.63%
2009-12-31 0 15.90 15.86 15.96 15.64 15.94 1,199,500 18,987,130 15.829 11.41 11.38 11.45 11.22 11.44 1,671,640 11.358 1.40%
2009-12-30 0 15.68 15.64 15.68 15.20 15.80 2,256,000 35,150,790 15.581 11.25 11.22 11.25 10.91 11.34 3,143,993 11.180 2.89%
2009-12-29 0 15.24 15.22 15.24 15.16 15.38 523,000 7,970,960 15.241 10.94 10.92 10.94 10.88 11.04 728,860 10.936 0.00%
2009-12-28 0 15.24 15.24 15.28 15.02 15.30 1,244,500 18,929,880 15.211 10.94 10.94 10.96 10.78 10.98 1,734,353 10.915 0.93%
2009-12-24 0 15.10 15.10 15.14 15.08 15.40 527,000 7,990,612 15.162 10.84 10.84 10.86 10.82 11.05 734,435 10.880 -1.18%
2009-12-23 0 15.28 15.22 15.32 14.80 15.40 1,527,000 23,057,240 15.100 10.96 10.92 10.99 10.62 11.05 2,128,048 10.835 1.73%
2009-12-22 0 15.02 14.96 15.04 14.80 15.30 442,100 6,639,608 15.018 10.78 10.73 10.79 10.62 10.98 616,117 10.777 0.81%
2009-12-21 0 14.90 14.94 14.98 14.54 15.24 2,629,132 39,224,429 14.919 10.69 10.72 10.75 10.43 10.94 3,663,995 10.705 -0.13%
2009-12-18 0 14.92 14.84 14.86 14.50 15.06 4,011,000 58,954,320 14.698 10.71 10.65 10.66 10.40 10.81 5,589,786 10.547 -3.74%
2009-12-17 0 15.50 15.42 15.50 15.24 15.56 1,374,000 21,291,100 15.496 11.12 11.06 11.12 10.94 11.17 1,914,826 11.119 1.71%
2009-12-16 0 15.24 15.22 15.30 15.00 15.30 2,320,300 35,169,600 15.157 10.94 10.92 10.98 10.76 10.98 3,233,602 10.876 -0.39%
2009-12-15 0 15.30 15.26 15.30 15.02 15.68 2,687,200 41,059,396 15.280 10.98 10.95 10.98 10.78 11.25 3,744,919 10.964 -1.16%
2009-12-14 0 15.48 15.48 15.50 15.12 15.66 1,173,000 18,186,640 15.504 11.11 11.11 11.12 10.85 11.24 1,634,709 11.125 1.84%
2009-12-11 0 15.20 15.22 15.30 15.12 15.84 1,259,000 19,655,520 15.612 10.91 10.92 10.98 10.85 11.37 1,754,560 11.203 -1.94%
2009-12-10 0 15.50 15.48 15.50 15.30 15.66 2,944,000 45,789,600 15.554 11.12 11.11 11.12 10.98 11.24 4,102,799 11.161 0.00%
2009-12-09 0 15.50 15.48 15.50 15.30 15.50 1,079,000 16,626,980 15.410 11.12 11.11 11.12 10.98 11.12 1,503,709 11.057 0.65%
2009-12-08 0 15.40 15.40 15.48 15.02 15.70 2,452,000 38,022,720 15.507 11.05 11.05 11.11 10.78 11.27 3,417,141 11.127 2.67%
2009-12-07 0 15.00 15.00 15.02 14.86 15.36 1,683,200 25,398,577 15.089 10.76 10.76 10.78 10.66 11.02 2,345,731 10.828 -1.96%
2009-12-04 0 15.30 15.28 15.30 15.18 15.68 2,427,850 37,375,938 15.395 10.98 10.96 10.98 10.89 11.25 3,383,486 11.047 -1.42%
2009-12-03 0 15.52 15.50 15.54 15.42 15.70 821,200 12,743,860 15.519 11.14 11.12 11.15 11.06 11.27 1,144,436 11.135 0.65%
2009-12-02 0 15.42 15.42 15.44 15.02 15.70 1,258,300 19,405,764 15.422 11.06 11.06 11.08 10.78 11.27 1,753,584 11.066 -0.26%
2009-12-01 0 15.46 15.44 15.46 15.32 15.78 1,167,000 18,101,945 15.512 11.09 11.08 11.09 10.99 11.32 1,626,347 11.130 -1.02%
2009-11-30 0 15.62 15.60 15.62 14.74 15.74 2,371,000 36,637,160 15.452 11.21 11.19 11.21 10.58 11.29 3,304,259 11.088 6.84%
2009-11-27 0 14.62 14.62 14.64 14.54 15.10 1,112,000 16,416,260 14.763 10.49 10.49 10.51 10.43 10.84 1,549,699 10.593 -3.05%
2009-11-26 0 15.08 15.06 15.10 14.98 15.26 829,000 12,484,740 15.060 10.82 10.81 10.84 10.75 10.95 1,155,306 10.806 0.67%
2009-11-25 0 14.98 14.98 15.00 14.80 15.30 949,000 14,210,212 14.974 10.75 10.75 10.76 10.62 10.98 1,322,540 10.745 0.00%
2009-11-24 0 14.98 14.92 14.98 14.86 15.16 2,653,000 39,787,540 14.997 10.75 10.71 10.75 10.66 10.88 3,697,258 10.761 2.04%
2009-11-23 0 14.68 14.68 14.72 14.68 15.10 884,020 13,074,296 14.790 10.53 10.53 10.56 10.53 10.84 1,231,983 10.612 -0.68%
2009-11-20 0 14.78 14.72 14.78 14.60 14.96 1,660,002 24,634,354 14.840 10.61 10.56 10.61 10.48 10.73 2,313,402 10.649 -1.07%
2009-11-19 0 14.94 14.90 14.96 14.80 15.58 2,227,000 33,717,912 15.141 10.72 10.69 10.73 10.62 11.18 3,103,578 10.864 -2.86%
2009-11-18 0 15.38 15.32 15.34 15.30 15.68 5,312,000 82,379,451 15.508 11.04 10.99 11.01 10.98 11.25 7,402,877 11.128 1.18%
2009-11-17 0 15.20 15.16 15.20 14.66 15.20 6,419,000 95,463,780 14.872 10.91 10.88 10.91 10.52 10.91 8,945,608 10.672 5.41%
2009-11-16 0 14.42 14.40 14.42 14.30 14.50 480,000 6,916,060 14.408 10.35 10.33 10.35 10.26 10.40 668,935 10.339 -0.14%
2009-11-13 0 14.44 14.44 14.54 14.20 14.68 895,711 12,876,576 14.376 10.36 10.36 10.43 10.19 10.53 1,248,275 10.315 -0.82%
2009-11-12 0 14.56 14.54 14.56 13.50 14.90 726,400 10,590,460 14.579 10.45 10.43 10.45 9.687 10.69 1,012,321 10.462 -1.62%
2009-11-11 0 14.80 14.74 14.84 14.68 14.90 673,032 9,956,608 14.794 10.62 10.58 10.65 10.53 10.69 937,947 10.615 0.00%
2009-11-10 0 14.80 14.80 14.82 14.64 14.98 1,296,000 19,297,400 14.890 10.62 10.62 10.63 10.51 10.75 1,806,124 10.684 -0.40%
2009-11-09 0 14.86 14.82 14.86 14.76 14.92 1,593,835 23,650,082 14.838 10.66 10.63 10.66 10.59 10.71 2,221,191 10.647 0.95%
2009-11-06 0 14.72 14.66 14.72 14.50 14.92 596,000 8,744,540 14.672 10.56 10.52 10.56 10.40 10.71 830,594 10.528 0.41%
2009-11-05 0 14.66 14.64 14.68 14.20 14.78 1,129,615 16,475,844 14.585 10.52 10.51 10.53 10.19 10.61 1,574,247 10.466 1.81%
2009-11-04 0 14.40 14.30 14.40 14.10 15.00 2,097,000 30,576,620 14.581 10.33 10.26 10.33 10.12 10.76 2,922,408 10.463 2.13%
2009-11-03 0 14.10 14.12 14.26 14.06 14.60 2,927,000 42,002,080 14.350 10.12 10.13 10.23 10.09 10.48 4,079,108 10.297 -1.95%
2009-11-02 0 14.38 14.36 14.40 13.82 14.50 1,719,000 24,418,600 14.205 10.32 10.30 10.33 9.917 10.40 2,395,622 10.193 1.27%
2009-10-30 0 14.20 14.10 14.14 13.80 14.20 1,554,000 21,661,548 13.939 10.19 10.12 10.15 9.902 10.19 2,165,676 10.002 3.65%
2009-10-29 0 13.70 13.68 13.82 13.46 14.20 2,611,000 35,882,590 13.743 9.831 9.816 9.917 9.658 10.19 3,638,726 9.8613 -4.46%
2009-10-28 0 14.34 14.34 14.44 13.90 14.50 3,423,000 48,797,860 14.256 10.29 10.29 10.36 9.974 10.40 4,770,341 10.229 3.17%
2009-10-27 0 13.90 13.88 13.90 13.74 14.06 1,051,000 14,631,520 13.922 9.974 9.960 9.974 9.859 10.09 1,464,688 9.9895 -0.43%
2009-10-23 0 13.96 13.94 14.00 13.20 14.00 1,036,325 14,372,066 13.868 10.02 10.00 10.05 9.472 10.05 1,444,237 9.9513 1.31%
2009-10-22 0 13.78 13.76 13.78 13.20 13.86 3,096,338 42,623,344 13.766 9.888 9.874 9.888 9.472 9.945 4,315,100 9.8777 3.45%
2009-10-21 0 13.32 13.48 13.50 13.28 13.50 3,204,000 42,716,420 13.332 9.558 9.673 9.687 9.529 9.687 4,465,139 9.5666 -0.75%
2009-10-20 0 13.42 13.40 13.42 13.30 13.80 2,561,000 34,743,260 13.566 9.630 9.615 9.630 9.544 9.902 3,569,045 9.7346 -3.17%
2009-10-19 0 13.86 13.84 13.88 13.72 14.30 1,052,042 14,583,263 13.862 9.945 9.931 9.960 9.845 10.26 1,466,140 9.9467 -0.29%
2009-10-16 0 13.90 13.74 13.90 13.66 13.96 766,000 10,556,060 13.781 9.974 9.859 9.974 9.802 10.02 1,067,508 9.8885 -0.43%
2009-10-15 0 13.96 13.88 13.98 13.90 14.32 1,314,000 18,495,660 14.076 10.02 9.960 10.03 9.974 10.28 1,831,209 10.100 -0.29%
2009-10-14 0 14.00 13.98 14.00 13.72 14.08 1,010,000 14,117,678 13.978 10.05 10.03 10.05 9.845 10.10 1,407,550 10.030 2.04%
2009-10-13 0 13.72 13.72 13.76 13.70 14.00 1,647,000 22,749,620 13.813 9.845 9.845 9.874 9.831 10.05 2,295,282 9.9115 -1.29%
2009-10-12 0 13.90 13.84 13.90 13.82 14.00 1,053,000 14,660,120 13.922 9.974 9.931 9.974 9.917 10.05 1,467,475 9.9900 -0.71%
2009-10-09 0 14.00 14.00 14.02 13.64 14.24 1,791,000 25,022,887 13.971 10.05 10.05 10.06 9.788 10.22 2,495,963 10.025 0.57%
2009-10-08 0 13.92 13.90 13.94 13.50 13.98 1,277,000 17,586,262 13.772 9.988 9.974 10.00 9.687 10.03 1,779,645 9.8819 1.90%
2009-10-07 0 13.66 13.64 13.70 13.60 13.98 1,095,500 15,033,950 13.723 9.802 9.788 9.831 9.759 10.03 1,526,704 9.8473 -2.43%
2009-10-06 0 14.00 13.94 13.98 13.52 14.00 3,279,000 45,447,965 13.860 10.05 10.00 10.03 9.701 10.05 4,569,660 9.9456 3.55%
2009-10-05 0 13.52 13.52 13.60 13.08 13.68 1,878,000 25,484,360 13.570 9.701 9.701 9.759 9.386 9.816 2,617,207 9.7372 2.27%
2009-10-02 0 13.22 13.16 13.22 13.14 13.44 1,552,480 20,492,324 13.200 9.486 9.443 9.486 9.429 9.644 2,163,558 9.4716 -1.93%
2009-09-30 0 13.48 13.44 13.60 13.06 13.54 1,173,000 15,623,440 13.319 9.673 9.644 9.759 9.371 9.716 1,634,709 9.5573 1.97%
2009-09-29 0 13.22 13.20 13.22 13.12 13.50 2,449,000 32,474,680 13.260 9.486 9.472 9.486 9.414 9.687 3,412,961 9.5151 0.76%
2009-09-28 0 13.12 13.12 13.14 12.56 13.14 3,144,300 40,851,084 12.992 9.414 9.414 9.429 9.013 9.429 4,381,940 9.3226 2.18%
2009-09-25 0 12.84 12.78 12.84 12.34 13.10 1,973,000 25,244,760 12.795 9.213 9.170 9.213 8.855 9.400 2,749,600 9.1812 -1.23%
2009-09-24 0 13.00 12.96 13.00 12.84 13.20 1,597,648 20,706,810 12.961 9.328 9.300 9.328 9.213 9.472 2,226,505 9.3001 -0.15%
2009-09-23 0 13.02 13.00 13.02 12.72 13.20 1,157,730 15,019,666 12.973 9.343 9.328 9.343 9.127 9.472 1,613,429 9.3092 0.15%
2009-09-22 0 13.00 12.92 13.12 12.62 13.24 1,926,000 24,973,136 12.966 9.328 9.271 9.414 9.056 9.500 2,684,100 9.3041 0.78%
2009-09-21 0 12.90 12.90 12.94 12.70 13.38 1,184,000 15,339,600 12.956 9.257 9.257 9.285 9.113 9.601 1,650,039 9.2965 -1.98%
2009-09-18 0 13.16 13.12 13.18 12.84 13.56 2,840,800 37,109,056 13.063 9.443 9.414 9.457 9.213 9.730 3,958,978 9.3734 -2.08%
2009-09-17 0 13.44 13.42 13.44 13.38 13.90 1,391,366 18,829,189 13.533 9.644 9.630 9.644 9.601 9.974 1,939,027 9.7106 -0.59%
2009-09-16 0 13.52 13.52 13.60 13.24 13.80 1,822,300 24,717,940 13.564 9.701 9.701 9.759 9.500 9.902 2,539,583 9.7331 0.45%
2009-09-15 0 13.46 13.46 13.54 13.12 13.90 674,000 9,178,780 13.618 9.658 9.658 9.716 9.414 9.974 939,296 9.7720 1.97%
2009-09-14 0 13.20 13.16 13.20 13.06 13.76 1,014,000 13,635,260 13.447 9.472 9.443 9.472 9.371 9.874 1,413,125 9.6490 -4.35%
2009-09-11 0 13.80 13.72 13.78 13.36 13.86 2,945,093 40,533,734 13.763 9.902 9.845 9.888 9.587 9.945 4,104,323 9.8759 2.99%
2009-09-10 0 13.40 13.38 13.40 13.04 13.60 1,730,120 23,167,717 13.391 9.615 9.601 9.615 9.357 9.759 2,411,119 9.6087 2.92%
2009-09-09 0 13.02 13.02 13.04 12.90 13.20 1,466,325 19,118,706 13.039 9.343 9.343 9.357 9.257 9.472 2,043,491 9.3559 -0.31%
2009-09-08 0 13.06 13.08 13.10 13.02 13.16 721,000 9,444,240 13.099 9.371 9.386 9.400 9.343 9.443 1,004,796 9.3992 -0.15%
2009-09-07 0 13.08 13.06 13.08 12.50 13.30 2,096,354 27,124,256 12.939 9.386 9.371 9.386 8.969 9.544 2,921,508 9.2843 5.48%
2009-09-04 0 12.40 12.32 12.38 12.22 12.70 3,147,200 38,767,876 12.318 8.898 8.840 8.883 8.769 9.113 4,385,982 8.8390 0.81%
2009-09-03 0 12.30 12.26 12.30 12.04 12.40 814,000 9,984,770 12.266 8.826 8.797 8.826 8.639 8.898 1,134,402 8.8018 0.49%
2009-09-02 0 12.24 12.24 12.28 12.10 12.50 634,400 7,777,400 12.259 8.783 8.783 8.812 8.682 8.969 884,109 8.7969 -0.16%
2009-09-01 0 12.26 12.22 12.30 11.94 12.70 3,342,100 40,468,340 12.109 8.797 8.769 8.826 8.568 9.113 4,657,597 8.6887 -7.12%
2009-08-31 0 13.20 13.18 13.20 11.90 13.32 2,133,000 25,968,080 12.174 9.472 9.457 9.472 8.539 9.558 2,972,579 8.7359 9.82%
2009-08-28 0 12.02 12.02 12.04 11.98 12.30 356,000 4,298,820 12.075 8.625 8.625 8.639 8.596 8.826 496,127 8.6648 -1.80%
2009-08-27 0 12.24 12.22 12.24 12.20 12.46 740,922 9,140,328 12.336 8.783 8.769 8.783 8.754 8.941 1,032,559 8.8521 -1.29%
2009-08-26 0 12.40 12.38 12.40 12.14 12.44 235,000 2,883,100 12.269 8.898 8.883 8.898 8.711 8.926 327,499 8.8034 1.64%
2009-08-25 0 12.20 12.10 12.22 12.00 12.40 3,139,500 38,486,180 12.259 8.754 8.682 8.769 8.611 8.898 4,375,251 8.7963 -2.40%
2009-08-24 0 12.50 12.50 12.56 12.00 12.72 3,041,000 37,399,240 12.298 8.969 8.969 9.013 8.611 9.127 4,237,980 8.8248 3.82%
2009-08-21 0 12.04 12.04 12.06 11.56 12.18 3,445,000 40,842,160 11.855 8.639 8.639 8.654 8.295 8.740 4,801,000 8.5070 3.61%
2009-08-20 0 11.62 11.60 11.62 11.46 12.18 3,657,235 42,687,159 11.672 8.338 8.324 8.338 8.223 8.740 5,096,774 8.3753 -1.69%
2009-08-19 0 11.82 11.70 11.84 11.56 12.16 721,000 8,575,860 11.894 8.482 8.395 8.496 8.295 8.726 1,004,796 8.5349 -0.67%
