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
2026-09-29 0 27.98 27.96 27.98 27.62 28.16 1,569,000 43,964,709 28.021 27.98 27.96 27.98 27.62 28.16 1,569,000 28.021 0.07%
2026-09-28 0 27.96 27.94 27.96 27.72 28.08 2,261,700 63,158,059 27.925 27.96 27.94 27.96 27.72 28.08 2,261,700 27.925 0.50%
2026-09-25 0 27.82 27.80 27.82 27.30 29.00 802,500 22,217,313 27.685 27.82 27.80 27.82 27.30 29.00 802,500 27.685 -1.28%
2026-09-24 0 28.18 28.18 28.20 28.06 28.40 1,586,300 44,687,359 28.171 28.18 28.18 28.20 28.06 28.40 1,586,300 28.171 -0.56%
2026-09-23 0 28.34 28.34 28.36 28.20 28.78 2,354,579 66,844,966 28.389 28.34 28.34 28.36 28.20 28.78 2,354,579 28.389 -1.46%
2026-09-22 0 28.76 28.74 28.76 28.66 29.18 2,715,939 78,502,020 28.904 28.76 28.74 28.76 28.66 29.18 2,715,939 28.904 -0.14%
2026-09-21 0 28.80 28.80 28.82 28.52 29.26 2,486,077 71,508,632 28.764 28.80 28.80 28.82 28.52 29.26 2,486,077 28.764 0.14%
2026-09-18 0 28.76 28.76 28.78 28.70 29.08 6,201,177 178,543,891 28.792 28.76 28.76 28.78 28.70 29.08 6,201,177 28.792 0.35%
2026-09-17 0 28.66 28.62 28.66 28.22 29.06 3,490,916 99,505,981 28.504 28.66 28.62 28.66 28.22 29.06 3,490,916 28.504 -1.31%
2026-09-16 0 29.04 29.02 29.04 28.56 29.06 2,726,062 78,514,870 28.802 29.04 29.02 29.04 28.56 29.06 2,726,062 28.802 0.55%
2026-09-15 0 28.88 28.86 28.88 28.88 29.42 3,206,047 93,622,664 29.202 28.88 28.86 28.88 28.88 29.42 3,206,047 29.202 -1.50%
2026-09-14 0 29.32 29.28 29.32 29.12 29.50 2,268,400 66,359,685 29.254 29.32 29.28 29.32 29.12 29.50 2,268,400 29.254 -0.34%
2026-09-11 0 29.42 29.42 29.44 29.00 29.80 6,123,637 179,283,385 29.277 29.42 29.42 29.44 29.00 29.80 6,123,637 29.277 -1.14%
2026-09-10 0 29.76 29.72 29.76 29.66 30.68 3,014,629 90,105,504 29.889 29.76 29.72 29.76 29.66 30.68 3,014,629 29.889 -3.00%
2026-09-09 0 30.68 30.62 30.68 30.16 30.82 2,783,800 85,077,141 30.562 30.68 30.62 30.68 30.16 30.82 2,783,800 30.562 0.46%
2026-09-08 0 30.54 30.46 30.54 30.22 30.54 2,623,320 79,718,902 30.389 30.54 30.46 30.54 30.22 30.54 2,623,320 30.389 -0.07%
2026-09-07 0 30.56 30.52 30.56 30.30 30.78 2,321,415 70,885,708 30.536 30.56 30.52 30.56 30.30 30.78 2,321,415 30.536 0.92%
2026-09-04 0 30.28 30.26 30.28 30.20 30.72 3,222,710 98,041,634 30.422 30.28 30.26 30.28 30.20 30.72 3,222,710 30.422 0.80%
2026-09-03 0 30.04 30.02 30.04 30.00 30.64 3,420,702 103,523,361 30.264 30.04 30.02 30.04 30.00 30.64 3,420,702 30.264 -0.92%
2026-09-02 0 30.32 30.28 30.32 30.04 30.60 3,096,704 93,550,049 30.210 30.32 30.28 30.32 30.04 30.60 3,096,704 30.210 -0.98%
2026-09-01 0 30.62 30.60 30.62 30.60 31.28 2,600,123 80,056,470 30.789 30.62 30.60 30.62 30.60 31.28 2,600,123 30.789 -1.32%
2026-08-31 0 31.56 31.52 31.56 31.18 32.18 6,132,968 192,992,873 31.468 31.03 30.99 31.03 30.65 31.64 6,238,058 30.938 -1.99%
2026-08-28 0 32.20 32.12 32.20 31.74 32.26 3,068,065 97,992,795 31.940 31.66 31.58 31.66 31.21 31.72 3,120,637 31.402 -0.19%
2026-08-27 0 32.26 32.24 32.26 31.80 32.38 2,276,227 72,931,733 32.041 31.72 31.70 31.72 31.26 31.83 2,315,231 31.501 0.31%
2026-08-26 0 32.16 32.14 32.16 31.74 32.30 2,580,570 82,672,193 32.036 31.62 31.60 31.62 31.21 31.76 2,624,789 31.497 0.69%