2009-08-18 0 11.90 11.90 11.94 11.42 11.98 2,033,700 23,798,206 11.702 8.539 8.539 8.568 8.195 8.596 2,834,193 8.3968 0.85%
2009-08-17 0 11.80 11.74 11.80 11.32 11.96 2,786,000 32,693,560 11.735 8.467 8.424 8.467 8.123 8.582 3,882,608 8.4205 -2.48%
2009-08-14 0 12.10 12.08 12.10 11.90 12.76 2,546,000 30,781,820 12.090 8.682 8.668 8.682 8.539 9.156 3,548,141 8.6755 -3.82%
2009-08-13 0 12.58 12.54 12.62 12.30 12.98 2,156,898 27,062,867 12.547 9.027 8.998 9.056 8.826 9.314 3,005,883 9.0033 -0.63%
2009-08-12 0 12.66 12.66 12.76 12.30 13.00 1,462,000 18,628,595 12.742 9.084 9.084 9.156 8.826 9.328 2,037,464 9.1430 -3.06%
2009-08-11 0 13.06 13.06 13.10 12.90 13.32 1,088,000 14,216,820 13.067 9.371 9.371 9.400 9.257 9.558 1,516,252 9.3763 -0.76%
2009-08-10 0 13.16 13.14 13.16 13.12 13.80 2,752,000 36,893,700 13.406 9.443 9.429 9.443 9.414 9.902 3,835,226 9.6197 -0.75%
2009-08-07 0 13.26 13.24 13.32 13.18 13.94 2,068,000 27,758,620 13.423 9.515 9.500 9.558 9.457 10.00 2,881,994 9.6317 -4.88%
2009-08-06 0 13.94 13.84 13.94 13.00 14.00 4,293,000 58,388,040 13.601 10.00 9.931 10.00 9.328 10.05 5,982,785 9.7593 2.95%
2009-08-05 0 13.54 13.48 13.50 12.62 14.00 9,571,900 126,817,624 13.249 9.716 9.673 9.687 9.056 10.05 13,339,533 9.5069 7.12%
2009-08-04 0 12.64 12.62 12.64 12.26 12.88 4,028,000 50,562,175 12.553 9.070 9.056 9.070 8.797 9.242 5,613,477 9.0073 3.10%
2009-08-03 0 12.26 12.18 12.26 11.70 12.30 1,248,500 15,046,760 12.052 8.797 8.740 8.797 8.395 8.826 1,739,927 8.6479 2.34%
2009-07-31 0 11.98 11.82 11.98 11.62 12.10 2,104,000 24,832,000 11.802 8.596 8.482 8.596 8.338 8.682 2,932,164 8.4688 1.53%
2009-07-30 0 11.80 11.76 11.80 11.32 12.18 2,477,000 28,834,168 11.641 8.467 8.438 8.467 8.123 8.740 3,451,982 8.3529 -0.67%
2009-07-29 0 11.88 11.88 11.90 11.60 12.60 2,860,500 34,347,120 12.007 8.525 8.525 8.539 8.324 9.041 3,986,433 8.6160 -5.71%
2009-07-28 0 12.60 12.58 12.62 12.30 12.88 3,007,000 37,678,930 12.530 9.041 9.027 9.056 8.826 9.242 4,190,597 8.9913 -0.16%
2009-07-27 0 12.62 12.58 12.70 12.20 12.72 5,948,000 74,916,300 12.595 9.056 9.027 9.113 8.754 9.127 8,289,216 9.0378 4.47%
2009-07-24 0 12.08 12.06 12.08 11.58 12.36 4,731,205 56,903,553 12.027 8.668 8.654 8.668 8.309 8.869 6,593,473 8.6303 3.96%
2009-07-23 0 11.62 11.56 11.62 11.52 12.18 5,151,300 60,843,950 11.811 8.338 8.295 8.338 8.266 8.740 7,178,923 8.4754 -3.65%
2009-07-22 0 12.06 12.06 12.18 12.00 12.76 1,666,675 20,268,016 12.161 8.654 8.654 8.740 8.611 9.156 2,322,702 8.7261 -2.58%
2009-07-21 0 12.38 12.32 12.40 12.22 13.00 2,820,400 35,050,906 12.428 8.883 8.840 8.898 8.769 9.328 3,930,549 8.9176 -1.59%
2009-07-20 0 12.58 12.58 12.60 12.00 12.70 5,194,000 64,986,200 12.512 9.027 9.027 9.041 8.611 9.113 7,238,431 8.9779 5.18%
2009-07-17 0 11.96 11.96 12.00 11.92 12.06 1,270,068 15,217,229 11.981 8.582 8.582 8.611 8.553 8.654 1,769,984 8.5974 -0.17%
2009-07-16 0 11.98 11.94 11.98 11.92 12.10 3,652,500 43,787,288 11.988 8.596 8.568 8.596 8.553 8.682 5,090,175 8.6023 1.35%
2009-07-15 0 11.82 11.84 11.86 11.40 11.92 2,174,900 25,577,968 11.761 8.482 8.496 8.510 8.180 8.553 3,030,971 8.4389 3.32%
2009-07-14 0 11.44 11.40 11.44 11.22 11.60 805,959 9,171,700 11.380 8.209 8.180 8.209 8.051 8.324 1,123,196 8.1657 0.53%
2009-07-13 0 11.38 11.26 11.38 10.94 11.40 2,372,800 26,535,496 11.183 8.166 8.080 8.166 7.850 8.180 3,306,767 8.0246 1.61%
2009-07-10 0 11.20 11.06 11.20 10.80 11.20 685,000 7,625,320 11.132 8.037 7.936 8.037 7.750 8.037 954,626 7.9878 0.72%
2009-07-09 0 11.12 11.10 11.12 10.72 11.26 896,000 9,950,240 11.105 7.979 7.965 7.979 7.692 8.080 1,248,678 7.9686 2.96%
2009-07-08 0 10.80 10.80 10.90 10.50 11.08 3,530,000 38,414,985 10.882 7.750 7.750 7.821 7.534 7.951 4,919,457 7.8088 -2.70%
2009-07-07 0 11.10 11.08 11.10 11.00 11.28 591,000 6,571,320 11.119 7.965 7.951 7.965 7.893 8.094 823,626 7.9785 -1.60%
2009-07-06 0 11.28 11.20 11.28 11.00 11.38 1,028,000 11,499,640 11.186 8.094 8.037 8.094 7.893 8.166 1,432,635 8.0269 -0.88%
2009-07-03 0 11.38 11.38 11.44 10.54 11.40 1,697,000 18,879,330 11.125 8.166 8.166 8.209 7.563 8.180 2,364,963 7.9829 2.89%
2009-07-02 0 11.06 11.02 11.04 10.88 11.38 2,142,467 23,647,587 11.038 7.936 7.907 7.922 7.807 8.166 2,985,772 7.9201 0.73%
2009-06-30 0 10.98 10.92 11.02 10.88 11.72 3,377,600 37,208,058 11.016 7.879 7.836 7.907 7.807 8.410 4,707,070 7.9047 -4.36%
2009-06-29 0 11.48 11.48 11.50 10.50 11.90 2,377,000 27,542,536 11.587 8.238 8.238 8.252 7.534 8.539 3,312,620 8.3144 -3.53%
2009-06-26 0 11.90 11.80 11.90 11.68 12.00 1,104,600 13,087,200 11.848 8.539 8.467 8.539 8.381 8.611 1,539,386 8.5016 1.88%
2009-06-25 0 11.68 11.66 11.70 11.64 12.18 3,023,445 35,769,888 11.831 8.381 8.367 8.395 8.352 8.740 4,213,515 8.4893 -0.34%
2009-06-24 0 11.72 11.72 11.74 11.00 11.88 4,498,000 52,358,032 11.640 8.410 8.410 8.424 7.893 8.525 6,268,476 8.3526 5.78%
2009-06-23 0 11.08 11.06 11.10 10.94 11.60 2,725,000 30,329,899 11.130 7.951 7.936 7.965 7.850 8.324 3,797,598 7.9866 -3.48%
2009-06-22 0 11.48 11.44 11.48 11.34 11.66 1,902,333 21,817,696 11.469 8.238 8.209 8.238 8.137 8.367 2,651,118 8.2296 -1.37%
2009-06-19 0 11.64 11.62 11.74 11.32 11.88 5,253,000 61,267,840 11.663 8.352 8.338 8.424 8.123 8.525 7,320,654 8.3692 3.01%
2009-06-18 0 11.30 11.24 11.30 10.90 11.48 4,458,000 50,115,300 11.242 8.108 8.065 8.108 7.821 8.238 6,212,731 8.0665 1.44%
2009-06-17 0 11.14 11.06 11.14 10.28 11.52 10,195,000 113,232,040 11.107 7.994 7.936 7.994 7.377 8.266 14,207,894 7.9697 7.12%
2009-06-16 0 10.40 10.58 10.64 9.900 10.70 4,296,000 43,983,588 10.238 7.463 7.592 7.635 7.104 7.678 5,986,965 7.3466 0.00%
2009-06-15 0 10.40 10.40 10.42 10.38 10.76 1,539,000 16,225,971 10.543 7.463 7.463 7.477 7.448 7.721 2,144,772 7.5654 -1.14%
2009-06-12 0 10.52 10.50 10.54 10.50 10.76 1,583,000 16,843,590 10.640 7.549 7.534 7.563 7.534 7.721 2,206,091 7.6350 -0.19%
2009-06-11 0 10.54 10.52 10.54 10.50 10.76 1,225,000 13,047,800 10.651 7.563 7.549 7.563 7.534 7.721 1,707,177 7.6429 0.00%
2009-06-10 0 10.54 10.52 10.54 10.22 10.68 2,149,900 22,641,823 10.532 7.563 7.549 7.563 7.333 7.664 2,996,131 7.5570 2.93%
2009-06-09 0 10.24 10.22 10.24 10.22 10.60 1,030,000 10,675,620 10.365 7.348 7.333 7.348 7.333 7.606 1,435,422 7.4373 -1.54%
2009-06-08 0 10.40 10.40 10.42 10.32 10.62 1,955,000 20,467,120 10.469 7.463 7.463 7.477 7.405 7.620 2,724,515 7.5122 -2.80%
2009-06-05 0 10.70 10.70 10.74 10.40 10.80 3,250,000 34,712,640 10.681 7.678 7.678 7.707 7.463 7.750 4,529,245 7.6641 1.13%
2009-06-04 0 10.58 10.52 10.58 10.12 10.74 5,452,000 56,649,704 10.391 7.592 7.549 7.592 7.262 7.707 7,597,983 7.4559 0.95%
2009-06-03 0 10.48 10.42 10.46 10.28 11.16 4,632,000 49,413,860 10.668 7.520 7.477 7.506 7.377 8.008 6,455,220 7.6549 -3.50%
2009-06-02 0 10.86 10.72 10.86 10.32 11.52 4,343,000 47,611,760 10.963 7.793 7.692 7.793 7.405 8.266 6,052,465 7.8665 -3.89%
2009-06-01 0 11.30 11.28 11.36 11.20 11.46 3,896,000 44,045,400 11.305 8.108 8.094 8.151 8.037 8.223 5,429,520 8.1122 -0.18%
2009-05-29 0 11.32 11.32 11.34 11.30 11.80 3,419,900 39,270,452 11.483 8.123 8.123 8.137 8.108 8.467 4,766,020 8.2397 -1.57%
2009-05-27 0 11.50 11.48 11.50 11.38 11.56 4,329,000 49,706,640 11.482 8.252 8.238 8.252 8.166 8.295 6,032,955 8.2392 2.13%
2009-05-26 0 11.26 11.24 11.28 11.02 11.36 1,234,000 13,865,480 11.236 8.080 8.065 8.094 7.907 8.151 1,719,720 8.0626 1.81%
2009-05-25 0 11.06 11.06 11.08 10.96 11.20 1,471,000 16,345,000 11.111 7.936 7.936 7.951 7.864 8.037 2,050,006 7.9731 -1.25%
2009-05-22 0 11.20 11.14 11.20 11.00 11.58 4,643,500 52,382,800 11.281 8.037 7.994 8.037 7.893 8.309 6,471,246 8.0947 0.72%
2009-05-21 0 11.12 11.10 11.12 11.02 11.26 742,000 8,256,160 11.127 7.979 7.965 7.979 7.907 8.080 1,034,062 7.9842 -0.04%
2009-05-20 0 11.30 11.30 11.40 10.96 11.50 3,529,000 39,378,940 11.159 7.982 7.982 8.053 7.742 8.123 4,995,897 7.8823 -0.70%
2009-05-19 0 11.38 11.30 11.38 11.18 11.50 2,289,000 25,921,520 11.324 8.039 7.982 8.039 7.897 8.123 3,240,467 7.9993 3.08%
2009-05-18 0 11.04 11.20 11.22 10.50 11.24 2,470,034 27,288,909 11.048 7.798 7.911 7.926 7.417 7.940 3,496,752 7.8041 3.95%
2009-05-15 0 10.62 10.60 10.70 10.60 10.92 1,691,900 18,189,180 10.751 7.502 7.488 7.558 7.488 7.714 2,395,171 7.5941 0.00%
2009-05-14 0 10.62 10.62 10.68 10.34 10.74 1,528,100 16,107,970 10.541 7.502 7.502 7.544 7.304 7.587 2,163,284 7.4461 1.53%
2009-05-13 0 10.46 10.40 10.44 10.34 10.90 862,587 9,210,378 10.678 7.389 7.346 7.375 7.304 7.700 1,221,138 7.5425 0.00%
2009-05-12 0 10.46 10.46 10.48 10.14 10.48 3,401,800 35,054,936 10.305 7.389 7.389 7.403 7.163 7.403 4,815,824 7.2791 -0.38%
2009-05-11 0 10.50 10.50 10.56 10.10 11.20 3,252,068 34,860,318 10.719 7.417 7.417 7.459 7.134 7.911 4,603,853 7.5720 -5.58%
2009-05-08 0 11.12 11.08 11.18 10.78 11.24 1,675,400 18,625,580 11.117 7.855 7.827 7.897 7.615 7.940 2,371,813 7.8529 -0.71%
2009-05-07 0 11.20 11.12 11.22 11.02 11.46 3,926,000 44,190,298 11.256 7.911 7.855 7.926 7.784 8.095 5,557,918 7.9509 1.63%
2009-05-06 0 11.02 11.00 11.04 10.60 11.12 2,434,616 26,666,968 10.953 7.784 7.770 7.798 7.488 7.855 3,446,611 7.7372 0.00%
2009-05-05 0 11.02 11.02 11.14 10.58 11.28 3,398,034 37,340,364 10.989 7.784 7.784 7.869 7.473 7.968 4,810,493 7.7623 1.29%
2009-05-04 0 10.88 10.84 10.88 10.20 11.10 6,629,752 71,832,715 10.835 7.685 7.657 7.685 7.205 7.841 9,385,537 7.6536 1.87%
2009-04-30 0 10.68 10.66 10.68 10.22 10.80 2,704,000 28,559,440 10.562 7.544 7.530 7.544 7.219 7.629 3,827,970 7.4607 3.89%
2009-04-29 0 10.28 10.28 10.30 10.16 10.50 3,836,000 39,699,000 10.349 7.262 7.262 7.276 7.177 7.417 5,430,508 7.3104 2.59%
2009-04-28 0 10.02 10.00 10.02 9.830 10.30 5,762,298 58,146,924 10.091 7.078 7.064 7.078 6.944 7.276 8,157,509 7.1280 -1.18%
2009-04-27 0 10.14 10.12 10.16 9.720 10.30 4,525,900 45,228,334 9.9932 7.163 7.149 7.177 6.866 7.276 6,407,178 7.0590 -0.59%
2009-04-24 0 10.20 10.14 10.20 9.860 10.60 9,613,868 97,724,362 10.165 7.205 7.163 7.205 6.965 7.488 13,610,059 7.1803 -3.41%
2009-04-23 0 10.56 10.56 10.62 8.840 12.00 27,768,352 279,296,225 10.058 7.459 7.459 7.502 6.244 8.477 39,310,807 7.1048 19.59%
2009-04-22 0 8.830 8.830 8.850 8.310 9.000 15,178,000 132,895,900 8.7558 6.237 6.237 6.251 5.870 6.357 21,487,031 6.1849 10.10%
2009-04-21 0 8.020 7.990 8.010 7.850 8.030 2,186,000 17,337,366 7.9311 5.665 5.644 5.658 5.545 5.672 3,094,653 5.6024 -0.37%
2009-04-20 0 8.050 8.050 8.080 7.800 8.140 4,168,000 33,385,340 8.0099 5.686 5.686 5.708 5.510 5.750 5,900,510 5.6580 2.81%
2009-04-17 0 7.830 7.790 7.820 7.780 7.940 2,232,445 17,577,374 7.8736 5.531 5.503 5.524 5.496 5.609 3,160,404 5.5617 0.90%
2009-04-16 0 7.760 7.750 7.790 7.520 8.180 5,740,000 44,838,940 7.8117 5.482 5.474 5.503 5.312 5.778 8,125,943 5.5180 -2.02%
2009-04-15 0 7.920 7.900 7.920 7.800 8.060 4,304,000 34,046,620 7.9105 5.595 5.580 5.595 5.510 5.693 6,093,041 5.5878 -1.61%
2009-04-14 0 8.050 8.050 8.100 7.870 8.110 3,027,000 24,274,420 8.0193 5.686 5.686 5.722 5.559 5.729 4,285,231 5.6647 1.13%
2009-04-09 0 7.960 7.860 7.980 7.470 7.980 2,398,000 18,484,640 7.7084 5.623 5.552 5.637 5.277 5.637 3,394,775 5.4450 5.85%
2009-04-08 0 7.520 7.500 7.550 7.490 7.990 2,005,000 15,229,530 7.5958 5.312 5.298 5.333 5.291 5.644 2,838,417 5.3655 -6.00%
2009-04-07 0 8.000 7.870 8.000 7.520 8.030 1,993,000 15,429,130 7.7417 5.651 5.559 5.651 5.312 5.672 2,821,429 5.4686 -0.37%
2009-04-06 0 8.030 8.030 8.040 7.930 8.140 3,170,410 25,428,092 8.0204 5.672 5.672 5.679 5.602 5.750 4,488,253 5.6655 1.39%
2009-04-03 0 7.920 7.900 7.920 7.780 8.370 2,446,470 19,401,295 7.9303 5.595 5.580 5.595 5.496 5.912 3,463,393 5.6018 -5.15%
2009-04-02 0 8.350 8.260 8.350 8.120 8.390 1,860,000 15,382,300 8.2701 5.898 5.835 5.898 5.736 5.927 2,633,145 5.8418 3.34%
2009-04-01 0 8.080 8.040 8.080 7.800 8.100 1,404,455 11,193,090 7.9697 5.708 5.679 5.708 5.510 5.722 1,988,244 5.6296 2.54%
2009-03-31 0 7.880 7.870 7.880 7.750 7.930 1,755,704 13,802,203 7.8613 5.566 5.559 5.566 5.474 5.602 2,485,497 5.5531 1.94%
2009-03-30 0 7.730 7.710 7.770 7.710 7.980 1,096,000 8,540,340 7.7923 5.460 5.446 5.489 5.446 5.637 1,551,574 5.5043 -2.15%
2009-03-27 0 7.900 7.880 7.900 7.860 8.000 1,750,000 13,826,090 7.9006 5.580 5.566 5.580 5.552 5.651 2,477,422 5.5808 0.51%
2009-03-26 0 7.860 7.850 7.880 7.810 7.900 2,130,000 16,745,570 7.8618 5.552 5.545 5.566 5.517 5.580 3,015,376 5.5534 0.13%
2009-03-25 0 7.850 7.830 7.870 7.800 8.100 4,081,000 32,104,000 7.8667 5.545 5.531 5.559 5.510 5.722 5,777,347 5.5569 -0.88%
2009-03-24 0 7.920 7.920 7.930 7.850 8.380 7,690,863 61,967,462 8.0573 5.595 5.595 5.602 5.545 5.919 10,887,720 5.6915 -4.35%
2009-03-23 0 8.280 8.270 8.280 7.900 8.350 1,290,000 10,673,280 8.2739 5.849 5.842 5.849 5.580 5.898 1,826,214 5.8445 4.55%
2009-03-20 0 7.920 7.900 7.920 7.780 8.250 2,507,000 19,865,180 7.9239 5.595 5.580 5.595 5.496 5.828 3,549,083 5.5973 -4.00%
2009-03-19 0 8.250 8.200 8.250 8.200 8.400 3,781,000 31,478,960 8.3256 5.828 5.792 5.828 5.792 5.934 5,352,646 5.8810 -2.37%
2009-03-18 0 8.450 8.360 8.460 8.200 8.450 1,877,500 15,658,660 8.3402 5.969 5.905 5.976 5.792 5.969 2,657,919 5.8913 3.17%
2009-03-17 0 8.190 8.170 8.190 7.860 8.260 4,686,000 37,939,510 8.0964 5.785 5.771 5.785 5.552 5.835 6,633,827 5.7191 3.67%
2009-03-16 0 7.900 7.900 7.910 7.660 7.950 2,083,000 16,441,960 7.8934 5.580 5.580 5.587 5.411 5.616 2,948,839 5.5757 3.95%
2009-03-13 0 7.600 7.600 7.610 7.380 7.780 2,801,000 21,222,870 7.5769 5.368 5.368 5.376 5.213 5.496 3,965,290 5.3522 3.68%
2009-03-12 0 7.330 7.330 7.380 7.120 7.400 1,166,000 8,510,650 7.2990 5.178 5.178 5.213 5.029 5.227 1,650,671 5.1559 -1.08%
2009-03-11 0 7.410 7.380 7.410 7.230 7.460 2,110,700 15,627,295 7.4038 5.234 5.213 5.234 5.107 5.270 2,988,053 5.2299 2.21%
2009-03-10 0 7.250 7.250 7.280 7.000 7.280 856,000 6,131,900 7.1634 5.121 5.121 5.142 4.945 5.142 1,211,813 5.0601 2.11%
2009-03-09 0 7.100 6.830 7.100 6.800 7.440 2,874,000 20,318,330 7.0697 5.015 4.825 5.015 4.803 5.255 4,068,634 4.9939 -4.44%
2009-03-06 0 7.430 7.400 7.450 7.280 7.610 2,179,000 16,245,450 7.4555 5.248 5.227 5.263 5.142 5.376 3,084,744 5.2664 0.41%
2009-03-05 0 7.400 7.400 7.460 7.250 7.500 1,635,000 12,137,300 7.4234 5.227 5.227 5.270 5.121 5.298 2,314,620 5.2438 0.14%
2009-03-04 0 7.390 7.190 7.400 6.850 7.500 1,044,634 7,572,498 7.2489 5.220 5.079 5.227 4.839 5.298 1,478,856 5.1205 6.79%
2009-03-03 0 6.920 6.750 6.920 6.550 6.940 1,071,000 7,257,480 6.7764 4.888 4.768 4.888 4.627 4.902 1,516,182 4.7867 0.14%
2009-03-02 0 6.910 6.910 6.970 6.890 7.080 1,144,284 7,956,735 6.9535 4.881 4.881 4.923 4.867 5.001 1,619,928 4.9118 -2.40%
2009-02-27 0 7.080 7.080 7.200 7.060 7.350 1,167,000 8,384,030 7.1843 5.001 5.001 5.086 4.987 5.192 1,652,086 5.0748 -1.67%
2009-02-26 0 7.200 7.180 7.260 7.100 7.400 1,838,000 13,308,690 7.2409 5.086 5.072 5.128 5.015 5.227 2,602,000 5.1148 1.41%
2009-02-25 0 7.100 7.070 7.100 7.050 7.200 1,935,000 13,774,140 7.1184 5.015 4.994 5.015 4.980 5.086 2,739,320 5.0283 1.43%
2009-02-24 0 7.000 7.000 7.090 6.900 7.200 917,800 6,437,204 7.0137 4.945 4.945 5.008 4.874 5.086 1,299,301 4.9544 -2.10%
2009-02-23 0 7.150 7.150 7.200 7.000 7.210 1,404,500 10,008,775 7.1262 5.051 5.051 5.086 4.945 5.093 1,988,308 5.0338 0.00%
2009-02-20 0 7.150 7.150 7.230 7.150 7.480 806,000 5,876,490 7.2909 5.051 5.051 5.107 5.051 5.284 1,141,030 5.1502 -1.38%
2009-02-19 0 7.250 7.250 7.300 7.100 7.400 1,133,000 8,191,340 7.2298 5.121 5.121 5.157 5.015 5.227 1,603,953 5.1070 -2.03%
2009-02-18 0 7.400 7.280 7.400 7.200 7.410 1,053,000 7,687,150 7.3002 5.227 5.142 5.227 5.086 5.234 1,490,700 5.1567 2.21%
2009-02-17 0 7.240 7.150 7.240 7.120 7.440 1,818,000 13,123,824 7.2188 5.114 5.051 5.114 5.029 5.255 2,573,687 5.0992 -2.69%
2009-02-16 0 7.440 7.450 7.490 7.300 7.790 2,474,000 18,470,936 7.4660 5.255 5.263 5.291 5.157 5.503 3,502,366 5.2738 -0.67%
2009-02-13 0 7.490 7.450 7.490 7.290 7.630 1,858,000 13,877,030 7.4688 5.291 5.263 5.291 5.150 5.390 2,630,314 5.2758 2.74%
2009-02-12 0 7.290 7.290 7.300 7.150 7.780 4,308,056 31,284,138 7.2618 5.150 5.150 5.157 5.051 5.496 6,098,783 5.1296 -6.30%
2009-02-11 0 7.780 7.760 7.790 7.360 7.840 5,382,000 41,667,714 7.7421 5.496 5.482 5.503 5.199 5.538 7,619,133 5.4688 0.91%
2009-02-10 0 7.710 7.710 7.750 7.060 7.750 4,841,000 36,585,790 7.5575 5.446 5.446 5.474 4.987 5.474 6,853,256 5.3385 6.79%
2009-02-09 0 7.220 7.100 7.210 6.900 7.220 2,509,000 17,728,925 7.0661 5.100 5.015 5.093 4.874 5.100 3,551,915 4.9914 3.74%
2009-02-06 0 6.960 6.900 6.960 6.650 7.010 3,840,000 26,372,300 6.8678 4.916 4.874 4.916 4.697 4.952 5,436,171 4.8513 4.66%
2009-02-05 0 6.650 6.600 6.650 6.300 6.750 6,428,500 41,359,640 6.4338 4.697 4.662 4.697 4.450 4.768 9,100,631 4.5447 5.56%
2009-02-04 0 6.300 6.230 6.300 6.090 6.320 2,243,000 13,927,620 6.2094 4.450 4.401 4.450 4.302 4.464 3,175,347 4.3862 5.00%
2009-02-03 0 6.000 6.000 6.020 5.870 6.130 2,432,914 14,652,949 6.0228 4.238 4.238 4.252 4.146 4.330 3,444,202 4.2544 0.50%
2009-02-02 0 5.970 5.900 5.960 5.850 6.380 1,720,000 10,228,880 5.9470 4.217 4.168 4.210 4.132 4.507 2,434,951 4.2009 -4.02%
2009-01-30 0 6.220 6.210 6.220 6.130 6.550 4,248,000 26,428,650 6.2214 4.394 4.387 4.394 4.330 4.627 6,013,764 4.3947 -5.04%
2009-01-29 0 6.550 6.540 6.550 6.180 6.710 2,865,089 18,649,109 6.5091 4.627 4.620 4.627 4.365 4.740 4,056,019 4.5979 7.55%
2009-01-23 0 6.090 6.030 6.090 5.730 6.090 1,299,000 7,749,610 5.9658 4.302 4.259 4.302 4.048 4.302 1,838,955 4.2141 2.87%
2009-01-22 0 5.920 5.910 5.920 5.600 6.040 1,872,000 11,138,950 5.9503 4.182 4.175 4.182 3.956 4.267 2,650,133 4.2032 3.86%
2009-01-21 0 5.700 5.670 5.700 5.580 5.780 1,617,000 9,200,580 5.6899 4.026 4.005 4.026 3.942 4.083 2,289,137 4.0192 2.15%
2009-01-20 0 5.580 5.560 5.580 5.560 5.680 914,000 5,102,980 5.5831 3.942 3.927 3.942 3.927 4.012 1,293,922 3.9438 -2.96%
2009-01-19 0 5.750 5.720 5.750 5.660 5.890 776,000 4,477,190 5.7696 4.062 4.040 4.062 3.998 4.161 1,098,559 4.0755 0.70%
2009-01-16 0 5.710 5.660 5.710 5.650 5.850 1,107,000 6,323,810 5.7126 4.033 3.998 4.033 3.991 4.132 1,567,146 4.0352 1.78%
2009-01-15 0 5.610 5.610 5.630 5.600 5.700 1,416,000 7,983,420 5.6380 3.963 3.963 3.977 3.956 4.026 2,004,588 3.9826 -2.94%
2009-01-14 0 5.780 5.780 5.800 5.760 5.980 1,394,646 8,120,337 5.8225 4.083 4.083 4.097 4.069 4.224 1,974,358 4.1129 -1.37%
2009-01-13 0 5.860 5.810 5.940 5.800 6.000 1,669,000 9,825,870 5.8873 4.139 4.104 4.196 4.097 4.238 2,362,752 4.1587 1.03%
2009-01-12 0 5.800 5.810 6.000 5.800 6.150 1,703,000 10,281,450 6.0373 4.097 4.104 4.238 4.097 4.344 2,410,885 4.2646 -4.13%
2009-01-09 0 6.050 5.990 6.100 5.800 6.100 2,703,000 16,213,300 5.9983 4.274 4.231 4.309 4.097 4.309 3,826,555 4.2370 2.89%
2009-01-08 0 5.880 5.870 5.880 5.730 6.030 1,970,471 11,605,172 5.8895 4.154 4.146 4.154 4.048 4.259 2,789,536 4.1603 -5.01%
2009-01-07 0 6.190 6.160 6.190 6.150 6.550 1,626,676 10,210,008 6.2766 4.372 4.351 4.372 4.344 4.627 2,302,836 4.4337 -4.77%
2009-01-06 0 6.500 6.500 6.550 6.330 6.660 5,012,800 32,108,554 6.4053 4.591 4.591 4.627 4.471 4.704 7,096,468 4.5246 -1.52%
2009-01-05 0 6.600 6.600 6.650 6.490 6.750 561,687 3,683,503 6.5579 4.662 4.662 4.697 4.584 4.768 795,163 4.6324 4.43%
2009-01-02 0 6.320 6.320 6.350 6.250 6.380 788,000 4,966,640 6.3028 4.464 4.464 4.486 4.415 4.507 1,115,548 4.4522 1.12%
2008-12-31 0 6.250 6.230 6.250 6.160 6.290 438,100 2,730,467 6.2325 4.415 4.401 4.415 4.351 4.443 620,205 4.4025 0.81%
2008-12-30 0 6.200 6.200 6.220 6.090 6.250 240,000 1,478,260 6.1594 4.380 4.380 4.394 4.302 4.415 339,761 4.3509 0.81%
2008-12-29 0 6.150 6.130 6.200 5.800 6.250 1,155,800 7,029,620 6.0820 4.344 4.330 4.380 4.097 4.415 1,636,231 4.2962 -1.60%
2008-12-24 0 6.250 6.210 6.250 6.210 6.330 1,285,000 8,043,340 6.2594 4.415 4.387 4.415 4.387 4.471 1,819,135 4.4215 -0.32%
2008-12-23 0 6.270 6.270 6.300 6.220 6.550 778,000 4,897,260 6.2947 4.429 4.429 4.450 4.394 4.627 1,101,391 4.4464 -4.27%
2008-12-22 0 6.550 6.550 6.660 6.550 7.000 1,892,584 12,654,894 6.6866 4.627 4.627 4.704 4.627 4.945 2,679,273 4.7233 -4.38%
2008-12-19 0 6.850 6.800 6.850 6.700 7.050 934,000 6,395,106 6.8470 4.839 4.803 4.839 4.733 4.980 1,322,235 4.8366 -2.14%
2008-12-18 0 7.000 6.940 7.000 6.600 7.050 2,105,000 14,611,684 6.9414 4.945 4.902 4.945 4.662 4.980 2,979,984 4.9033 6.87%
2008-12-17 0 6.550 6.540 6.550 6.350 6.690 1,816,000 11,795,490 6.4953 4.627 4.620 4.627 4.486 4.726 2,570,856 4.5882 0.00%
2008-12-16 0 6.550 6.530 6.550 6.500 6.580 860,000 5,630,260 6.5468 4.627 4.613 4.627 4.591 4.648 1,217,476 4.6245 0.15%
2008-12-15 0 6.540 6.470 6.540 6.210 6.600 1,078,000 7,015,840 6.5082 4.620 4.570 4.620 4.387 4.662 1,526,092 4.5973 5.31%
2008-12-12 0 6.210 6.190 6.210 6.050 6.460 881,000 5,463,680 6.2017 4.387 4.372 4.387 4.274 4.563 1,247,205 4.3807 -4.46%
2008-12-11 0 6.500 6.490 6.500 6.450 7.050 5,403,000 36,312,780 6.7209 4.591 4.584 4.591 4.556 4.980 7,648,862 4.7475 -2.84%
2008-12-10 0 6.690 6.690 6.710 6.500 6.860 3,207,000 21,380,590 6.6669 4.726 4.726 4.740 4.591 4.846 4,540,052 4.7093 -1.18%
2008-12-09 0 6.770 6.600 6.770 6.580 6.980 1,269,000 8,625,490 6.7971 4.782 4.662 4.782 4.648 4.931 1,796,485 4.8013 -0.44%
2008-12-08 0 6.800 6.760 6.820 6.700 7.110 3,893,067 26,700,614 6.8585 4.803 4.775 4.818 4.733 5.022 5,511,296 4.8447 3.03%
2008-12-05 0 6.600 6.600 6.660 6.090 6.800 2,568,000 16,595,900 6.4626 4.662 4.662 4.704 4.302 4.803 3,635,439 4.5650 8.02%
2008-12-04 0 6.110 6.110 6.190 6.100 6.500 2,392,000 15,246,980 6.3742 4.316 4.316 4.372 4.309 4.591 3,386,281 4.5026 -1.45%
2008-12-03 0 6.200 6.200 6.210 5.800 6.250 2,232,000 13,571,570 6.0805 4.380 4.380 4.387 4.097 4.415 3,159,774 4.2951 7.27%
2008-12-02 0 5.780 5.720 5.780 5.600 5.850 2,069,000 11,829,100 5.7173 4.083 4.040 4.083 3.956 4.132 2,929,020 4.0386 -3.67%
2008-12-01 0 6.000 5.990 6.000 5.880 6.470 4,549,774 27,971,098 6.1478 4.238 4.231 4.238 4.154 4.570 6,440,976 4.3427 -4.76%
2008-11-28 0 6.300 6.220 6.300 6.010 6.480 2,957,000 18,550,560 6.2734 4.450 4.394 4.450 4.245 4.577 4,186,135 4.4314 0.00%
2008-11-27 0 6.300 6.220 6.300 6.060 6.420 2,540,000 15,871,280 6.2485 4.450 4.394 4.450 4.281 4.535 3,595,800 4.4138 5.00%
2008-11-26 0 6.000 6.000 6.010 5.760 6.030 1,807,000 10,677,710 5.9091 4.238 4.238 4.245 4.069 4.259 2,558,115 4.1741 4.17%
2008-11-25 0 5.760 5.740 5.780 5.550 5.760 6,633,000 37,516,370 5.6560 4.069 4.055 4.083 3.920 4.069 9,390,135 3.9953 5.49%
2008-11-24 0 5.460 5.430 5.480 5.240 5.670 3,840,000 21,090,310 5.4923 3.857 3.836 3.871 3.701 4.005 5,436,171 3.8796 5.20%
2008-11-21 0 5.190 5.140 5.190 4.550 5.220 7,988,000 39,629,770 4.9612 3.666 3.631 3.666 3.214 3.687 11,308,368 3.5045 0.97%
2008-11-20 0 5.140 5.000 5.140 4.860 5.230 1,914,000 9,681,640 5.0583 3.631 3.532 3.631 3.433 3.694 2,709,591 3.5731 -3.75%
2008-11-19 0 5.340 5.290 5.340 5.200 5.460 1,471,000 7,807,490 5.3076 3.772 3.737 3.772 3.673 3.857 2,082,450 3.7492 1.91%
2008-11-18 0 5.240 5.220 5.240 5.200 5.540 2,070,200 11,236,392 5.4277 3.701 3.687 3.701 3.673 3.913 2,930,719 3.8340 -5.76%
2008-11-17 0 5.560 5.540 5.560 5.480 5.660 3,122,538 17,349,688 5.5563 3.927 3.913 3.927 3.871 3.998 4,420,482 3.9248 0.00%
2008-11-14 0 5.560 5.510 5.560 5.510 5.780 2,567,000 14,465,160 5.6350 3.927 3.892 3.927 3.892 4.083 3,634,023 3.9805 0.91%