2026-08-25 0 31.94 31.94 31.96 31.88 32.72 3,649,427 117,020,162 32.065 31.40 31.40 31.42 31.34 32.17 3,711,961 31.525 -3.04%
2026-08-24 0 32.94 32.84 32.94 32.52 33.78 3,352,377 110,221,414 32.879 32.39 32.29 32.39 31.97 33.21 3,409,821 32.325 -1.96%
2026-08-21 0 33.60 33.60 33.62 32.54 33.78 4,560,634 152,411,256 33.419 33.03 33.03 33.05 31.99 33.21 4,638,782 32.856 3.32%
2026-08-20 0 32.52 32.50 32.52 31.90 34.72 9,288,500 302,569,033 32.575 31.97 31.95 31.97 31.36 34.14 9,447,661 32.026 -6.34%
2026-08-19 0 34.72 34.60 34.72 34.12 35.06 2,120,544 73,178,419 34.509 34.14 34.02 34.14 33.55 34.47 2,156,880 33.928 -1.25%
2026-08-18 0 35.16 35.12 35.16 34.52 35.34 1,674,539 58,395,946 34.873 34.57 34.53 34.57 33.94 34.74 1,703,233 34.285 -0.23%
2026-08-17 0 35.24 35.18 35.24 34.50 35.28 1,361,315 47,580,369 34.952 34.65 34.59 34.65 33.92 34.69 1,384,642 34.363 1.50%
2026-08-14 0 34.72 34.70 34.72 34.60 35.18 2,130,900 74,182,417 34.813 34.14 34.12 34.14 34.02 34.59 2,167,414 34.226 -1.25%
2026-08-13 0 35.16 35.14 35.16 34.92 35.94 3,833,750 135,466,325 35.335 34.57 34.55 34.57 34.33 35.33 3,899,443 34.740 -1.29%
2026-08-12 0 35.62 35.48 35.62 34.70 35.82 2,820,953 99,775,323 35.369 35.02 34.88 35.02 34.12 35.22 2,869,291 34.774 1.54%
2026-08-11 0 35.08 35.06 35.08 35.00 36.44 2,784,922 99,408,492 35.695 34.49 34.47 34.49 34.41 35.83 2,832,643 35.094 -1.74%
2026-08-10 0 35.70 35.68 35.70 35.36 36.18 3,744,649 133,617,894 35.682 35.10 35.08 35.10 34.76 35.57 3,808,815 35.081 0.22%
2026-08-07 0 35.62 35.54 35.62 34.70 35.76 2,419,894 85,542,957 35.350 35.02 34.94 35.02 34.12 35.16 2,461,360 34.754 1.25%
2026-08-06 0 35.18 35.18 35.20 34.94 35.68 3,369,336 118,675,937 35.222 34.59 34.59 34.61 34.35 35.08 3,427,071 34.629 -1.90%
2026-08-05 0 35.86 35.80 35.86 35.20 36.14 3,093,925 110,617,342 35.753 35.26 35.20 35.26 34.61 35.53 3,146,940 35.151 1.36%
2026-08-04 0 35.38 35.30 35.38 34.70 35.78 4,589,000 161,668,573 35.230 34.78 34.71 34.78 34.12 35.18 4,667,634 34.636 -0.06%
2026-08-03 0 35.40 35.34 35.40 33.66 35.74 4,854,765 169,841,410 34.984 34.80 34.74 34.80 33.09 35.14 4,937,953 34.395 5.17%
2026-07-31 0 33.66 33.64 33.66 33.36 34.34 6,087,349 204,875,091 33.656 33.09 33.07 33.09 32.80 33.76 6,191,658 33.089 1.08%
2026-07-30 0 33.30 33.26 33.30 32.50 33.62 3,522,770 116,252,483 33.000 32.74 32.70 32.74 31.95 33.05 3,583,134 32.444 -1.13%
2026-07-29 0 33.68 33.62 33.68 32.44 33.76 3,263,739 108,284,497 33.178 33.11 33.05 33.11 31.89 33.19 3,319,664 32.619 3.12%
2026-07-28 0 32.66 32.66 32.68 32.36 33.50 2,787,385 91,062,664 32.670 32.11 32.11 32.13 31.81 32.94 2,835,148 32.119 -2.68%
2026-07-27 0 33.56 33.54 33.56 32.38 33.58 3,590,550 118,547,226 33.016 32.99 32.97 32.99 31.83 33.01 3,652,075 32.460 0.72%
2026-07-24 0 33.32 33.26 33.32 33.04 33.76 1,535,723 51,174,878 33.323 32.76 32.70 32.76 32.48 33.19 1,562,038 32.762 -1.65%
2026-07-23 0 33.88 33.86 33.88 33.26 34.20 2,195,290 74,121,048 33.764 33.31 33.29 33.31 32.70 33.62 2,232,907 33.195 1.56%
2026-07-22 0 33.36 33.36 33.40 33.20 35.66 5,704,450 195,851,249 34.333 32.80 32.80 32.84 32.64 35.06 5,802,198 33.755 -3.36%