2008-11-13 0 5.510 5.510 5.550 4.960 5.810 4,762,000 26,137,600 5.4888 3.892 3.892 3.920 3.504 4.104 6,741,418 3.8772 3.96%
2008-11-12 0 5.300 5.160 5.300 5.000 5.400 1,224,000 6,356,430 5.1932 3.744 3.645 3.744 3.532 3.814 1,732,779 3.6683 2.32%
2008-11-11 0 5.180 5.130 5.180 5.140 5.490 5,391,000 28,471,560 5.2813 3.659 3.624 3.659 3.631 3.878 7,631,874 3.7306 -4.95%
2008-11-10 0 5.450 5.450 5.490 4.960 5.700 13,050,000 67,584,850 5.1789 3.850 3.850 3.878 3.504 4.026 18,474,486 3.6583 11.68%
2008-11-07 0 4.880 4.800 4.880 4.620 4.980 1,929,500 9,402,130 4.8728 3.447 3.391 3.447 3.263 3.518 2,731,534 3.4421 -0.41%
2008-11-06 0 4.900 4.740 4.900 4.540 5.100 3,097,000 14,904,600 4.8126 3.461 3.348 3.461 3.207 3.603 4,384,328 3.3995 -1.80%
2008-11-05 0 4.990 4.950 4.990 4.890 5.180 3,072,000 15,419,570 5.0194 3.525 3.497 3.525 3.454 3.659 4,348,937 3.5456 4.18%
2008-11-04 0 4.790 4.700 4.790 4.500 5.000 2,983,000 14,104,960 4.7284 3.384 3.320 3.384 3.179 3.532 4,222,942 3.3401 6.44%
2008-11-03 0 4.500 4.480 4.500 4.200 4.500 9,231,032 38,721,421 4.1947 3.179 3.165 3.179 2.967 3.179 13,068,090 2.9631 10.02%
2008-10-31 0 4.090 4.000 4.090 3.800 4.200 1,918,000 7,656,100 3.9917 2.889 2.826 2.889 2.684 2.967 2,715,254 2.8197 3.28%
2008-10-30 0 3.960 3.960 4.000 3.200 4.060 12,394,000 44,867,620 3.6201 2.797 2.797 2.826 2.260 2.868 17,545,807 2.5572 24.53%
2008-10-29 0 3.180 3.080 3.180 3.050 3.500 6,185,344 20,119,997 3.2529 2.246 2.176 2.246 2.154 2.472 8,756,403 2.2977 1.92%
2008-10-28 0 3.120 3.100 3.120 3.020 3.430 5,539,500 17,418,350 3.1444 2.204 2.190 2.204 2.133 2.423 7,842,101 2.2211 -1.89%
2008-10-27 0 3.180 3.180 3.210 3.160 3.520 6,417,400 21,084,276 3.2855 2.246 2.246 2.267 2.232 2.486 9,084,917 2.3208 -9.66%
2008-10-24 0 3.520 3.520 3.560 3.360 3.900 2,761,640 9,823,230 3.5570 2.486 2.486 2.515 2.373 2.755 3,909,569 2.5126 -9.28%
2008-10-23 0 3.880 3.800 3.890 3.700 4.500 3,802,000 14,915,340 3.9230 2.741 2.684 2.748 2.614 3.179 5,382,375 2.7711 -15.65%
2008-10-22 0 4.600 4.500 4.600 4.600 5.100 821,000 3,977,770 4.8450 3.249 3.179 3.249 3.249 3.603 1,162,265 3.4224 -9.98%
2008-10-21 0 5.110 5.110 5.150 5.030 5.160 1,559,700 7,936,160 5.0883 3.610 3.610 3.638 3.553 3.645 2,208,020 3.5942 0.79%
2008-10-20 0 5.070 5.070 5.100 4.850 5.210 2,271,000 11,611,960 5.1131 3.581 3.581 3.603 3.426 3.680 3,214,985 3.6118 3.68%
2008-10-17 0 4.890 4.890 4.900 4.600 4.950 2,053,000 10,017,330 4.8794 3.454 3.454 3.461 3.249 3.497 2,906,369 3.4467 1.87%
2008-10-16 0 4.800 4.800 4.820 4.740 4.880 10,198,000 51,068,500 5.0077 3.391 3.391 3.405 3.348 3.447 14,436,997 3.5373 -4.76%
2008-10-15 0 5.040 5.030 5.040 4.980 5.110 2,142,000 10,804,940 5.0443 3.560 3.553 3.560 3.518 3.610 3,032,364 3.5632 -4.73%
2008-10-14 0 5.290 5.290 5.300 5.080 5.420 3,115,000 16,450,980 5.2812 3.737 3.737 3.744 3.588 3.829 4,409,810 3.7305 5.80%
2008-10-13 0 5.000 4.940 5.000 4.510 5.050 1,485,000 7,082,180 4.7691 3.532 3.490 3.532 3.186 3.567 2,102,269 3.3688 8.46%
2008-10-10 0 4.610 4.600 4.610 4.570 4.760 1,586,000 7,347,890 4.6330 3.256 3.249 3.256 3.228 3.362 2,245,252 3.2726 -6.49%
2008-10-09 0 4.930 4.900 4.930 4.800 5.040 1,084,000 5,313,160 4.9014 3.482 3.461 3.482 3.391 3.560 1,534,586 3.4623 2.71%
2008-10-08 0 4.800 4.800 4.820 4.700 4.950 1,418,000 6,797,570 4.7938 3.391 3.391 3.405 3.320 3.497 2,007,419 3.3862 -5.70%
2008-10-06 0 5.090 5.090 5.100 5.090 5.270 1,813,000 9,253,230 5.1038 3.595 3.595 3.603 3.595 3.723 2,566,609 3.6052 -3.42%
2008-10-03 0 5.270 5.250 5.270 5.050 5.390 1,839,000 9,603,897 5.2223 3.723 3.708 3.723 3.567 3.807 2,603,416 3.6890 1.35%
2008-10-02 0 5.200 5.180 5.200 5.060 5.460 3,276,000 17,009,640 5.1922 3.673 3.659 3.673 3.574 3.857 4,637,733 3.6677 -4.76%
2008-09-30 0 5.460 5.290 5.440 4.820 5.460 2,243,000 11,476,470 5.1166 3.857 3.737 3.843 3.405 3.857 3,175,347 3.6142 4.00%
2008-09-29 0 5.250 5.230 5.250 5.250 5.490 1,515,000 8,270,139 5.4588 3.708 3.694 3.708 3.708 3.878 2,144,739 3.8560 -4.37%
2008-09-26 0 5.490 5.410 5.490 5.470 5.800 799,000 4,545,120 5.6885 3.878 3.822 3.878 3.864 4.097 1,131,120 4.0182 -3.68%
2008-09-25 0 5.700 5.600 5.700 5.670 5.780 6,310,000 35,980,900 5.7022 4.026 3.956 4.026 4.005 4.083 8,932,874 4.0279 0.00%
2008-09-24 0 5.700 5.700 5.750 5.370 5.840 1,633,000 9,396,840 5.7543 4.026 4.026 4.062 3.793 4.125 2,311,788 4.0647 0.00%
2008-09-23 0 5.700 5.570 5.700 5.470 5.800 1,812,000 10,325,880 5.6986 4.026 3.935 4.026 3.864 4.097 2,565,193 4.0254 0.88%
2008-09-22 0 5.650 5.640 5.650 5.600 5.880 2,924,000 16,691,790 5.7085 3.991 3.984 3.991 3.956 4.154 4,139,417 4.0324 2.73%
2008-09-19 0 5.500 5.500 5.690 4.760 5.690 3,049,000 16,491,950 5.4090 3.885 3.885 4.019 3.362 4.019 4,316,376 3.8208 12.24%
2008-09-18 0 4.900 4.900 4.920 4.200 5.000 5,171,034 24,432,098 4.7248 3.461 3.461 3.475 2.967 3.532 7,320,475 3.3375 -2.00%
2008-09-17 0 5.000 5.000 5.150 4.680 5.600 4,493,032 23,791,298 5.2952 3.532 3.532 3.638 3.306 3.956 6,360,648 3.7404 -6.54%
2008-09-16 0 5.350 5.340 5.440 4.880 5.700 2,889,000 15,274,330 5.2871 3.779 3.772 3.843 3.447 4.026 4,089,869 3.7347 -3.25%
2008-09-12 0 5.530 5.500 5.530 5.490 5.600 2,821,000 15,562,690 5.5167 3.906 3.885 3.906 3.878 3.956 3,993,604 3.8969 0.55%
2008-09-11 0 5.500 5.490 5.500 5.340 5.660 7,828,998 43,141,929 5.5105 3.885 3.878 3.885 3.772 3.998 11,083,273 3.8925 -2.83%
2008-09-10 0 5.660 5.500 5.660 5.480 5.690 1,558,000 8,662,810 5.5602 3.998 3.885 3.998 3.871 4.019 2,205,613 3.9276 -0.88%
2008-09-09 0 5.710 5.700 5.750 5.700 5.850 473,000 2,740,280 5.7934 4.033 4.026 4.062 4.026 4.132 669,612 4.0923 -2.73%
2008-09-08 0 5.870 5.890 5.900 5.860 6.140 828,000 4,966,720 5.9985 4.146 4.161 4.168 4.139 4.337 1,172,174 4.2372 -2.17%
2008-09-05 0 6.000 6.000 6.130 5.800 6.130 3,178,000 19,023,860 5.9861 4.238 4.238 4.330 4.097 4.330 4,498,997 4.2285 -0.83%
2008-09-04 0 6.050 6.050 6.080 6.050 6.300 1,353,000 8,355,930 6.1759 4.274 4.274 4.295 4.274 4.450 1,915,401 4.3625 -4.12%
2008-09-03 0 6.310 6.310 6.360 6.310 6.570 671,000 4,295,080 6.4010 4.457 4.457 4.493 4.457 4.641 949,914 4.5215 -1.10%
2008-09-02 0 6.380 6.370 6.380 6.280 6.590 1,053,000 6,712,450 6.3746 4.507 4.500 4.507 4.436 4.655 1,490,700 4.5029 -0.31%
2008-09-01 0 6.400 6.400 6.490 6.350 6.590 646,000 4,178,919 6.4689 4.521 4.521 4.584 4.486 4.655 914,522 4.5695 -1.54%
2008-08-29 0 6.500 6.450 6.500 6.270 6.600 1,670,000 10,802,610 6.4686 4.591 4.556 4.591 4.429 4.662 2,364,168 4.5693 2.69%
2008-08-28 0 6.330 6.320 6.330 6.180 6.370 1,692,000 10,632,920 6.2842 4.471 4.464 4.471 4.365 4.500 2,395,313 4.4391 0.16%
2008-08-27 0 6.320 6.290 6.320 6.230 6.380 2,697,000 16,959,550 6.2883 4.464 4.443 4.464 4.401 4.507 3,818,060 4.4419 1.44%
2008-08-26 0 6.230 6.230 6.250 6.150 6.400 2,622,000 16,359,810 6.2394 4.401 4.401 4.415 4.344 4.521 3,711,885 4.4074 -4.15%
2008-08-25 0 6.500 6.460 6.500 6.200 6.550 4,089,000 26,206,860 6.4091 4.591 4.563 4.591 4.380 4.627 5,788,672 4.5273 3.17%
2008-08-21 0 6.300 6.280 6.300 6.110 6.360 6,501,000 40,850,050 6.2837 4.450 4.436 4.450 4.316 4.493 9,203,267 4.4386 0.16%
2008-08-20 0 6.290 6.200 6.290 5.800 6.380 9,493,000 58,014,000 6.1112 4.443 4.380 4.443 4.097 4.507 13,438,950 4.3169 3.97%
2008-08-19 0 6.050 6.050 6.060 6.010 6.200 985,000 6,049,300 6.1414 4.274 4.274 4.281 4.245 4.380 1,394,434 4.3382 -2.42%
2008-08-18 0 6.200 6.120 6.200 6.060 6.460 3,412,000 21,270,600 6.2341 4.380 4.323 4.380 4.281 4.563 4,830,264 4.4036 -1.74%
2008-08-15 0 6.310 6.260 6.310 6.250 6.330 416,000 2,622,380 6.3038 4.457 4.422 4.457 4.415 4.471 588,918 4.4529 0.00%
2008-08-14 0 6.310 6.260 6.310 6.210 6.340 2,076,000 13,078,860 6.3000 4.457 4.422 4.457 4.387 4.478 2,938,930 4.4502 0.80%
2008-08-13 0 6.260 6.260 6.300 6.240 6.350 2,471,000 15,558,700 6.2965 4.422 4.422 4.450 4.408 4.486 3,498,119 4.4477 -0.95%
2008-08-12 0 6.320 6.280 6.320 6.130 6.470 2,645,000 16,811,480 6.3559 4.464 4.436 4.464 4.330 4.570 3,744,446 4.4897 -0.32%
2008-08-11 0 6.340 6.340 6.410 6.340 6.710 1,837,000 12,026,480 6.5468 4.478 4.478 4.528 4.478 4.740 2,600,585 4.6245 -2.76%
2008-08-08 0 6.520 6.520 6.630 6.520 6.890 3,610,000 24,295,460 6.7300 4.606 4.606 4.683 4.606 4.867 5,110,567 4.7540 -3.69%
2008-08-07 0 6.770 6.770 6.820 6.750 7.000 3,657,000 25,075,840 6.8569 4.782 4.782 4.818 4.768 4.945 5,177,103 4.8436 -0.73%
2008-08-05 0 6.820 6.800 6.820 6.760 7.050 4,177,098 28,730,256 6.8780 4.818 4.803 4.818 4.775 4.980 5,913,390 4.8585 0.00%
2008-08-04 0 6.820 6.820 6.840 6.780 7.260 1,887,000 13,026,820 6.9035 4.818 4.818 4.832 4.789 5.128 2,671,368 4.8765 -6.06%
2008-08-01 0 7.260 7.260 7.300 7.100 7.320 1,655,000 12,002,830 7.2525 5.128 5.128 5.157 5.015 5.171 2,342,933 5.1230 -1.22%
2008-07-31 0 7.350 7.310 7.350 7.100 7.470 5,829,000 42,689,790 7.3237 5.192 5.164 5.192 5.015 5.277 8,251,937 5.1733 3.81%
2008-07-30 0 7.080 7.050 7.080 6.900 7.130 3,043,000 21,529,770 7.0752 5.001 4.980 5.001 4.874 5.036 4,307,882 4.9978 2.91%
2008-07-29 0 6.880 6.870 6.890 6.530 6.900 2,721,000 18,435,140 6.7751 4.860 4.853 4.867 4.613 4.874 3,852,037 4.7858 2.23%
2008-07-28 0 6.730 6.730 6.740 6.230 6.750 2,191,600 14,517,550 6.6242 4.754 4.754 4.761 4.401 4.768 3,102,581 4.6792 8.03%
2008-07-25 0 6.230 6.200 6.240 6.170 6.250 817,000 5,068,990 6.2044 4.401 4.380 4.408 4.358 4.415 1,156,602 4.3827 -2.20%
2008-07-24 0 6.370 6.350 6.370 6.210 6.370 591,000 3,720,250 6.2948 4.500 4.486 4.500 4.387 4.500 836,661 4.4465 1.11%
2008-07-23 0 6.300 6.300 6.340 6.280 6.390 1,610,000 10,180,120 6.3231 4.450 4.450 4.478 4.436 4.514 2,279,228 4.4665 0.64%
2008-07-22 0 6.260 6.260 6.280 6.200 6.340 1,655,000 10,409,080 6.2895 4.422 4.422 4.436 4.380 4.478 2,342,933 4.4428 0.32%
2008-07-21 0 6.240 6.230 6.280 6.180 6.400 2,057,000 12,755,580 6.2011 4.408 4.401 4.436 4.365 4.521 2,912,032 4.3803 1.46%
2008-07-18 0 6.150 6.120 6.150 5.940 6.150 2,755,000 16,508,900 5.9923 4.344 4.323 4.344 4.196 4.344 3,900,169 4.2329 3.89%
2008-07-17 0 5.920 5.890 5.920 5.810 6.030 1,781,000 10,517,500 5.9054 4.182 4.161 4.182 4.104 4.259 2,521,307 4.1714 0.51%
2008-07-16 0 5.890 5.840 5.890 5.770 5.980 903,000 5,325,150 5.8972 4.161 4.125 4.161 4.076 4.224 1,278,350 4.1656 1.73%
2008-07-15 0 5.790 5.770 5.790 5.770 6.040 1,871,000 10,994,450 5.8762 4.090 4.076 4.090 4.076 4.267 2,648,718 4.1509 -5.08%
2008-07-14 0 6.100 6.100 6.150 6.080 6.340 655,000 4,022,540 6.1413 4.309 4.309 4.344 4.295 4.478 927,263 4.3381 -3.79%
2008-07-11 0 6.340 6.340 6.350 6.180 6.350 1,811,000 11,351,050 6.2678 4.478 4.478 4.486 4.365 4.486 2,563,777 4.4275 2.42%
2008-07-10 0 6.190 6.150 6.190 6.020 6.230 986,000 6,048,550 6.1344 4.372 4.344 4.372 4.252 4.401 1,395,850 4.3332 1.48%
2008-07-09 0 6.100 6.060 6.100 5.970 6.150 1,558,000 9,419,840 6.0461 4.309 4.281 4.309 4.217 4.344 2,205,613 4.2708 3.74%
2008-07-08 0 5.880 5.850 5.860 5.840 6.000 1,647,000 9,729,800 5.9076 4.154 4.132 4.139 4.125 4.238 2,331,608 4.1730 -2.00%
2008-07-07 0 6.000 6.000 6.010 5.700 6.080 1,588,000 9,496,790 5.9803 4.238 4.238 4.245 4.026 4.295 2,248,083 4.2244 2.56%
2008-07-04 0 5.850 5.850 5.930 5.850 6.000 525,400 3,116,934 5.9325 4.132 4.132 4.189 4.132 4.238 743,793 4.1906 -1.68%
2008-07-03 0 5.950 5.920 5.990 5.900 6.380 2,968,000 17,992,450 6.0621 4.203 4.182 4.231 4.168 4.507 4,201,707 4.2822 -6.30%
2008-07-02 0 6.350 6.330 6.350 6.330 6.500 437,000 2,803,220 6.4147 4.486 4.471 4.486 4.471 4.591 618,648 4.5312 -1.85%
2008-06-30 0 6.470 6.460 6.470 6.430 6.510 321,000 2,076,200 6.4679 4.570 4.563 4.570 4.542 4.599 454,430 4.5688 -0.46%
2008-06-27 0 6.500 6.500 6.540 6.330 6.630 400,000 2,617,590 6.5440 4.591 4.591 4.620 4.471 4.683 566,268 4.6225 -1.81%
2008-06-26 0 6.620 6.610 6.620 6.540 6.940 980,000 6,587,030 6.7215 4.676 4.669 4.676 4.620 4.902 1,387,356 4.7479 1.22%
2008-06-25 0 6.540 6.500 6.540 6.500 6.570 162,000 1,058,400 6.5333 4.620 4.591 4.620 4.591 4.641 229,338 4.6150 0.62%
2008-06-24 0 6.500 6.500 6.550 6.300 6.630 284,000 1,866,570 6.5724 4.591 4.591 4.627 4.450 4.683 402,050 4.6426 -1.96%
2008-06-23 0 6.630 6.590 6.630 6.500 6.880 2,560,000 17,385,030 6.7910 4.683 4.655 4.683 4.591 4.860 3,624,114 4.7970 -3.63%
2008-06-20 0 6.880 6.820 6.880 6.800 7.010 1,780,000 12,325,659 6.9245 4.860 4.818 4.860 4.803 4.952 2,519,892 4.8913 1.03%
2008-06-19 0 6.810 6.810 6.850 6.810 7.110 1,985,000 13,865,330 6.9851 4.810 4.810 4.839 4.810 5.022 2,810,104 4.9341 -2.85%
2008-06-18 0 7.010 7.010 7.070 6.800 7.170 3,084,000 21,636,940 7.0159 4.952 4.952 4.994 4.803 5.065 4,365,925 4.9559 2.79%
2008-06-17 0 6.820 6.820 6.850 6.780 7.000 938,000 6,437,990 6.8635 4.818 4.818 4.839 4.789 4.945 1,327,898 4.8483 -1.02%
2008-06-16 0 6.890 6.800 6.890 6.450 6.890 2,319,000 15,703,390 6.7716 4.867 4.803 4.867 4.556 4.867 3,282,937 4.7833 7.66%
2008-06-13 0 6.400 6.380 6.400 6.270 6.600 2,146,000 13,833,120 6.4460 4.521 4.507 4.521 4.429 4.662 3,038,027 4.5533 2.40%
2008-06-12 0 6.250 6.250 6.280 6.000 6.450 3,284,000 20,660,030 6.2911 4.415 4.415 4.436 4.238 4.556 4,649,058 4.4439 -0.32%
2008-06-11 0 6.270 6.270 6.340 6.270 6.850 3,518,000 22,702,130 6.4531 4.429 4.429 4.478 4.429 4.839 4,980,325 4.5584 -8.47%
2008-06-10 0 6.850 6.620 6.850 6.460 6.900 5,471,000 36,155,360 6.6085 4.839 4.676 4.839 4.563 4.874 7,745,128 4.6681 -4.20%
2008-06-06 0 7.150 7.140 7.150 7.150 7.400 1,391,000 10,081,940 7.2480 5.051 5.044 5.051 5.051 5.227 1,969,196 5.1198 -1.38%
2008-06-05 0 7.250 7.240 7.250 7.200 7.500 1,976,000 14,444,747 7.3101 5.121 5.114 5.121 5.086 5.298 2,797,363 5.1637 -3.33%
2008-06-04 0 7.500 7.450 7.500 7.400 7.520 1,399,000 10,426,320 7.4527 5.298 5.263 5.298 5.227 5.312 1,980,522 5.2644 0.94%
2008-06-03 0 7.430 7.430 7.460 7.380 7.730 1,888,720 14,156,788 7.4954 5.248 5.248 5.270 5.213 5.460 2,673,803 5.2946 -3.51%
2008-06-02 0 7.700 7.700 7.730 7.600 7.830 1,657,000 12,778,370 7.7118 5.439 5.439 5.460 5.368 5.531 2,345,764 5.4474 -0.90%
2008-05-30 0 7.770 7.750 7.770 7.730 7.950 1,206,000 9,418,290 7.8095 5.489 5.474 5.489 5.460 5.616 1,707,297 5.5165 -1.89%
2008-05-29 0 7.920 7.900 7.920 7.760 7.960 1,536,000 12,059,110 7.8510 5.595 5.580 5.595 5.482 5.623 2,174,468 5.5458 0.64%
2008-05-28 0 7.870 7.740 7.870 7.670 7.910 999,000 7,741,670 7.7494 5.559 5.467 5.559 5.418 5.587 1,414,254 5.4740 -0.51%
2008-05-27 0 7.910 7.880 7.910 7.600 7.910 810,000 6,281,020 7.7543 5.587 5.566 5.587 5.368 5.587 1,146,692 5.4775 3.94%
2008-05-26 0 7.610 7.610 7.660 7.600 7.880 1,267,000 9,669,220 7.6316 5.376 5.376 5.411 5.368 5.566 1,793,653 5.3908 -2.15%
2008-05-23 0 7.940 7.930 7.950 7.840 8.100 773,000 6,148,180 7.9537 5.494 5.487 5.501 5.424 5.604 1,117,227 5.5031 -0.13%
2008-05-22 0 7.950 7.950 7.960 7.770 7.990 1,747,000 13,687,520 7.8349 5.501 5.501 5.507 5.376 5.528 2,524,962 5.4209 -0.50%
2008-05-21 0 7.990 7.980 7.990 7.950 8.220 4,171,000 33,378,610 8.0025 5.528 5.521 5.528 5.501 5.687 6,028,400 5.5369 -2.80%
2008-05-20 0 8.220 8.190 8.200 8.000 8.380 4,264,500 34,955,500 8.1969 5.687 5.667 5.674 5.535 5.798 6,163,537 5.6713 2.75%
2008-05-19 0 8.000 8.000 8.010 7.950 8.190 1,814,000 14,516,240 8.0023 5.535 5.535 5.542 5.501 5.667 2,621,797 5.5368 -2.32%
2008-05-16 0 8.190 8.170 8.190 8.070 8.200 1,140,000 9,304,380 8.1617 5.667 5.653 5.667 5.584 5.674 1,647,657 5.6470 0.00%
2008-05-15 0 8.190 8.160 8.190 8.080 8.230 1,375,000 11,201,930 8.1469 5.667 5.646 5.667 5.590 5.694 1,987,305 5.6367 1.49%
2008-05-14 0 8.070 8.050 8.070 7.700 8.120 1,887,000 14,960,151 7.9280 5.584 5.570 5.584 5.328 5.618 2,727,305 5.4853 3.46%
2008-05-13 0 7.800 7.760 7.820 7.530 7.980 4,056,000 31,300,640 7.7171 5.397 5.369 5.411 5.210 5.521 5,862,189 5.3394 -0.64%
2008-05-09 0 7.850 7.810 7.890 7.780 8.250 2,090,000 16,742,160 8.0106 5.431 5.404 5.459 5.383 5.708 3,020,704 5.5425 -2.36%
2008-05-08 0 8.040 8.030 8.040 8.010 8.180 1,202,000 9,691,130 8.0625 5.563 5.556 5.563 5.542 5.660 1,737,266 5.5784 -1.95%
2008-05-07 0 8.200 8.210 8.260 8.120 8.480 2,642,000 21,805,640 8.2535 5.674 5.680 5.715 5.618 5.867 3,818,516 5.7105 -1.44%
2008-05-06 0 8.320 8.290 8.320 8.180 8.510 1,803,000 14,935,400 8.2836 5.757 5.736 5.757 5.660 5.888 2,605,899 5.7314 -2.23%
2008-05-05 0 8.510 8.500 8.530 8.020 8.660 6,066,000 51,048,180 8.4155 5.888 5.881 5.902 5.549 5.992 8,767,268 5.8226 6.38%
2008-05-02 0 8.000 7.990 8.000 7.640 8.050 4,577,000 36,091,990 7.8855 5.535 5.528 5.535 5.286 5.570 6,615,197 5.4559 5.54%
2008-04-30 0 7.580 7.560 7.580 7.500 7.800 1,952,000 14,855,700 7.6105 5.245 5.231 5.245 5.189 5.397 2,821,251 5.2656 -0.66%
2008-04-29 0 7.630 7.580 7.630 7.510 7.650 3,254,000 24,643,360 7.5733 5.279 5.245 5.279 5.196 5.293 4,703,048 5.2399 1.33%
2008-04-28 0 7.530 7.530 7.550 7.480 7.800 1,455,000 11,052,560 7.5963 5.210 5.210 5.224 5.175 5.397 2,102,930 5.2558 -2.33%
2008-04-25 0 7.710 7.700 7.710 7.670 8.140 5,660,000 43,905,820 7.7572 5.334 5.328 5.334 5.307 5.632 8,180,471 5.3672 -5.63%
2008-04-24 0 8.170 8.140 8.180 7.500 8.190 6,060,000 48,425,200 7.9910 5.653 5.632 5.660 5.189 5.667 8,758,596 5.5289 9.37%
2008-04-23 0 7.470 7.410 7.460 7.060 7.520 3,880,000 28,609,730 7.3736 5.168 5.127 5.162 4.885 5.203 5,607,814 5.1018 3.18%
2008-04-22 0 7.240 7.200 7.240 6.700 7.260 3,284,000 22,986,860 6.9997 5.009 4.982 5.009 4.636 5.023 4,746,407 4.8430 2.70%
2008-04-21 0 7.050 7.010 7.050 6.930 7.150 3,965,000 27,917,360 7.0409 4.878 4.850 4.878 4.795 4.947 5,730,665 4.8716 4.60%
2008-04-18 0 6.740 6.710 6.770 6.700 7.010 1,107,000 7,577,900 6.8454 4.663 4.643 4.684 4.636 4.850 1,599,961 4.7363 -4.40%
2008-04-17 0 7.050 7.020 7.050 6.750 7.200 3,519,000 24,771,950 7.0395 4.878 4.857 4.878 4.670 4.982 5,086,056 4.8706 6.82%
2008-04-16 0 6.600 6.510 6.600 6.500 6.800 1,088,000 7,219,450 6.6355 4.566 4.504 4.566 4.497 4.705 1,572,500 4.5911 -1.49%
2008-04-15 0 6.700 6.640 6.700 6.530 6.790 506,000 3,347,290 6.6152 4.636 4.594 4.636 4.518 4.698 731,328 4.5770 2.45%
2008-04-14 0 6.540 6.510 6.540 6.390 6.840 4,655,000 30,298,460 6.5088 4.525 4.504 4.525 4.421 4.733 6,727,931 4.5034 -6.57%
2008-04-11 0 7.000 6.930 7.040 6.900 7.220 2,482,000 17,592,010 7.0878 4.843 4.795 4.871 4.774 4.995 3,587,266 4.9040 -0.57%
2008-04-10 0 7.040 7.000 7.030 6.880 7.240 4,587,500 32,256,429 7.0314 4.871 4.843 4.864 4.760 5.009 6,630,373 4.8649 -2.09%
2008-04-09 0 7.190 7.180 7.190 7.070 7.680 6,711,000 49,334,100 7.3512 4.975 4.968 4.975 4.892 5.314 9,699,494 5.0863 -5.77%
2008-04-08 0 7.630 7.620 7.640 7.080 7.760 8,122,000 61,038,020 7.5151 5.279 5.272 5.286 4.899 5.369 11,738,831 5.1997 5.10%
2008-04-07 0 7.260 7.250 7.270 6.730 7.380 4,788,000 34,053,910 7.1123 5.023 5.016 5.030 4.656 5.106 6,920,158 4.9210 7.56%
2008-04-03 0 6.750 6.710 6.750 6.100 6.800 5,288,700 34,393,730 6.5032 4.670 4.643 4.670 4.221 4.705 7,643,826 4.4995 7.14%
2008-04-02 0 6.300 6.290 6.300 6.260 6.500 3,050,000 19,356,360 6.3463 4.359 4.352 4.359 4.331 4.497 4,408,204 4.3910 1.45%
2008-04-01 0 6.210 6.210 6.230 6.120 6.510 5,184,000 32,701,220 6.3081 4.297 4.297 4.310 4.234 4.504 7,492,502 4.3645 1.64%
2008-03-31 0 6.110 6.090 6.100 5.830 6.190 7,004,000 42,534,200 6.0728 4.227 4.214 4.221 4.034 4.283 10,122,971 4.2018 4.44%
2008-03-28 0 5.850 5.840 5.850 5.790 5.950 3,390,900 19,911,158 5.8719 4.048 4.041 4.048 4.006 4.117 4,900,911 4.0627 0.17%
2008-03-27 0 5.840 5.860 5.890 5.670 5.970 1,934,500 11,295,430 5.8389 4.041 4.054 4.075 3.923 4.131 2,795,958 4.0399 0.00%
2008-03-26 0 5.840 5.800 5.850 5.740 5.910 4,026,000 23,473,830 5.8306 4.041 4.013 4.048 3.971 4.089 5,818,829 4.0341 1.92%
2008-03-25 0 5.730 5.690 5.730 5.410 5.910 9,466,000 53,454,430 5.6470 3.965 3.937 3.965 3.743 4.089 13,681,331 3.9071 3.99%
2008-03-20 0 5.510 5.500 5.510 5.290 5.790 7,654,000 42,638,510 5.5707 3.812 3.805 3.812 3.660 4.006 11,062,424 3.8544 0.18%
2008-03-19 0 5.500 5.450 5.500 5.400 5.960 6,608,000 37,206,940 5.6306 3.805 3.771 3.805 3.736 4.124 9,550,627 3.8958 -1.26%
2008-03-18 0 5.570 5.500 5.630 5.370 6.440 7,462,300 42,642,665 5.7144 3.854 3.805 3.895 3.715 4.456 10,785,358 3.9538 -11.87%
2008-03-17 0 6.320 6.200 6.320 6.100 6.800 4,148,000 26,515,230 6.3923 4.373 4.290 4.373 4.221 4.705 5,995,158 4.4228 -9.71%
2008-03-14 0 7.000 6.990 7.010 6.880 7.550 2,000,000 14,349,810 7.1749 4.843 4.836 4.850 4.760 5.224 2,890,626 4.9643 -6.04%
2008-03-13 0 7.450 7.380 7.480 7.320 7.800 1,910,000 14,335,660 7.5056 5.155 5.106 5.175 5.065 5.397 2,760,548 5.1930 -4.73%
2008-03-12 0 7.820 7.800 7.880 7.550 8.380 5,938,000 47,375,910 7.9784 5.411 5.397 5.452 5.224 5.798 8,582,268 5.5202 -2.62%
2008-03-11 0 8.030 8.010 8.080 7.990 8.260 3,645,000 29,465,310 8.0838 5.556 5.542 5.590 5.528 5.715 5,268,165 5.5931 -1.59%
2008-03-10 0 8.160 8.170 8.180 8.050 8.630 2,013,600 16,568,880 8.2285 5.646 5.653 5.660 5.570 5.971 2,910,282 5.6932 -5.12%
2008-03-07 0 8.600 8.600 8.630 8.600 8.950 840,700 7,353,680 8.7471 5.950 5.950 5.971 5.950 6.192 1,215,074 6.0520 -4.44%
2008-03-06 0 9.000 9.000 9.020 8.990 9.300 987,000 8,964,080 9.0821 6.227 6.227 6.241 6.220 6.435 1,426,524 6.2839 -0.88%
2008-03-05 0 9.080 9.110 9.150 8.970 9.400 739,000 6,770,540 9.1618 6.282 6.303 6.331 6.206 6.504 1,068,086 6.3389 -2.05%
2008-03-04 0 9.270 9.270 9.280 9.180 9.720 855,000 7,972,940 9.3251 6.414 6.414 6.421 6.352 6.725 1,235,742 6.4519 -3.24%
2008-03-03 0 9.580 9.540 9.550 9.300 9.700 2,851,000 27,321,263 9.5830 6.628 6.601 6.608 6.435 6.711 4,120,587 6.6304 -1.24%
2008-02-29 0 9.700 9.770 9.780 9.390 10.00 1,804,000 17,625,980 9.7705 6.711 6.760 6.767 6.497 6.919 2,607,344 6.7601 -0.72%
2008-02-28 0 9.770 9.760 9.800 9.150 9.870 3,334,912 32,197,105 9.6546 6.760 6.753 6.781 6.331 6.829 4,819,991 6.6799 6.31%
2008-02-27 0 9.190 9.190 9.200 9.110 9.250 1,300,100 11,934,520 9.1797 6.358 6.358 6.365 6.303 6.400 1,879,051 6.3514 0.99%
2008-02-26 0 9.100 9.140 9.150 8.730 9.290 4,243,000 38,703,130 9.1216 6.296 6.324 6.331 6.040 6.428 6,132,462 6.3112 4.72%
2008-02-25 0 8.690 8.690 8.700 8.450 8.730 797,720 6,859,870 8.5993 6.013 6.013 6.019 5.846 6.040 1,152,955 5.9498 1.05%
2008-02-22 0 8.600 8.580 8.610 8.320 8.650 1,856,000 15,882,100 8.5572 5.950 5.936 5.957 5.757 5.985 2,682,501 5.9206 -1.04%
2008-02-21 0 8.690 8.630 8.690 8.500 8.900 1,791,000 15,549,610 8.6821 6.013 5.971 6.013 5.881 6.158 2,588,555 6.0071 -0.69%
2008-02-20 0 8.750 8.740 8.750 8.700 9.000 1,832,000 16,225,390 8.8567 6.054 6.047 6.054 6.019 6.227 2,647,813 6.1278 -2.89%
2008-02-19 0 9.010 9.010 9.090 8.910 9.200 1,027,000 9,329,760 9.0845 6.234 6.234 6.289 6.165 6.365 1,484,336 6.2855 -0.66%
2008-02-18 0 9.070 9.020 9.070 8.910 9.300 1,019,000 9,242,060 9.0697 6.275 6.241 6.275 6.165 6.435 1,472,774 6.2753 -0.22%
2008-02-15 0 9.090 9.030 9.090 8.710 9.100 814,000 7,238,620 8.8927 6.289 6.248 6.289 6.026 6.296 1,176,485 6.1528 3.18%
2008-02-14 0 8.810 8.790 8.820 8.650 8.860 893,000 7,856,680 8.7981 6.096 6.082 6.102 5.985 6.130 1,290,664 6.0873 1.85%
2008-02-13 0 8.650 8.630 8.680 8.620 8.900 1,397,000 12,151,320 8.6982 5.985 5.971 6.006 5.964 6.158 2,019,102 6.0182 -0.35%
2008-02-12 0 8.680 8.610 8.650 8.500 8.980 1,614,000 14,038,900 8.6982 6.006 5.957 5.985 5.881 6.213 2,332,735 6.0182 1.05%
2008-02-11 0 8.590 8.580 8.600 8.530 8.790 1,238,000 10,661,030 8.6115 5.943 5.936 5.950 5.902 6.082 1,789,297 5.9582 -0.12%
2008-02-06 0 8.600 8.600 8.650 8.500 9.000 1,854,000 15,953,490 8.6049 5.950 5.950 5.985 5.881 6.227 2,679,610 5.9537 -6.52%