2026-07-21 0 34.52 34.32 34.52 33.40 34.66 3,058,120 104,681,098 34.231 33.94 33.74 33.94 32.84 34.08 3,110,522 33.654 2.43%
2026-07-20 0 33.70 33.64 33.70 32.80 33.96 3,750,040 125,124,268 33.366 33.13 33.07 33.13 32.25 33.39 3,814,298 32.804 2.18%
2026-07-17 0 32.98 32.96 32.98 31.96 34.38 10,766,460 351,416,827 32.640 32.42 32.40 32.42 31.42 33.80 10,950,947 32.090 -3.79%
2026-07-16 0 34.28 34.20 34.28 33.52 34.60 3,134,836 107,409,708 34.263 33.70 33.62 33.70 32.96 34.02 3,188,552 33.686 1.78%
2026-07-15 0 33.68 33.68 33.72 33.32 33.98 3,570,188 119,936,379 33.594 33.11 33.11 33.15 32.76 33.41 3,631,364 33.028 -1.12%
2026-07-14 0 34.06 34.04 34.06 32.80 34.14 3,202,771 107,399,574 33.533 33.49 33.47 33.49 32.25 33.56 3,257,651 32.968 1.01%
2026-07-13 0 33.72 33.72 33.76 33.60 35.50 3,670,549 124,458,634 33.907 33.15 33.15 33.19 33.03 34.90 3,733,445 33.336 -3.49%
2026-07-10 0 34.94 34.90 34.94 34.72 36.44 3,713,807 131,189,041 35.325 34.35 34.31 34.35 34.14 35.83 3,777,444 34.730 -2.67%
2026-07-09 0 35.90 35.88 35.90 34.88 36.20 2,447,397 87,013,459 35.553 35.30 35.28 35.30 34.29 35.59 2,489,334 34.955 0.90%
2026-07-08 0 35.58 35.58 35.60 35.22 36.82 3,666,555 131,995,480 36.000 34.98 34.98 35.00 34.63 36.20 3,729,383 35.393 -2.57%
2026-07-07 0 36.52 36.48 36.52 36.28 37.98 2,377,144 87,534,818 36.824 35.90 35.87 35.90 35.67 37.34 2,417,877 36.203 -2.72%
2026-07-06 0 37.54 37.52 37.54 37.02 38.20 2,430,996 91,376,284 37.588 36.91 36.89 36.91 36.40 37.56 2,472,652 36.955 0.00%
2026-07-03 0 37.54 37.44 37.54 36.80 37.98 3,009,500 112,669,389 37.438 36.91 36.81 36.91 36.18 37.34 3,061,069 36.807 2.07%
2026-07-02 0 36.78 36.78 36.88 36.78 38.90 7,841,000 293,888,319 37.481 36.16 36.16 36.26 36.16 38.24 7,975,358 36.850 -8.19%
2026-06-30 0 40.06 40.06 40.52 37.66 41.16 10,039,146 398,541,174 39.699 39.39 39.39 39.84 37.03 40.47 10,211,170 39.030 7.29%
2026-06-29 0 38.12 38.12 38.14 36.64 39.46 4,501,986 171,271,380 38.044 36.71 36.71 36.73 35.28 38.00 4,675,020 36.635 1.71%
2026-06-26 0 37.48 37.38 37.48 36.80 39.28 4,086,441 154,468,940 37.800 36.09 36.00 36.09 35.44 37.83 4,243,503 36.401 -1.47%
2026-06-25 0 38.04 38.04 38.06 37.34 39.54 5,665,300 215,938,435 38.116 36.63 36.63 36.65 35.96 38.08 5,883,045 36.705 -2.41%
2026-06-24 0 38.98 38.98 39.00 38.12 40.30 5,823,368 226,138,179 38.833 37.54 37.54 37.56 36.71 38.81 6,047,189 37.396 -1.52%
2026-06-23 0 39.58 39.56 39.58 39.06 40.86 5,704,600 227,164,121 39.821 38.12 38.10 38.12 37.61 39.35 5,923,856 38.347 -2.61%
2026-06-22 0 40.64 40.58 40.64 39.76 41.82 6,572,200 267,647,277 40.724 39.14 39.08 39.14 38.29 40.27 6,824,802 39.217 1.85%
2026-06-18 0 39.90 39.90 39.92 39.50 41.44 5,107,798 204,372,865 40.012 38.42 38.42 38.44 38.04 39.91 5,304,116 38.531 -2.73%
2026-06-17 0 41.02 40.96 41.02 40.30 41.54 3,456,804 141,977,157 41.072 39.50 39.44 39.50 38.81 40.00 3,589,666 39.552 0.64%
2026-06-16 0 40.76 40.74 40.76 40.26 42.16 6,015,336 247,927,351 41.216 39.25 39.23 39.25 38.77 40.60 6,246,535 39.690 0.05%
2026-06-15 0 40.74 40.74 40.78 39.46 41.12 3,657,505 148,668,129 40.647 39.23 39.23 39.27 38.00 39.60 3,798,081 39.143 2.98%