2008-02-05 0 9.200 9.190 9.200 8.800 9.300 1,485,000 13,425,220 9.0406 6.365 6.358 6.365 6.089 6.435 2,146,290 6.2551 3.14%
2008-02-04 0 8.920 8.910 8.920 8.700 8.950 1,439,000 12,768,380 8.8731 6.172 6.165 6.172 6.019 6.192 2,079,805 6.1392 3.48%
2008-02-01 0 8.620 8.600 8.650 8.240 8.720 2,044,000 17,374,540 8.5003 5.964 5.950 5.985 5.701 6.033 2,954,219 5.8813 4.23%
2008-01-31 0 8.270 8.280 8.290 8.170 8.650 1,724,000 14,349,800 8.3235 5.722 5.729 5.736 5.653 5.985 2,491,719 5.7590 -2.48%
2008-01-30 0 8.480 8.480 8.490 8.410 8.880 1,214,000 10,452,770 8.6102 5.867 5.867 5.874 5.819 6.144 1,754,610 5.9573 -3.09%
2008-01-29 0 8.750 8.700 8.780 8.370 8.850 3,202,000 27,782,160 8.6765 6.054 6.019 6.075 5.791 6.123 4,627,892 6.0032 3.43%
2008-01-28 0 8.460 8.460 8.500 8.430 9.030 2,270,000 19,445,740 8.5664 5.853 5.853 5.881 5.833 6.248 3,280,860 5.9270 -6.83%
2008-01-25 0 9.080 9.040 9.080 8.880 9.280 2,513,000 22,709,285 9.0367 6.282 6.255 6.282 6.144 6.421 3,632,071 6.2524 4.01%
2008-01-24 0 8.730 8.720 8.730 8.720 9.100 2,915,000 25,963,890 8.9070 6.040 6.033 6.040 6.033 6.296 4,213,087 6.1627 -3.00%
2008-01-23 0 9.000 8.990 9.000 8.780 9.660 7,300,000 65,837,690 9.0189 6.227 6.220 6.227 6.075 6.684 10,550,784 6.2401 0.00%
2008-01-22 0 9.000 9.000 9.020 8.370 9.400 4,608,000 41,074,500 8.9137 6.227 6.227 6.241 5.791 6.504 6,660,002 6.1673 -10.54%
2008-01-21 0 10.06 10.02 10.06 9.900 10.50 1,663,000 16,866,930 10.142 6.960 6.933 6.960 6.850 7.265 2,403,555 7.0175 -4.73%
2008-01-18 0 10.56 10.44 10.56 9.940 10.62 1,578,232 16,203,660 10.267 7.306 7.223 7.306 6.877 7.348 2,281,039 7.1036 1.34%
2008-01-17 0 10.42 10.40 10.42 9.650 10.52 2,753,000 27,744,490 10.078 7.210 7.196 7.210 6.677 7.279 3,978,946 6.9728 2.16%
2008-01-16 0 10.20 10.18 10.20 10.00 10.70 4,387,000 44,929,100 10.241 7.057 7.043 7.057 6.919 7.403 6,340,587 7.0860 -7.44%
2008-01-15 0 11.02 11.00 11.10 10.90 11.60 1,708,000 19,048,020 11.152 7.625 7.611 7.680 7.542 8.026 2,468,594 7.7161 -3.67%
2008-01-14 0 11.44 11.44 11.46 11.32 11.70 1,103,000 12,594,580 11.418 7.915 7.915 7.929 7.832 8.095 1,594,180 7.9003 -1.38%
2008-01-11 0 11.60 11.58 11.60 11.44 11.90 2,886,000 33,458,800 11.593 8.026 8.012 8.026 7.915 8.234 4,171,173 8.0214 -1.36%
2008-01-10 0 11.76 11.76 11.78 11.68 11.94 1,904,000 22,444,820 11.788 8.137 8.137 8.150 8.081 8.261 2,751,876 8.1562 0.00%
2008-01-09 0 11.76 11.76 11.80 11.58 11.90 4,308,000 50,654,100 11.758 8.137 8.137 8.164 8.012 8.234 6,226,408 8.1354 -1.67%
2008-01-08 0 11.96 11.96 11.98 11.86 12.14 4,616,000 55,246,120 11.968 8.275 8.275 8.289 8.206 8.400 6,671,564 8.2808 0.34%
2008-01-07 0 11.92 11.88 11.90 11.72 12.16 3,665,000 43,736,480 11.934 8.247 8.220 8.234 8.109 8.413 5,297,072 8.2567 -1.16%
2008-01-04 0 12.06 12.04 12.06 11.84 12.12 4,692,000 56,492,640 12.040 8.344 8.330 8.344 8.192 8.386 6,781,408 8.3305 2.20%
2008-01-03 0 11.80 11.78 11.80 11.50 12.24 5,381,298 64,333,751 11.955 8.164 8.150 8.164 7.957 8.469 7,777,659 8.2716 0.85%
2008-01-02 0 11.70 11.68 11.70 11.40 11.98 3,246,000 38,158,220 11.755 8.095 8.081 8.095 7.888 8.289 4,691,485 8.1335 1.74%
2007-12-31 0 11.50 11.50 11.52 11.38 11.62 2,165,000 24,839,480 11.473 7.957 7.957 7.971 7.874 8.040 3,129,102 7.9382 -1.03%
2007-12-28 0 11.62 11.50 11.64 11.46 11.86 4,098,000 47,608,140 11.617 8.040 7.957 8.054 7.929 8.206 5,922,892 8.0380 -1.36%
2007-12-27 0 11.78 11.78 11.80 11.74 12.00 4,550,000 54,021,134 11.873 8.150 8.150 8.164 8.123 8.303 6,576,173 8.2147 1.55%
2007-12-24 0 11.60 11.60 11.62 11.16 11.62 3,701,500 42,234,950 11.410 8.026 8.026 8.040 7.722 8.040 5,349,825 7.8946 5.84%
2007-12-21 0 10.96 10.92 10.96 10.82 11.26 3,770,000 41,723,480 11.067 7.583 7.555 7.583 7.486 7.791 5,448,829 7.6573 -0.90%
2007-12-20 0 11.06 11.06 11.16 10.96 11.28 4,614,000 51,017,980 11.057 7.652 7.652 7.722 7.583 7.805 6,668,673 7.6504 -2.30%
2007-12-19 0 11.32 11.30 11.32 11.20 11.60 3,092,000 35,199,780 11.384 7.832 7.818 7.832 7.749 8.026 4,468,907 7.8766 -0.53%
2007-12-18 0 11.38 11.36 11.38 11.04 11.74 3,452,840 39,108,402 11.326 7.874 7.860 7.874 7.638 8.123 4,990,434 7.8367 -2.90%
2007-12-17 0 11.72 11.72 11.78 11.70 12.10 1,457,109 17,228,319 11.824 8.109 8.109 8.150 8.095 8.372 2,105,978 8.1807 -3.93%
2007-12-14 0 12.20 12.16 12.18 11.90 12.38 2,064,822 25,002,289 12.109 8.441 8.413 8.427 8.234 8.566 2,984,314 8.3779 -2.40%
2007-12-13 0 12.50 12.48 12.50 12.32 12.80 2,206,883 27,543,690 12.481 8.649 8.635 8.649 8.524 8.856 3,189,636 8.6354 0.16%
2007-12-12 0 12.48 12.38 12.48 12.28 12.58 1,540,282 19,147,085 12.431 8.635 8.566 8.635 8.496 8.704 2,226,189 8.6008 -1.58%
2007-12-11 0 12.68 12.58 12.68 12.44 12.90 2,805,852 35,197,886 12.544 8.773 8.704 8.773 8.607 8.925 4,055,334 8.6794 -0.47%
2007-12-10 0 12.74 12.72 12.74 12.60 12.82 922,000 11,683,980 12.672 8.815 8.801 8.815 8.718 8.870 1,332,578 8.7679 -0.62%
2007-12-07 0 12.82 12.80 12.82 12.80 13.28 2,184,000 28,389,360 12.999 8.870 8.856 8.870 8.856 9.188 3,156,563 8.9938 -2.29%
2007-12-06 0 13.12 13.12 13.14 12.88 13.32 2,995,000 39,410,540 13.159 9.078 9.078 9.091 8.912 9.216 4,328,712 9.1044 2.34%
2007-12-05 0 12.82 12.82 12.84 12.50 12.88 1,647,000 21,102,600 12.813 8.870 8.870 8.884 8.649 8.912 2,380,430 8.8650 0.16%
2007-12-04 0 12.80 12.78 12.82 12.60 12.94 3,036,000 39,065,340 12.867 8.856 8.842 8.870 8.718 8.953 4,387,970 8.9028 0.00%
2007-12-03 0 12.80 12.78 12.80 12.30 12.96 3,305,000 41,627,260 12.595 8.856 8.842 8.856 8.510 8.967 4,776,759 8.7145 4.40%
2007-11-30 0 12.26 12.26 12.30 12.02 12.58 3,635,000 44,738,200 12.308 8.483 8.483 8.510 8.317 8.704 5,253,712 8.5155 0.33%
2007-11-29 0 12.22 12.24 12.26 12.08 12.36 2,926,000 35,780,100 12.228 8.455 8.469 8.483 8.358 8.552 4,228,985 8.4607 2.00%
2007-11-28 0 11.98 11.96 12.00 11.70 12.16 3,538,500 42,195,080 11.925 8.289 8.275 8.303 8.095 8.413 5,114,239 8.2505 -0.66%
2007-11-27 0 12.06 12.08 12.10 11.82 12.22 3,645,000 44,110,080 12.102 8.344 8.358 8.372 8.178 8.455 5,268,165 8.3729 -1.15%
2007-11-26 0 12.20 12.20 12.22 12.12 12.62 6,548,000 80,462,880 12.288 8.441 8.441 8.455 8.386 8.732 9,463,908 8.5021 -1.45%
2007-11-23 0 12.38 12.34 12.38 12.24 13.24 7,732,000 97,087,780 12.557 8.566 8.538 8.566 8.469 9.161 11,175,159 8.6878 -4.18%
2007-11-22 0 12.92 12.82 12.94 12.80 13.16 2,775,500 35,963,280 12.957 8.939 8.870 8.953 8.856 9.105 4,011,466 8.9651 -1.97%
2007-11-21 0 13.18 13.10 13.18 13.02 13.28 1,312,000 17,210,460 13.118 9.119 9.064 9.119 9.008 9.188 1,896,250 9.0760 -0.90%
2007-11-20 0 13.30 13.30 13.32 12.96 13.38 4,639,000 60,929,040 13.134 9.202 9.202 9.216 8.967 9.258 6,704,806 9.0874 -1.19%
2007-11-19 0 13.46 13.46 13.50 13.26 13.92 2,479,000 33,350,560 13.453 9.313 9.313 9.341 9.174 9.631 3,582,931 9.3082 -2.04%
2007-11-16 0 13.74 13.74 13.80 13.00 14.10 5,010,400 67,874,180 13.547 9.507 9.507 9.548 8.995 9.756 7,241,595 9.3728 -1.01%
2007-11-15 0 13.88 13.88 13.92 13.84 14.10 3,314,000 46,217,300 13.946 9.603 9.603 9.631 9.576 9.756 4,789,767 9.6492 -1.00%
2007-11-14 0 14.02 13.98 14.00 13.74 14.18 4,098,000 56,889,240 13.882 9.700 9.673 9.686 9.507 9.811 5,922,892 9.6050 3.09%
2007-11-13 0 13.60 13.58 13.60 13.02 13.86 4,347,000 58,643,560 13.491 9.410 9.396 9.410 9.008 9.590 6,282,775 9.3340 0.74%
2007-11-12 0 13.50 13.46 13.48 13.20 13.94 3,253,000 44,013,860 13.530 9.341 9.313 9.327 9.133 9.645 4,701,603 9.3615 -3.85%
2007-11-09 0 14.04 14.06 14.08 14.02 14.24 2,997,000 42,288,140 14.110 9.714 9.728 9.742 9.700 9.853 4,331,603 9.7627 -1.54%
2007-11-08 0 14.26 14.22 14.28 13.94 14.28 4,762,000 67,388,620 14.151 9.866 9.839 9.880 9.645 9.880 6,882,580 9.7912 -0.83%
2007-11-07 0 14.38 14.36 14.38 14.26 14.46 5,782,000 82,959,820 14.348 9.949 9.936 9.949 9.866 10.00 8,356,799 9.9272 1.41%
2007-11-06 0 14.18 14.22 14.24 13.88 14.28 5,820,000 81,635,880 14.027 9.811 9.839 9.853 9.603 9.880 8,411,721 9.7050 1.14%
2007-11-05 0 14.02 14.04 14.08 13.92 14.50 5,325,500 75,137,030 14.109 9.700 9.714 9.742 9.631 10.03 7,697,013 9.7618 -2.77%
2007-11-02 0 14.42 14.40 14.42 13.90 14.50 5,859,000 83,660,060 14.279 9.977 9.963 9.977 9.617 10.03 8,468,088 9.8795 -0.55%
2007-11-01 0 14.50 14.48 14.50 14.20 14.90 7,404,600 107,098,900 14.464 10.03 10.02 10.03 9.825 10.31 10,701,963 10.007 0.14%
2007-10-31 0 14.48 14.44 14.46 13.60 14.58 14,087,000 199,664,540 14.174 10.02 9.991 10.00 9.410 10.09 20,360,122 9.8066 5.54%
2007-10-30 0 13.72 13.72 13.74 13.66 14.10 4,880,000 67,494,980 13.831 9.493 9.493 9.507 9.451 9.756 7,053,127 9.5695 -1.01%
2007-10-29 0 13.86 13.82 13.88 13.70 14.30 6,910,000 96,677,600 13.991 9.590 9.562 9.603 9.479 9.894 9,987,112 9.6802 0.87%
2007-10-26 0 13.74 13.68 13.76 13.30 13.78 3,035,000 41,234,080 13.586 9.507 9.465 9.520 9.202 9.534 4,386,524 9.4002 0.88%
2007-10-25 0 13.62 13.56 13.60 13.00 13.86 4,932,000 66,026,340 13.387 9.424 9.382 9.410 8.995 9.590 7,128,283 9.2626 0.29%
2007-10-24 0 13.58 13.58 13.60 13.50 14.20 5,132,000 70,434,520 13.725 9.396 9.396 9.410 9.341 9.825 7,417,345 9.4959 -1.74%
2007-10-23 0 13.82 13.82 13.84 13.82 14.10 3,352,000 46,739,200 13.944 9.562 9.562 9.576 9.562 9.756 4,844,689 9.6475 0.00%
2007-10-22 0 13.82 13.82 13.84 13.60 14.00 3,609,000 49,980,700 13.849 9.562 9.562 9.576 9.410 9.686 5,216,134 9.5819 -2.81%
2007-10-18 0 14.22 14.14 14.22 13.80 14.94 6,043,500 85,121,040 14.085 9.839 9.783 9.839 9.548 10.34 8,734,748 9.7451 -0.14%
2007-10-17 0 14.24 14.26 14.28 13.80 14.38 9,681,000 135,702,980 14.017 9.853 9.866 9.880 9.548 9.949 13,992,073 9.6986 -1.25%
2007-10-16 0 14.42 14.42 14.44 14.30 15.10 5,702,000 84,044,660 14.740 9.977 9.977 9.991 9.894 10.45 8,241,174 10.198 -3.87%
2007-10-15 0 15.00 14.94 15.00 14.68 15.50 9,926,000 149,273,362 15.039 10.38 10.34 10.38 10.16 10.72 14,346,175 10.405 -3.10%
2007-10-12 0 15.48 15.48 15.50 14.70 15.82 20,422,400 311,384,760 15.247 10.71 10.71 10.72 10.17 10.95 29,516,757 10.549 2.52%
2007-10-11 0 15.10 15.08 15.10 14.54 15.34 35,095,125 525,081,943 14.962 10.45 10.43 10.45 10.06 10.61 50,723,434 10.352 5.59%
2007-10-10 0 14.30 14.06 14.10 12.82 14.50 34,709,656 482,543,064 13.902 9.894 9.728 9.756 8.870 10.03 50,166,311 9.6189 10.51%
2007-10-09 0 12.94 12.94 12.96 12.76 13.14 5,247,000 67,734,440 12.909 8.953 8.953 8.967 8.829 9.091 7,583,556 8.9318 -0.61%
2007-10-08 0 13.02 13.00 13.02 12.98 13.58 6,943,000 91,643,740 13.199 9.008 8.995 9.008 8.981 9.396 10,034,807 9.1326 -0.91%
2007-10-05 0 13.14 13.14 13.16 13.06 13.30 5,836,000 76,604,390 13.126 9.091 9.091 9.105 9.036 9.202 8,434,846 9.0819 0.92%
2007-10-04 0 13.02 13.00 13.02 12.92 13.36 11,761,000 155,461,344 13.218 9.008 8.995 9.008 8.939 9.244 16,998,324 9.1457 -3.27%
2007-10-03 0 13.46 13.42 13.44 13.18 14.12 15,413,000 213,098,380 13.826 9.313 9.285 9.299 9.119 9.770 22,276,607 9.5660 0.15%
2007-10-02 0 13.44 13.44 13.46 13.40 13.70 8,834,000 119,412,080 13.517 9.299 9.299 9.313 9.271 9.479 12,767,894 9.3525 1.66%
2007-09-28 0 13.22 13.22 13.24 13.08 13.30 4,478,000 59,078,280 13.193 9.147 9.147 9.161 9.050 9.202 6,472,111 9.1281 0.76%
2007-09-27 0 13.12 13.08 13.10 13.04 13.60 9,127,000 121,158,080 13.275 9.078 9.050 9.064 9.022 9.410 13,191,370 9.1846 -1.06%
2007-09-25 0 13.26 13.26 13.28 12.98 13.36 4,001,000 52,459,920 13.112 9.174 9.174 9.188 8.981 9.244 5,782,697 9.0719 1.53%
2007-09-24 0 13.06 13.06 13.08 12.90 13.60 7,138,300 93,384,354 13.082 9.036 9.036 9.050 8.925 9.410 10,317,077 9.0514 -2.54%
2007-09-21 0 13.40 13.40 13.44 12.68 13.54 10,682,000 141,253,240 13.223 9.271 9.271 9.299 8.773 9.368 15,438,832 9.1492 5.35%
2007-09-20 0 12.72 12.68 12.72 12.62 13.00 10,030,000 127,739,020 12.736 8.801 8.773 8.801 8.732 8.995 14,496,488 8.8117 -0.93%
2007-09-19 0 12.84 12.84 12.88 12.78 13.20 12,555,000 163,410,020 13.016 8.884 8.884 8.912 8.842 9.133 18,145,903 9.0053 -0.93%
2007-09-18 0 12.96 12.96 12.98 12.80 13.28 7,865,000 101,755,440 12.938 8.967 8.967 8.981 8.856 9.188 11,367,385 8.9515 0.15%
2007-09-17 0 12.94 12.94 12.96 12.80 13.52 5,861,200 76,786,612 13.101 8.953 8.953 8.967 8.856 9.354 8,471,268 9.0644 -3.43%
2007-09-14 0 13.40 13.38 13.40 13.26 13.62 2,249,000 30,034,440 13.355 9.271 9.258 9.271 9.174 9.424 3,250,509 9.2399 -0.45%
2007-09-13 0 13.46 13.48 13.50 13.24 13.74 3,310,500 44,535,200 13.453 9.313 9.327 9.341 9.161 9.507 4,784,708 9.3078 -2.04%
2007-09-12 0 13.74 13.68 13.74 13.48 14.00 5,216,462 71,350,957 13.678 9.507 9.465 9.507 9.327 9.686 7,539,419 9.4637 0.00%
2007-09-11 0 13.74 13.70 13.74 13.60 14.20 3,975,000 54,703,840 13.762 9.507 9.479 9.507 9.410 9.825 5,745,118 9.5218 -1.15%
2007-09-10 0 13.90 13.84 13.90 13.42 14.14 5,550,500 77,056,600 13.883 9.617 9.576 9.617 9.285 9.783 8,022,209 9.6054 0.29%
2007-09-07 0 13.86 13.86 13.88 13.20 14.00 13,779,000 188,537,600 13.683 9.590 9.590 9.603 9.133 9.686 19,914,965 9.4671 6.29%
2007-09-06 0 13.04 13.04 13.08 12.60 13.20 2,336,000 30,316,880 12.978 9.022 9.022 9.050 8.718 9.133 3,376,251 8.9795 0.15%
2007-09-05 0 13.02 13.00 13.02 12.96 13.38 4,772,000 62,234,200 13.042 9.008 8.995 9.008 8.967 9.258 6,897,033 9.0233 -0.46%
2007-09-04 0 13.08 13.06 13.08 12.84 13.30 4,255,600 55,514,840 13.045 9.050 9.036 9.050 8.884 9.202 6,150,673 9.0258 0.46%
2007-09-03 0 13.02 13.00 13.02 12.40 13.18 5,491,500 70,633,840 12.862 9.008 8.995 9.008 8.579 9.119 7,936,935 8.8994 4.33%
2007-08-31 0 12.48 12.48 12.50 12.20 12.70 6,431,000 80,032,400 12.445 8.635 8.635 8.649 8.441 8.787 9,294,807 8.6104 -0.79%
2007-08-30 0 12.58 12.56 12.58 12.40 13.30 10,335,000 130,904,160 12.666 8.704 8.690 8.704 8.579 9.202 14,937,308 8.7636 -2.63%
2007-08-29 0 12.92 12.90 12.92 12.00 13.34 12,710,000 162,883,360 12.815 8.939 8.925 8.939 8.303 9.230 18,369,926 8.8668 -8.89%
2007-08-28 0 14.18 14.18 14.22 14.04 15.00 4,711,000 68,398,360 14.519 9.811 9.811 9.839 9.714 10.38 6,808,869 10.045 -3.54%
2007-08-27 0 14.70 14.66 14.70 14.30 14.78 5,020,000 73,097,040 14.561 10.17 10.14 10.17 9.894 10.23 7,255,470 10.075 4.40%
2007-08-24 0 14.08 14.06 14.08 13.72 14.10 1,930,400 26,833,380 13.900 9.742 9.728 9.742 9.493 9.756 2,790,032 9.6176 -0.14%
2007-08-23 0 14.10 14.04 14.14 13.90 14.30 4,241,000 59,586,920 14.050 9.756 9.714 9.783 9.617 9.894 6,129,572 9.7212 2.62%
2007-08-22 0 13.74 13.70 13.76 13.34 13.76 3,604,000 49,058,920 13.612 9.507 9.479 9.520 9.230 9.520 5,208,907 9.4183 0.59%
2007-08-21 0 13.66 13.64 13.66 13.60 14.56 6,491,400 91,089,040 14.032 9.451 9.437 9.451 9.410 10.07 9,382,104 9.7088 0.44%
2007-08-20 0 13.60 13.60 13.66 12.70 13.68 9,137,400 118,564,680 12.976 9.410 9.410 9.451 8.787 9.465 13,206,401 8.9778 13.71%
2007-08-17 0 11.96 11.86 11.92 10.20 12.38 9,358,000 106,708,740 11.403 8.275 8.206 8.247 7.057 8.566 13,525,237 7.8896 -4.17%
2007-08-16 0 12.48 12.46 12.48 12.30 13.24 8,710,000 109,280,620 12.547 8.635 8.621 8.635 8.510 9.161 12,588,675 8.6809 -7.56%
2007-08-15 0 13.50 13.46 13.50 13.36 13.74 3,702,000 49,969,716 13.498 9.341 9.313 9.341 9.244 9.507 5,350,548 9.3392 -2.74%
2007-08-14 0 13.88 13.86 13.88 13.70 14.18 3,280,000 45,616,580 13.907 9.603 9.590 9.603 9.479 9.811 4,740,626 9.6225 0.29%
2007-08-13 0 13.84 13.82 13.84 13.78 14.38 3,674,000 51,045,280 13.894 9.576 9.562 9.576 9.534 9.949 5,310,079 9.6129 -1.00%
2007-08-10 0 13.98 13.96 13.98 13.74 14.18 2,399,000 33,378,140 13.913 9.673 9.659 9.673 9.507 9.811 3,467,305 9.6265 -3.45%
2007-08-09 0 14.48 14.46 14.48 14.30 15.10 3,614,000 53,156,280 14.708 10.02 10.00 10.02 9.894 10.45 5,223,361 10.177 -2.29%
2007-08-08 0 14.82 14.78 14.86 14.22 15.00 5,167,000 75,322,080 14.578 10.25 10.23 10.28 9.839 10.38 7,467,931 10.086 4.37%
2007-08-07 0 14.20 14.20 14.22 13.90 14.66 4,584,000 65,376,200 14.262 9.825 9.825 9.839 9.617 10.14 6,625,314 9.8676 -0.28%
2007-08-06 0 14.24 14.24 14.26 14.18 14.60 3,565,000 51,081,160 14.329 9.853 9.853 9.866 9.811 10.10 5,152,540 9.9138 -4.04%
2007-08-03 0 14.84 14.82 14.86 14.20 15.20 3,340,000 49,229,080 14.739 10.27 10.25 10.28 9.825 10.52 4,827,345 10.198 -0.80%
2007-08-02 0 14.96 14.92 14.96 14.40 15.50 5,890,000 87,245,440 14.812 10.35 10.32 10.35 9.963 10.72 8,512,893 10.249 -1.45%
2007-08-01 0 15.18 15.18 15.20 14.60 15.90 8,050,000 122,424,940 15.208 10.50 10.50 10.52 10.10 11.00 11,634,768 10.522 -4.41%
2007-07-31 0 15.88 15.80 15.88 15.46 15.98 3,857,400 60,403,400 15.659 10.99 10.93 10.99 10.70 11.06 5,575,150 10.834 3.39%
2007-07-30 0 15.36 15.36 15.38 14.94 15.48 3,055,000 46,477,080 15.213 10.63 10.63 10.64 10.34 10.71 4,415,431 10.526 1.86%
2007-07-27 0 15.08 15.12 15.14 14.96 15.30 6,794,000 102,642,300 15.108 10.43 10.46 10.48 10.35 10.59 9,819,455 10.453 -3.95%
2007-07-26 0 15.70 15.66 15.70 15.56 16.20 3,627,000 57,538,360 15.864 10.86 10.84 10.86 10.77 11.21 5,242,150 10.976 0.00%
2007-07-25 0 15.70 15.68 15.70 15.56 15.88 3,627,000 56,961,760 15.705 10.86 10.85 10.86 10.77 10.99 5,242,150 10.866 -1.75%
2007-07-24 0 15.98 15.96 15.98 15.90 16.30 5,103,000 81,819,700 16.034 11.06 11.04 11.06 11.00 11.28 7,375,431 11.094 0.13%
2007-07-23 0 15.96 15.94 16.00 15.10 16.04 7,159,786 112,453,771 15.706 11.04 11.03 11.07 10.45 11.10 10,348,131 10.867 3.64%
2007-07-20 0 15.40 15.38 15.40 15.04 15.58 5,115,000 78,292,780 15.307 10.66 10.64 10.66 10.41 10.78 7,392,775 10.590 0.92%
2007-07-19 0 15.26 15.28 15.30 15.18 15.70 4,889,000 75,094,860 15.360 10.56 10.57 10.59 10.50 10.86 7,066,134 10.627 -1.29%
2007-07-18 0 15.46 15.42 15.48 15.32 16.20 7,934,000 124,841,180 15.735 10.70 10.67 10.71 10.60 11.21 11,467,112 10.887 -4.21%
2007-07-17 0 16.14 16.12 16.14 15.70 16.32 11,194,800 180,319,140 16.107 11.17 11.15 11.17 10.86 11.29 16,179,988 11.145 3.59%
2007-07-16 0 15.58 15.52 15.54 15.20 15.88 11,415,000 177,470,580 15.547 10.78 10.74 10.75 10.52 10.99 16,498,246 10.757 4.01%
2007-07-13 0 14.98 14.96 14.98 14.80 15.40 4,607,000 69,156,860 15.011 10.36 10.35 10.36 10.24 10.66 6,658,556 10.386 0.13%
2007-07-12 0 14.96 14.94 14.96 14.92 15.32 5,272,600 79,691,660 15.114 10.35 10.34 10.35 10.32 10.60 7,620,556 10.457 0.13%
2007-07-11 0 14.94 14.94 14.96 14.90 15.30 6,572,000 99,485,842 15.138 10.34 10.34 10.35 10.31 10.59 9,498,596 10.474 -2.99%
2007-07-10 0 15.40 15.38 15.42 15.06 15.68 6,403,400 98,185,960 15.333 10.66 10.64 10.67 10.42 10.85 9,254,916 10.609 0.13%
2007-07-09 0 15.38 15.38 15.40 15.24 15.70 13,616,000 210,227,600 15.440 10.64 10.64 10.66 10.54 10.86 19,679,379 10.683 2.95%
2007-07-06 0 14.94 14.94 14.96 14.00 15.00 13,380,500 193,966,410 14.496 10.34 10.34 10.35 9.686 10.38 19,339,008 10.030 6.71%
2007-07-05 0 14.00 13.98 14.00 13.72 14.00 4,157,000 57,620,350 13.861 9.686 9.673 9.686 9.493 9.686 6,008,165 9.5903 0.72%
2007-07-04 0 13.90 13.86 13.92 13.68 13.96 5,544,000 76,493,238 13.797 9.617 9.590 9.631 9.465 9.659 8,012,814 9.5464 0.00%
2007-07-03 0 13.90 13.90 13.92 13.40 14.00 5,958,873 82,329,102 13.816 9.617 9.617 9.631 9.271 9.686 8,612,436 9.5593 3.42%
2007-06-29 0 13.44 13.40 13.44 13.30 13.74 3,452,000 46,684,900 13.524 9.299 9.271 9.299 9.202 9.507 4,989,220 9.3572 -0.44%
2007-06-28 0 13.50 13.48 13.50 13.30 13.70 2,729,000 36,722,940 13.457 9.341 9.327 9.341 9.202 9.479 3,944,259 9.3105 0.00%
2007-06-27 0 13.50 13.46 13.48 13.02 13.70 4,198,000 55,964,645 13.331 9.341 9.313 9.327 9.008 9.479 6,067,423 9.2238 -0.59%
2007-06-26 0 13.58 13.56 13.58 13.54 13.86 3,766,000 51,656,540 13.717 9.396 9.382 9.396 9.368 9.590 5,443,048 9.4904 -1.16%
2007-06-25 0 13.74 13.72 13.74 13.64 14.20 7,739,000 107,392,654 13.877 9.507 9.493 9.507 9.437 9.825 11,185,276 9.6013 -2.55%
2007-06-22 0 14.10 14.06 14.08 13.54 14.28 13,673,000 191,045,460 13.972 9.756 9.728 9.742 9.368 9.880 19,761,762 9.6674 3.83%
2007-06-21 0 13.58 13.54 13.56 13.50 13.78 4,506,000 61,332,810 13.611 9.396 9.368 9.382 9.341 9.534 6,512,580 9.4176 -0.15%
2007-06-20 0 13.60 13.56 13.58 13.54 13.92 8,040,000 110,413,480 13.733 9.410 9.382 9.396 9.368 9.631 11,620,315 9.5018 0.15%
2007-06-18 0 13.58 13.56 13.58 13.50 14.18 18,382,800 253,979,608 13.816 9.396 9.382 9.396 9.341 9.811 26,568,897 9.5593 3.51%
2007-06-15 0 13.12 13.10 13.12 12.80 13.30 10,229,000 133,816,080 13.082 9.078 9.064 9.078 8.856 9.202 14,784,105 9.0513 2.50%
2007-06-14 0 12.80 12.78 12.80 12.66 12.86 5,519,000 70,563,780 12.786 8.856 8.842 8.856 8.759 8.898 7,976,682 8.8463 1.11%
2007-06-13 0 12.66 12.62 12.66 12.48 12.74 2,851,000 36,080,180 12.655 8.759 8.732 8.759 8.635 8.815 4,120,587 8.7561 0.00%
2007-06-12 0 12.66 12.60 12.66 12.30 12.70 4,606,000 57,808,080 12.551 8.759 8.718 8.759 8.510 8.787 6,657,111 8.6837 0.00%
2007-06-11 0 12.66 12.66 12.68 12.50 12.84 4,732,000 59,842,500 12.646 8.759 8.759 8.773 8.649 8.884 6,839,220 8.7499 1.28%
2007-06-08 0 12.50 12.48 12.50 12.10 12.66 8,077,000 100,222,811 12.408 8.649 8.635 8.649 8.372 8.759 11,673,792 8.5853 1.79%
2007-06-07 0 12.28 12.30 12.32 12.06 12.36 2,880,000 35,222,550 12.230 8.496 8.510 8.524 8.344 8.552 4,162,501 8.4619 0.16%
2007-06-06 0 12.26 12.20 12.26 12.00 12.30 5,545,000 67,200,980 12.119 8.483 8.441 8.483 8.303 8.510 8,014,260 8.3852 1.32%
2007-06-05 0 12.10 12.06 12.10 11.92 12.16 3,638,000 43,836,920 12.050 8.372 8.344 8.372 8.247 8.413 5,258,048 8.3371 -0.33%
2007-06-04 0 12.14 12.14 12.16 12.10 12.34 3,326,500 40,540,480 12.187 8.400 8.400 8.413 8.372 8.538 4,807,833 8.4322 -0.33%
2007-06-01 0 12.18 12.14 12.18 12.08 12.48 4,264,000 52,145,760 12.229 8.427 8.400 8.427 8.358 8.635 6,162,814 8.4614 -1.77%
2007-05-31 0 12.40 12.38 12.40 12.22 12.50 2,369,440 29,291,306 12.362 8.579 8.566 8.579 8.455 8.649 3,424,582 8.5532 -0.80%
2007-05-30 0 12.50 12.46 12.50 11.90 12.56 5,459,500 66,420,630 12.166 8.649 8.621 8.649 8.234 8.690 7,890,685 8.4176 1.46%
2007-05-29 0 12.32 12.30 12.32 11.90 12.38 4,399,400 53,293,000 12.114 8.524 8.510 8.524 8.234 8.566 6,358,509 8.3814 1.82%
2007-05-28 0 12.10 12.08 12.12 11.98 12.30 7,455,000 90,126,800 12.089 8.372 8.358 8.386 8.289 8.510 10,774,807 8.3646 -1.63%
2007-05-25 0 12.30 12.28 12.30 12.22 12.50 5,570,700 68,602,250 12.315 8.510 8.496 8.510 8.455 8.649 8,051,404 8.5205 -2.38%
2007-05-23 0 12.60 12.60 12.62 12.22 12.70 8,733,000 109,149,820 12.499 8.718 8.718 8.732 8.455 8.787 12,621,917 8.6476 0.00%
2007-05-22 0 12.60 12.62 12.64 12.38 12.86 8,968,000 112,661,400 12.563 8.718 8.732 8.746 8.566 8.898 12,961,565 8.6920 -1.56%
2007-05-21 0 12.80 12.82 12.84 12.50 12.98 10,732,000 137,627,680 12.824 8.856 8.870 8.884 8.649 8.981 15,511,097 8.8729 2.07%
2007-05-18 0 12.54 12.52 12.54 12.48 12.92 10,633,000 133,515,380 12.557 8.676 8.662 8.676 8.635 8.939 15,368,011 8.6879 -3.09%
2007-05-17 0 12.94 12.96 13.00 12.92 13.38 32,172,000 422,897,700 13.145 8.953 8.967 8.995 8.939 9.258 46,498,604 9.0948 0.31%
2007-05-16 0 12.90 12.90 12.92 11.76 12.96 26,913,000 338,024,760 12.560 8.925 8.925 8.939 8.137 8.967 38,897,704 8.6901 9.51%
2007-05-15 0 11.78 11.74 11.78 11.72 12.10 9,532,000 113,091,454 11.864 8.150 8.123 8.150 8.109 8.372 13,776,722 8.2089 -1.17%
2007-05-14 0 11.92 11.90 11.98 11.78 12.20 8,886,500 105,534,230 11.876 8.247 8.234 8.289 8.150 8.441 12,843,772 8.2168 -0.38%
2007-05-11 0 12.00 12.00 12.02 11.82 12.02 3,495,000 41,694,780 11.930 8.279 8.279 8.292 8.155 8.292 5,066,018 8.2303 -0.17%
2007-05-10 0 12.02 12.02 12.04 12.00 12.20 3,308,000 39,800,052 12.031 8.292 8.292 8.306 8.279 8.417 4,794,960 8.3004 -0.83%