2026-06-12 0 39.56 39.48 39.56 38.90 41.20 5,001,974 198,219,555 39.628 38.10 38.02 38.10 37.46 39.68 5,194,225 38.162 -1.10%
2026-06-11 0 40.00 39.98 40.00 38.78 40.54 4,605,247 182,210,498 39.566 38.52 38.50 38.52 37.34 39.04 4,782,249 38.101 -0.50%
2026-06-10 0 40.20 40.20 40.22 39.28 41.90 4,947,360 198,700,100 40.163 38.71 38.71 38.73 37.83 40.35 5,137,512 38.676 -5.05%
2026-06-09 0 42.34 42.26 42.34 39.20 42.92 7,835,576 326,459,547 41.664 40.77 40.70 40.77 37.75 41.33 8,136,736 40.122 6.87%
2026-06-08 0 39.62 39.52 39.62 38.50 40.18 5,969,794 235,590,367 39.464 38.15 38.06 38.15 37.08 38.69 6,199,243 38.003 -0.05%
2026-06-05 0 39.64 39.60 39.64 39.40 41.80 4,093,335 163,453,200 39.932 38.17 38.13 38.17 37.94 40.25 4,250,662 38.454 -4.02%
2026-06-04 0 41.30 41.30 41.36 39.78 42.80 5,520,675 230,869,608 41.819 39.77 39.77 39.83 38.31 41.22 5,732,862 40.271 0.83%
2026-06-03 0 40.96 40.88 40.96 40.38 42.16 6,229,761 256,102,005 41.109 39.44 39.37 39.44 38.89 40.60 6,469,202 39.588 0.99%
2026-06-02 0 40.56 40.54 40.56 39.52 41.28 4,434,549 179,825,008 40.551 39.06 39.04 39.06 38.06 39.75 4,604,991 39.050 1.20%
2026-06-01 0 40.08 40.08 40.10 38.60 40.98 7,833,475 311,148,063 39.720 38.60 38.60 38.62 37.17 39.46 8,134,554 38.250 -1.04%
2026-05-29 0 40.50 40.48 40.50 40.30 44.04 9,516,152 393,716,579 41.374 39.00 38.98 39.00 38.81 42.41 9,881,905 39.842 -5.81%
2026-05-28 0 43.00 43.00 43.02 41.38 43.32 9,510,034 401,934,914 42.264 41.41 41.41 41.43 39.85 41.72 9,875,552 40.700 0.99%
2026-05-27 0 42.58 42.58 42.60 40.90 44.00 8,798,699 376,796,449 42.824 41.00 41.00 41.02 39.39 42.37 9,136,877 41.239 5.03%
2026-05-26 0 40.54 40.52 40.54 40.10 42.80 5,456,188 222,982,528 40.868 39.04 39.02 39.04 38.62 41.22 5,665,896 39.355 -4.43%
2026-05-22 0 42.42 42.42 42.44 39.30 43.18 11,180,901 469,724,117 42.011 40.85 40.85 40.87 37.85 41.58 11,610,638 40.456 8.21%
2026-05-21 0 39.20 39.20 39.34 39.06 41.50 3,758,680 150,741,523 40.105 37.75 37.75 37.88 37.61 39.96 3,903,145 38.621 -3.26%
2026-05-20 0 40.52 40.48 40.52 39.58 40.68 3,160,800 126,949,542 40.164 39.02 38.98 39.02 38.12 39.17 3,282,285 38.677 -0.34%
2026-05-19 0 40.66 40.66 40.68 39.68 40.94 3,885,601 156,521,359 40.282 39.16 39.16 39.17 38.21 39.42 4,034,944 38.791 -0.68%
2026-05-18 0 40.94 40.94 40.96 40.30 42.00 4,834,600 197,623,023 40.877 39.42 39.42 39.44 38.81 40.45 5,020,418 39.364 -2.62%
2026-05-15 0 42.04 42.04 42.06 41.42 45.00 10,144,266 430,625,058 42.450 40.48 40.48 40.50 39.89 43.33 10,534,160 40.879 -3.93%
2026-05-14 0 43.76 43.70 43.76 43.42 45.64 14,353,489 637,472,451 44.412 42.14 42.08 42.14 41.81 43.95 14,905,165 42.769 -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 42.78 42.74 42.78 35.96 43.33 31,394,788 41.663 17.02%
2026-05-12 0 37.96 37.96 38.02 37.16 38.40 2,998,749 113,894,506 37.981 36.56 36.56 36.61 35.78 36.98 3,114,006 36.575 1.71%
2026-05-11 0 37.32 37.32 37.34 37.26 37.96 3,459,486 129,755,736 37.507 35.94 35.94 35.96 35.88 36.56 3,592,451 36.119 0.16%
2026-05-08 0 37.26 37.22 37.26 37.02 37.90 2,464,190 91,948,324 37.314 35.88 35.84 35.88 35.65 36.50 2,558,901 35.933 -1.43%
2026-05-07 0 37.80 37.76 37.80 37.14 37.90 4,417,970 165,613,534 37.486 36.40 36.36 36.40 35.77 36.50 4,587,774 36.099 1.89%
2026-05-06 0 37.10 37.08 37.10 36.50 37.50 4,471,196 165,844,240 37.092 35.73 35.71 35.73 35.15 36.11 4,643,046 35.719 2.43%
2026-05-05 0 36.22 36.22 36.24 35.48 36.36 1,217,100 43,752,489 35.948 34.88 34.88 34.90 34.17 35.01 1,263,879 34.618 -0.44%
2026-05-04 0 36.38 36.38 36.44 35.84 36.82 1,565,391 56,867,166 36.328 35.03 35.03 35.09 34.51 35.46 1,625,557 34.983 1.51%
2026-04-30 0 35.84 35.82 35.84 35.44 36.80 3,909,486 140,101,166 35.836 34.51 34.49 34.51 34.13 35.44 4,059,747 34.510 -2.13%
2026-04-29 0 36.62 36.58 36.62 34.86 36.70 6,007,954 217,677,920 36.232 35.26 35.23 35.26 33.57 35.34 6,238,869 34.891 5.05%
2026-04-28 0 34.86 34.84 34.86 33.66 36.48 15,862,474 545,132,766 34.366 33.57 33.55 33.57 32.41 35.13 16,472,147 33.094 -5.07%
2026-04-27 0 36.72 36.72 36.74 36.64 37.88 1,532,300 56,528,702 36.891 35.36 35.36 35.38 35.28 36.48 1,591,194 35.526 -1.02%
2026-04-24 0 37.10 37.06 37.10 36.68 37.28 1,990,552 73,681,140 37.015 35.73 35.69 35.73 35.32 35.90 2,067,059 35.645 0.43%
2026-04-23 0 36.94 36.94 36.96 36.64 37.62 2,043,099 75,574,759 36.990 35.57 35.57 35.59 35.28 36.23 2,121,625 35.621 -0.70%
2026-04-22 0 37.20 37.20 37.22 37.02 37.96 1,575,863 58,710,934 37.256 35.82 35.82 35.84 35.65 36.56 1,636,431 35.877 -1.01%
2026-04-21 0 37.58 37.50 37.58 37.02 37.76 1,612,200 60,342,990 37.429 36.19 36.11 36.19 35.65 36.36 1,674,165 36.044 -0.27%
2026-04-20 0 37.68 37.66 37.68 37.30 38.08 2,308,400 86,971,761 37.676 36.29 36.27 36.29 35.92 36.67 2,397,123 36.282 -0.32%
2026-04-17 0 37.80 37.80 37.88 37.56 38.36 1,589,592 60,053,150 37.779 36.40 36.40 36.48 36.17 36.94 1,650,688 36.381 -1.00%
2026-04-16 0 38.18 38.14 38.18 37.48 38.62 2,327,754 88,335,658 37.949 36.77 36.73 36.77 36.09 37.19 2,417,221 36.544 -0.05%
2026-04-15 0 38.20 38.06 38.20 37.98 38.98 2,878,600 110,752,865 38.475 36.79 36.65 36.79 36.57 37.54 2,989,239 37.051 1.06%
2026-04-14 0 37.80 37.74 37.80 37.50 38.14 1,316,300 49,736,030 37.785 36.40 36.34 36.40 36.11 36.73 1,366,892 36.386 1.34%
2026-04-13 0 37.30 37.28 37.30 37.14 38.02 1,352,159 50,507,901 37.354 35.92 35.90 35.92 35.77 36.61 1,404,129 35.971 -1.89%
2026-04-10 0 38.02 38.02 38.04 37.76 38.12 1,081,136 41,002,721 37.926 36.61 36.61 36.63 36.36 36.71 1,122,689 36.522 1.28%
2026-04-09 0 37.54 37.52 37.54 37.40 38.06 1,740,332 65,559,583 37.671 36.15 36.13 36.15 36.02 36.65 1,807,222 36.276 -0.95%
2026-04-08 0 37.90 37.88 37.90 37.36 38.30 3,110,082 117,526,478 37.789 36.50 36.48 36.50 35.98 36.88 3,229,618 36.390 2.43%
2026-04-02 0 37.00 36.98 37.00 36.60 37.32 1,370,500 50,579,146 36.906 35.63 35.61 35.63 35.25 35.94 1,423,175 35.540 -0.32%
2026-04-01 0 37.12 37.04 37.12 37.00 37.68 2,100,594 78,318,732 37.284 35.75 35.67 35.75 35.63 36.29 2,181,330 35.904 1.87%
2026-03-31 0 36.44 36.44 36.56 36.14 37.38 4,264,516 156,864,376 36.784 35.09 35.09 35.21 34.80 36.00 4,428,422 35.422 0.11%
2026-03-30 0 36.40 36.40 36.42 35.42 36.54 3,889,914 140,196,808 36.041 35.05 35.05 35.07 34.11 35.19 4,039,423 34.707 -1.52%
2026-03-27 0 36.96 36.90 36.96 36.04 37.28 2,129,416 78,490,509 36.860 35.59 35.53 35.59 34.71 35.90 2,211,260 35.496 2.04%