2007-05-09 0 12.12 12.10 12.12 11.98 12.18 2,891,000 34,822,891 12.045 8.361 8.348 8.361 8.265 8.403 4,190,517 8.3099 0.83%
2007-05-08 0 12.02 12.00 12.02 11.88 12.20 7,105,800 85,014,696 11.964 8.292 8.279 8.292 8.196 8.417 10,299,888 8.2539 -1.48%
2007-05-07 0 12.20 12.16 12.18 12.04 12.56 6,413,000 79,775,040 12.440 8.417 8.389 8.403 8.306 8.665 9,295,671 8.5820 -1.13%
2007-05-04 0 12.34 12.34 12.36 11.98 12.38 6,455,000 78,555,180 12.170 8.513 8.513 8.527 8.265 8.541 9,356,550 8.3957 3.35%
2007-05-03 0 11.94 11.92 11.94 11.88 11.96 2,337,000 27,855,260 11.919 8.237 8.224 8.237 8.196 8.251 3,387,492 8.2230 0.67%
2007-05-02 0 11.86 11.84 11.86 11.82 12.00 2,807,000 33,328,820 11.873 8.182 8.168 8.182 8.155 8.279 4,068,759 8.1914 -0.34%
2007-04-30 0 11.90 11.90 11.92 11.80 12.20 4,930,000 58,664,118 11.899 8.210 8.210 8.224 8.141 8.417 7,146,056 8.2093 -1.00%
2007-04-27 0 12.02 12.00 12.02 11.94 12.06 5,033,000 60,378,260 11.996 8.292 8.279 8.292 8.237 8.320 7,295,355 8.2763 -0.17%
2007-04-26 0 12.04 12.02 12.06 11.94 12.26 4,922,000 59,208,400 12.029 8.306 8.292 8.320 8.237 8.458 7,134,460 8.2989 0.50%
2007-04-25 0 11.98 11.96 11.98 11.72 12.38 16,193,000 195,215,980 12.056 8.265 8.251 8.265 8.086 8.541 23,471,823 8.3170 2.39%
2007-04-24 0 11.70 11.68 11.74 11.60 11.90 4,524,000 53,147,952 11.748 8.072 8.058 8.099 8.003 8.210 6,557,558 8.1048 -0.68%
2007-04-23 0 11.78 11.78 11.80 11.60 11.90 8,973,000 105,454,420 11.752 8.127 8.127 8.141 8.003 8.210 13,006,402 8.1079 1.73%
2007-04-20 0 11.58 11.56 11.58 11.52 11.98 7,167,000 83,811,700 11.694 7.989 7.975 7.989 7.948 8.265 10,388,597 8.0677 -1.03%
2007-04-19 0 11.70 11.68 11.70 11.50 12.16 6,670,000 78,399,300 11.754 8.072 8.058 8.072 7.934 8.389 9,668,194 8.1090 -2.01%
2007-04-18 0 11.94 11.94 11.96 11.76 12.00 5,263,200 62,614,280 11.897 8.237 8.237 8.251 8.113 8.279 7,629,031 8.2074 1.70%
2007-04-17 0 11.74 11.76 11.78 11.40 12.30 17,263,000 203,477,860 11.787 8.099 8.113 8.127 7.865 8.486 25,022,793 8.1317 -2.81%
2007-04-16 0 12.08 12.02 12.04 11.98 13.00 17,754,000 218,290,850 12.295 8.334 8.292 8.306 8.265 8.969 25,734,500 8.4824 -5.77%
2007-04-13 0 12.82 12.82 12.86 12.80 13.00 2,775,000 35,757,656 12.886 8.844 8.844 8.872 8.831 8.969 4,022,374 8.8897 -0.31%
2007-04-12 0 12.86 12.96 12.98 12.74 13.14 4,700,000 60,722,640 12.920 8.872 8.941 8.955 8.789 9.065 6,812,670 8.9132 -1.08%
2007-04-11 0 13.00 12.98 13.00 12.84 13.50 5,756,000 75,511,240 13.119 8.969 8.955 8.969 8.858 9.314 8,343,347 9.0505 -1.81%
2007-04-10 0 13.24 13.24 13.26 12.84 13.50 7,789,000 102,436,350 13.151 9.134 9.134 9.148 8.858 9.314 11,290,189 9.0730 3.44%
2007-04-04 0 12.80 12.80 12.82 12.52 12.84 4,594,000 58,142,280 12.656 8.831 8.831 8.844 8.637 8.858 6,659,023 8.7314 2.40%
2007-04-03 0 12.50 12.48 12.50 12.46 12.80 2,981,000 37,426,900 12.555 8.624 8.610 8.624 8.596 8.831 4,320,972 8.6617 -1.11%
2007-04-02 0 12.64 12.64 12.70 12.50 12.96 2,183,000 27,868,241 12.766 8.720 8.720 8.762 8.624 8.941 3,164,268 8.8072 -1.25%
2007-03-30 0 12.80 12.78 12.80 12.60 12.92 2,175,000 27,732,520 12.751 8.831 8.817 8.831 8.693 8.913 3,152,672 8.7965 0.00%
2007-03-29 0 12.80 12.80 12.82 12.62 12.90 2,004,000 25,606,520 12.778 8.831 8.831 8.844 8.706 8.900 2,904,807 8.8152 0.95%
2007-03-28 0 12.68 12.70 12.72 12.42 12.92 2,229,000 28,247,720 12.673 8.748 8.762 8.775 8.568 8.913 3,230,945 8.7429 -0.63%
2007-03-27 0 12.76 12.74 12.82 12.68 13.12 4,072,000 52,335,040 12.852 8.803 8.789 8.844 8.748 9.051 5,902,382 8.8668 -1.24%
2007-03-26 0 12.92 12.92 13.00 12.92 13.24 3,634,000 47,636,160 13.108 8.913 8.913 8.969 8.913 9.134 5,267,499 9.0434 0.00%
2007-03-23 0 12.92 12.88 12.92 12.64 13.00 4,140,000 53,269,160 12.867 8.913 8.886 8.913 8.720 8.969 6,000,948 8.8768 2.22%
2007-03-22 0 12.64 12.62 12.66 12.30 13.00 3,345,000 42,623,840 12.743 8.720 8.706 8.734 8.486 8.969 4,848,592 8.7910 0.00%
2007-03-21 0 12.64 12.64 12.66 12.30 12.68 2,661,000 33,312,760 12.519 8.720 8.720 8.734 8.486 8.748 3,857,131 8.6367 2.10%
2007-03-20 0 12.38 12.38 12.40 12.28 12.70 2,240,000 27,923,060 12.466 8.541 8.541 8.555 8.472 8.762 3,246,890 8.5999 0.00%
2007-03-19 0 12.38 12.38 12.40 12.20 12.44 3,016,000 37,159,924 12.321 8.541 8.541 8.555 8.417 8.582 4,371,705 8.5001 0.65%
2007-03-16 0 12.30 12.30 12.34 11.98 12.48 3,328,125 40,746,370 12.243 8.486 8.486 8.513 8.265 8.610 4,824,132 8.4464 0.65%
2007-03-15 0 12.22 12.24 12.26 11.92 12.60 4,339,000 53,435,000 12.315 8.430 8.444 8.458 8.224 8.693 6,289,399 8.4960 -0.33%
2007-03-14 0 12.26 12.26 12.28 11.80 12.26 7,151,000 86,323,688 12.072 8.458 8.458 8.472 8.141 8.458 10,365,405 8.3281 -2.54%
2007-03-13 0 12.58 12.56 12.58 12.34 13.10 5,230,000 66,786,360 12.770 8.679 8.665 8.679 8.513 9.038 7,580,908 8.8098 -2.02%
2007-03-12 0 12.84 12.80 12.86 12.72 13.20 4,061,000 52,380,840 12.899 8.858 8.831 8.872 8.775 9.107 5,886,437 8.8986 -0.62%
2007-03-09 0 12.92 12.88 12.92 12.76 13.20 4,208,000 54,590,240 12.973 8.913 8.886 8.913 8.803 9.107 6,099,514 8.9499 0.47%
2007-03-08 0 12.86 12.82 12.84 12.46 13.00 5,276,000 67,451,500 12.785 8.872 8.844 8.858 8.596 8.969 7,647,585 8.8200 0.16%
2007-03-07 0 12.84 12.80 12.84 12.40 13.30 14,173,000 183,553,340 12.951 8.858 8.831 8.858 8.555 9.176 20,543,825 8.9347 5.59%
2007-03-06 0 12.16 12.12 12.16 11.72 12.32 15,094,000 182,273,150 12.076 8.389 8.361 8.389 8.086 8.499 21,878,818 8.3310 8.38%
2007-03-05 0 11.22 11.22 11.24 11.14 12.50 15,825,900 187,349,520 11.838 7.741 7.741 7.754 7.685 8.624 22,939,710 8.1670 -13.82%
2007-03-02 0 13.02 13.02 13.04 12.76 14.30 16,913,000 226,089,000 13.368 8.982 8.982 8.996 8.803 9.865 24,515,466 9.2223 -7.00%
2007-03-01 0 14.00 13.98 14.00 13.96 14.78 8,322,000 119,415,680 14.349 9.658 9.645 9.658 9.631 10.20 12,062,775 9.8995 -5.79%
2007-02-28 0 14.86 14.86 14.88 13.80 15.00 10,392,000 150,530,565 14.485 10.25 10.25 10.27 9.520 10.35 15,063,249 9.9932 -2.62%
2007-02-27 0 15.26 15.24 15.26 15.00 15.96 8,061,400 124,217,309 15.409 10.53 10.51 10.53 10.35 11.01 11,685,034 10.630 -3.78%
2007-02-26 0 15.86 15.86 15.88 15.78 16.20 7,963,319 127,222,465 15.976 10.94 10.94 10.96 10.89 11.18 11,542,865 11.022 -0.63%
2007-02-23 0 15.96 15.92 15.96 14.90 16.16 11,503,000 180,549,460 15.696 11.01 10.98 11.01 10.28 11.15 16,673,648 10.828 4.59%
2007-02-22 0 15.26 15.26 15.28 14.90 15.40 4,419,000 67,084,600 15.181 10.53 10.53 10.54 10.28 10.62 6,405,360 10.473 3.11%
2007-02-21 0 14.80 14.76 14.82 14.56 14.84 1,693,000 24,976,040 14.753 10.21 10.18 10.22 10.04 10.24 2,454,011 10.178 0.95%
2007-02-16 0 14.66 14.64 14.66 14.54 14.98 2,851,000 41,843,060 14.677 10.11 10.10 10.11 10.03 10.33 4,132,537 10.125 -0.41%
2007-02-15 0 14.72 14.72 14.74 14.64 14.90 2,191,000 32,461,660 14.816 10.16 10.16 10.17 10.10 10.28 3,175,864 10.221 1.24%
2007-02-14 0 14.54 14.50 14.52 14.48 14.70 2,085,000 30,361,520 14.562 10.03 10.00 10.02 9.990 10.14 3,022,216 10.046 1.54%
2007-02-13 0 14.32 14.32 14.40 14.22 14.90 4,661,600 67,733,880 14.530 9.879 9.879 9.934 9.810 10.28 6,757,009 10.024 -2.85%
2007-02-12 0 14.74 14.76 14.78 14.70 15.40 3,722,000 55,889,040 15.016 10.17 10.18 10.20 10.14 10.62 5,395,055 10.359 -3.03%
2007-02-09 0 15.20 15.18 15.20 15.18 15.60 3,691,000 56,746,680 15.374 10.49 10.47 10.49 10.47 10.76 5,350,120 10.607 -0.78%
2007-02-08 0 15.32 15.30 15.32 14.80 15.40 10,731,716 162,886,233 15.178 10.57 10.56 10.57 10.21 10.62 15,555,669 10.471 0.00%
2007-02-07 0 15.32 15.30 15.32 14.14 15.48 17,246,000 256,470,524 14.871 10.57 10.56 10.57 9.755 10.68 24,998,151 10.260 8.96%
2007-02-06 0 14.06 14.00 14.02 13.82 14.30 5,262,000 74,203,840 14.102 9.700 9.658 9.672 9.534 9.865 7,627,292 9.7287 1.59%
2007-02-05 0 13.84 13.84 13.86 13.80 14.36 4,944,000 69,395,180 14.036 9.548 9.548 9.562 9.520 9.907 7,166,349 9.6835 -0.72%
2007-02-02 0 13.94 13.94 13.96 13.70 14.14 4,824,000 67,393,140 13.970 9.617 9.617 9.631 9.452 9.755 6,992,409 9.6380 0.58%
2007-02-01 0 13.86 13.86 13.88 13.60 14.28 3,901,000 54,327,240 13.926 9.562 9.562 9.576 9.383 9.852 5,654,516 9.6078 -1.00%
2007-01-31 0 14.00 13.98 14.00 13.86 14.60 7,009,000 99,618,463 14.213 9.658 9.645 9.658 9.562 10.07 10,159,576 9.8054 -4.37%
2007-01-30 0 14.64 14.62 14.68 13.52 14.72 8,352,000 119,027,320 14.251 10.10 10.09 10.13 9.327 10.16 12,106,260 9.8319 6.55%
2007-01-29 0 13.74 13.74 13.76 13.50 14.14 3,191,000 44,107,220 13.822 9.479 9.479 9.493 9.314 9.755 4,625,368 9.5359 -0.87%
2007-01-26 0 13.86 13.86 13.88 13.28 14.00 12,408,100 169,236,504 13.639 9.562 9.562 9.576 9.162 9.658 17,985,594 9.4096 -1.56%
2007-01-25 0 14.08 14.08 14.10 13.90 15.02 10,693,000 153,214,940 14.329 9.714 9.714 9.727 9.589 10.36 15,499,550 9.8851 -5.38%
2007-01-24 0 14.88 14.82 14.86 14.70 15.16 5,111,000 76,412,160 14.951 10.27 10.22 10.25 10.14 10.46 7,408,417 10.314 0.54%
2007-01-23 0 14.80 14.78 14.80 14.60 15.16 6,982,500 103,753,560 14.859 10.21 10.20 10.21 10.07 10.46 10,121,164 10.251 -2.89%
2007-01-22 0 15.24 15.18 15.24 14.98 15.32 7,105,000 107,904,720 15.187 10.51 10.47 10.51 10.33 10.57 10,298,728 10.477 2.28%
2007-01-19 0 14.90 14.98 15.00 14.66 15.38 9,317,000 140,008,460 15.027 10.28 10.33 10.35 10.11 10.61 13,505,032 10.367 0.40%
2007-01-18 0 14.84 14.84 14.86 14.42 15.00 7,245,144 107,187,199 14.794 10.24 10.24 10.25 9.948 10.35 10,501,867 10.206 0.00%
2007-01-17 0 14.84 14.80 14.84 14.58 15.28 12,502,000 187,250,520 14.978 10.24 10.21 10.24 10.06 10.54 18,121,703 10.333 -2.24%
2007-01-16 0 15.18 15.18 15.20 14.68 15.54 19,472,000 295,755,560 15.189 10.47 10.47 10.49 10.13 10.72 28,224,748 10.479 2.43%
2007-01-15 0 14.82 14.80 14.82 13.96 14.94 11,296,000 162,882,400 14.419 10.22 10.21 10.22 9.631 10.31 16,373,601 9.9479 5.71%
2007-01-12 0 14.02 14.04 14.08 13.90 14.72 7,455,000 106,164,200 14.241 9.672 9.686 9.714 9.589 10.16 10,806,055 9.8245 -1.27%
2007-01-11 0 14.20 14.10 14.20 13.80 14.48 14,366,000 203,332,620 14.154 9.796 9.727 9.796 9.520 9.990 20,823,579 9.7645 2.45%
2007-01-10 0 13.86 13.82 13.84 13.60 14.66 21,859,000 311,569,640 14.254 9.562 9.534 9.548 9.383 10.11 31,684,715 9.8334 -2.81%
2007-01-09 0 14.26 14.22 14.26 14.08 16.90 36,478,000 555,835,982 15.238 9.838 9.810 9.838 9.714 11.66 52,875,018 10.512 -8.59%
2007-01-08 0 15.60 15.60 15.62 13.76 15.62 25,153,756 365,479,996 14.530 10.76 10.76 10.78 9.493 10.78 36,460,478 10.024 13.37%
2007-01-05 0 13.76 13.74 13.76 12.50 14.36 23,364,000 322,255,880 13.793 9.493 9.479 9.493 8.624 9.907 33,866,219 9.5156 5.04%
2007-01-04 0 13.10 13.12 13.14 11.80 14.26 27,759,244 369,148,648 13.298 9.038 9.051 9.065 8.141 9.838 40,237,144 9.1743 8.26%
2007-01-03 0 12.10 12.10 12.12 11.40 12.20 13,672,000 162,311,080 11.872 8.348 8.348 8.361 7.865 8.417 19,817,623 8.1902 5.22%
2007-01-02 0 11.50 11.50 11.52 10.90 11.52 13,670,000 153,786,100 11.250 7.934 7.934 7.948 7.520 7.948 19,814,724 7.7612 6.88%
2006-12-29 0 10.76 10.74 10.76 10.66 11.58 11,446,000 126,326,180 11.037 7.423 7.409 7.423 7.354 7.989 16,591,026 7.6141 -5.11%
2006-12-28 0 11.34 11.36 11.40 10.50 11.64 16,536,000 185,451,360 11.215 7.823 7.837 7.865 7.244 8.030 23,969,003 7.7371 6.18%
2006-12-27 0 10.68 10.66 10.68 9.650 10.74 17,004,000 171,002,175 10.057 7.368 7.354 7.368 6.657 7.409 24,647,371 6.9379 10.90%
2006-12-22 0 9.630 9.600 9.610 8.800 10.20 39,641,000 381,519,644 9.6244 6.644 6.623 6.630 6.071 7.037 57,459,800 6.6398 6.41%
2006-12-21 0 9.050 9.050 9.060 8.400 9.130 42,216,995 370,704,435 8.7809 6.244 6.244 6.250 5.795 6.299 61,193,716 6.0579 -1.74%
2006-12-20 0 9.210 9.200 9.210 7.420 9.270 242,121,400 2,027,408,080 8.3735 6.354 6.347 6.354 5.119 6.395 350,956,013 5.7768

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