2026-03-26 0 36.22 36.20 36.22 36.12 37.88 2,348,100 86,089,760 36.664 34.88 34.86 34.88 34.78 36.48 2,438,349 35.307 -4.08%
2026-03-25 0 37.76 37.76 37.78 37.12 37.88 1,493,955 56,125,584 37.568 36.36 36.36 36.38 35.75 36.48 1,551,375 36.178 2.28%
2026-03-24 0 36.92 36.90 36.92 35.98 37.20 2,657,800 97,386,253 36.642 35.55 35.53 35.55 34.65 35.82 2,759,952 35.285 1.65%
2026-03-23 0 36.32 36.32 36.36 35.66 38.08 3,778,599 136,789,269 36.201 34.98 34.98 35.01 34.34 36.67 3,923,829 34.861 -3.92%
2026-03-20 0 37.80 37.72 37.80 37.40 38.28 2,531,500 95,659,413 37.788 36.40 36.32 36.40 36.02 36.86 2,628,798 36.389 0.27%
2026-03-19 0 37.70 37.70 37.72 37.50 39.02 2,590,063 98,592,437 38.066 36.30 36.30 36.32 36.11 37.58 2,689,612 36.657 -3.58%
2026-03-18 0 39.10 39.10 39.20 38.30 39.38 1,535,500 59,724,684 38.896 37.65 37.65 37.75 36.88 37.92 1,594,517 37.456 1.30%
2026-03-17 0 38.60 38.58 38.60 38.40 39.66 2,155,100 83,714,294 38.845 37.17 37.15 37.17 36.98 38.19 2,237,931 37.407 -1.38%
2026-03-16 0 39.14 39.14 39.18 38.68 39.48 1,674,076 65,276,719 38.993 37.69 37.69 37.73 37.25 38.02 1,738,419 37.549 -0.61%
2026-03-13 0 39.38 39.34 39.38 39.22 40.34 2,148,800 85,353,531 39.721 37.92 37.88 37.92 37.77 38.85 2,231,389 38.251 -0.91%
2026-03-12 0 39.74 39.74 39.76 39.38 40.60 2,583,248 102,565,448 39.704 38.27 38.27 38.29 37.92 39.10 2,682,535 38.235 -1.63%
2026-03-11 0 40.40 40.36 40.40 40.04 41.18 1,546,832 62,488,424 40.398 38.90 38.87 38.90 38.56 39.66 1,606,284 38.902 -0.54%
2026-03-10 0 40.62 40.62 40.64 40.42 41.44 2,626,100 106,981,520 40.738 39.12 39.12 39.14 38.92 39.91 2,727,034 39.230 0.35%
2026-03-09 0 40.48 40.48 40.50 38.84 40.82 2,915,060 116,295,101 39.895 38.98 38.98 39.00 37.40 39.31 3,027,100 38.418 -1.75%
2026-03-06 0 41.20 41.20 41.26 40.48 41.78 1,745,900 72,135,723 41.317 39.68 39.68 39.73 38.98 40.23 1,813,004 39.788 0.24%
2026-03-05 0 41.10 40.92 41.10 40.60 42.24 3,223,242 133,185,761 41.320 39.58 39.41 39.58 39.10 40.68 3,347,127 39.791 2.34%
2026-03-04 0 40.16 40.12 40.16 39.80 41.24 3,839,333 154,632,445 40.276 38.67 38.64 38.67 38.33 39.71 3,986,898 38.785 -1.67%
2026-03-03 0 40.84 40.84 40.86 40.42 44.64 8,001,153 330,611,647 41.321 39.33 39.33 39.35 38.92 42.99 8,308,677 39.791 -7.39%
2026-03-02 0 44.10 44.08 44.10 43.34 44.54 3,623,105 159,718,242 44.083 42.47 42.45 42.47 41.74 42.89 3,762,359 42.452 -0.63%
2026-02-27 0 44.38 44.28 44.38 43.56 44.44 3,685,639 162,284,471 44.032 42.74 42.64 42.74 41.95 42.80 3,827,296 42.402 -0.49%
2026-02-26 0 44.60 44.58 44.60 44.32 45.30 2,947,645 131,973,259 44.772 42.95 42.93 42.95 42.68 43.62 3,060,938 43.115 0.22%
2026-02-25 0 44.50 44.50 44.52 44.38 45.60 3,602,429 161,224,259 44.754 42.85 42.85 42.87 42.74 43.91 3,740,888 43.098 -1.72%
2026-02-24 0 45.28 45.22 45.28 42.88 45.40 4,061,334 180,919,135 44.547 43.60 43.55 43.60 41.29 43.72 4,217,431 42.898 3.14%
2026-02-23 0 43.90 43.78 43.90 42.52 44.10 815,332 35,701,459 43.788 42.28 42.16 42.28 40.95 42.47 846,669 42.167 3.25%
2026-02-20 0 42.52 42.50 42.52 42.50 43.28 244,297 10,428,180 42.686 40.95 40.93 40.95 40.93 41.68 253,687 41.107 -1.85%
2026-02-16 0 43.32 42.96 43.32 41.86 43.32 167,200 7,151,648 42.773 41.72 41.37 41.72 40.31 41.72 173,626 41.190 1.31%
2026-02-13 0 42.76 42.74 42.76 42.60 43.62 1,832,110 78,761,300 42.989 41.18 41.16 41.18 41.02 42.01 1,902,527 41.398 -2.60%
2026-02-12 0 43.90 43.90 43.96 43.42 44.70 3,348,714 147,087,635 43.924 42.28 42.28 42.33 41.81 43.05 3,477,422 42.298 0.41%
2026-02-11 0 43.72 43.70 43.72 42.56 43.90 2,480,109 108,148,521 43.606 42.10 42.08 42.10 40.98 42.28 2,575,432 41.992 2.73%
2026-02-10 0 42.56 42.54 42.56 42.22 43.08 2,250,948 96,123,520 42.704 40.98 40.97 40.98 40.66 41.49 2,337,463 41.123 0.00%
2026-02-09 0 42.56 42.56 42.60 42.22 43.66 2,583,479 110,634,362 42.824 40.98 40.98 41.02 40.66 42.04 2,682,775 41.239 1.33%
2026-02-06 0 42.00 42.00 42.04 40.80 42.68 2,485,806 104,559,601 42.063 40.45 40.45 40.48 39.29 41.10 2,581,348 40.506 0.00%
2026-02-05 0 42.00 42.00 42.10 41.00 42.52 2,370,368 98,743,746 41.658 40.45 40.45 40.54 39.48 40.95 2,461,473 40.116 -1.59%
2026-02-04 0 42.68 42.56 42.68 42.20 43.32 1,456,040 62,058,696 42.622 41.10 40.98 41.10 40.64 41.72 1,512,003 41.044 0.05%
2026-02-03 0 42.66 42.62 42.66 42.00 43.08 3,108,346 132,519,859 42.634 41.08 41.04 41.08 40.45 41.49 3,227,815 41.056 2.16%
2026-02-02 0 41.76 41.76 41.82 41.06 43.10 2,466,851 103,520,601 41.965 40.21 40.21 40.27 39.54 41.50 2,561,664 40.411 -2.16%
2026-01-30 0 42.68 42.68 42.70 41.70 43.28 3,856,734 164,014,786 42.527 41.10 41.10 41.12 40.16 41.68 4,004,967 40.953 -0.70%
2026-01-29 0 42.98 42.98 43.08 42.80 45.38 5,247,334 227,055,090 43.271 41.39 41.39 41.49 41.22 43.70 5,449,015 41.669 -4.06%
2026-01-28 0 44.80 44.48 44.80 42.68 45.00 9,137,524 406,171,018 44.451 43.14 42.83 43.14 41.10 43.33 9,488,724 42.806 4.67%
2026-01-27 0 42.80 42.78 42.80 42.16 43.16 3,385,694 144,431,780 42.659 41.22 41.20 41.22 40.60 41.56 3,515,823 41.081 0.47%
2026-01-26 0 42.60 42.60 42.64 41.34 43.98 7,545,702 323,907,898 42.926 41.02 41.02 41.06 39.81 42.35 7,835,721 41.337 2.85%
2026-01-23 0 41.42 41.42 41.46 40.72 41.72 3,482,744 143,387,767 41.171 39.89 39.89 39.93 39.21 40.18 3,616,603 39.647 0.34%
2026-01-22 0 41.28 41.28 41.32 40.70 41.96 3,840,545 158,507,422 41.272 39.75 39.75 39.79 39.19 40.41 3,988,156 39.745 -0.15%
2026-01-21 0 41.34 41.34 41.36 40.32 41.50 2,539,100 104,155,354 41.021 39.81 39.81 39.83 38.83 39.96 2,636,690 39.502 0.58%
2026-01-20 0 41.10 41.10 41.12 40.22 41.70 3,148,900 128,946,460 40.950 39.58 39.58 39.60 38.73 40.16 3,269,928 39.434 -0.63%
2026-01-19 0 41.36 41.28 41.36 39.50 41.88 4,939,165 203,949,674 41.292 39.83 39.75 39.83 38.04 40.33 5,129,002 39.764 4.13%
2026-01-16 0 39.72 39.60 39.72 39.40 41.26 4,220,745 169,892,118 40.252 38.25 38.13 38.25 37.94 39.73 4,382,969 38.762 2.58%
2026-01-15 0 38.72 38.72 38.76 38.10 38.92 1,898,449 73,420,773 38.674 37.29 37.29 37.33 36.69 37.48 1,971,416 37.243 0.89%
2026-01-14 0 38.38 38.34 38.38 38.00 38.86 2,187,300 84,125,567 38.461 36.96 36.92 36.96 36.59 37.42 2,271,369 37.037 0.37%
2026-01-13 0 38.24 38.18 38.24 37.68 38.42 2,177,378 82,894,659 38.071 36.82 36.77 36.82 36.29 37.00 2,261,065 36.662 1.43%
2026-01-12 0 37.70 37.66 37.70 37.30 38.00 1,976,704 74,273,955 37.575 36.30 36.27 36.30 35.92 36.59 2,052,679 36.184 0.80%
2026-01-09 0 37.40 37.38 37.40 36.68 37.40 4,953,874 183,762,305 37.095 36.02 36.00 36.02 35.32 36.02 5,144,276 35.722 1.96%
2026-01-08 0 36.68 36.66 36.68 36.08 37.48 5,067,062 185,123,844 36.535 35.32 35.30 35.32 34.74 36.09 5,261,814 35.183 -1.82%
2026-01-07 0 37.36 37.34 37.36 37.04 38.60 4,348,616 163,902,075 37.691 35.98 35.96 35.98 35.67 37.17 4,515,755 36.296 -2.10%
2026-01-06 0 38.16 38.12 38.16 37.42 38.40 5,194,918 197,079,269 37.937 36.75 36.71 36.75 36.03 36.98 5,394,584 36.533 1.81%
2026-01-05 0 37.48 37.48 37.50 37.34 38.42 2,786,258 105,076,701 37.712 36.09 36.09 36.11 35.96 37.00 2,893,348 36.317 -1.88%
2026-01-02 0 38.20 38.18 38.20 37.32 38.32 593,293 22,596,827 38.087 36.79 36.77 36.79 35.94 36.90 616,096 36.677 1.54%
2025-12-31 0 37.62 37.52 37.62 37.40 37.98 336,100 12,687,293 37.749 36.23 36.13 36.23 36.02 36.57 349,018 36.351 0.00%
2025-12-30 0 37.62 37.60 37.62 37.22 37.80 954,200 35,855,935 37.577 36.23 36.21 36.23 35.84 36.40 990,875 36.186 0.32%
2025-12-29 0 37.50 37.44 37.50 37.32 39.08 2,568,205 97,898,575 38.119 36.11 36.05 36.11 35.94 37.63 2,666,914 36.709 -2.09%
2025-12-24 0 38.30 38.30 38.36 38.20 38.92 690,281 26,499,192 38.389 36.88 36.88 36.94 36.79 37.48 716,812 36.968 -1.14%
2025-12-23 0 38.74 38.68 38.74 38.22 39.06 1,549,234 59,887,240 38.656 37.31 37.25 37.31 36.81 37.61 1,608,779 37.225 0.00%
2025-12-22 0 38.74 38.72 38.74 38.54 39.06 1,284,169 49,736,065 38.730 37.31 37.29 37.31 37.11 37.61 1,333,526 37.297 0.41%
2025-12-19 0 38.58 38.56 38.58 37.72 38.68 2,729,797 104,933,263 38.440 37.15 37.13 37.15 36.32 37.25 2,834,717 37.017 2.01%
2025-12-18 0 37.82 37.78 37.82 37.56 38.04 700,717 26,454,237 37.753 36.42 36.38 36.42 36.17 36.63 727,649 36.356 -0.63%
2025-12-17 0 38.06 38.02 38.06 37.50 38.22 923,600 35,029,795 37.927 36.65 36.61 36.65 36.11 36.81 959,099 36.524 0.74%
2025-12-16 0 37.78 37.78 37.80 37.28 38.36 1,952,552 73,511,372 37.649 36.38 36.38 36.40 35.90 36.94 2,027,598 36.255 -1.82%
2025-12-15 0 38.48 38.46 38.48 38.04 39.16 1,701,800 65,528,324 38.505 37.06 37.04 37.06 36.63 37.71 1,767,209 37.080 -0.62%
2025-12-12 0 38.72 38.64 38.72 37.20 38.86 2,898,720 111,419,229 38.437 37.29 37.21 37.29 35.82 37.42 3,010,132 37.015 3.42%
2025-12-11 0 37.44 37.42 37.44 37.40 38.36 1,044,275 39,385,264 37.715 36.05 36.03 36.05 36.02 36.94 1,084,412 36.319 -0.64%
2025-12-10 0 37.68 37.68 37.80 37.30 37.80 1,786,864 67,254,971 37.639 36.29 36.29 36.40 35.92 36.40 1,855,542 36.245 -0.05%
2025-12-09 0 37.70 37.68 37.70 37.54 38.90 1,834,244 69,387,727 37.829 36.30 36.29 36.30 36.15 37.46 1,904,743 36.429 -2.58%
2025-12-08 0 38.70 38.66 38.70 38.44 39.06 1,509,300 58,348,219 38.659 37.27 37.23 37.27 37.02 37.61 1,567,310 37.228 -0.26%
2025-12-05 0 38.80 38.78 38.80 38.48 39.22 1,583,930 61,501,741 38.829 37.36 37.34 37.36 37.06 37.77 1,644,808 37.391 0.21%
2025-12-04 0 38.72 38.70 38.72 37.98 39.14 1,763,322 68,217,828 38.687 37.29 37.27 37.29 36.57 37.69 1,831,095 37.255 1.63%
2025-12-03 0 38.10 38.02 38.10 37.82 38.64 1,480,430 56,508,906 38.171 36.69 36.61 36.69 36.42 37.21 1,537,330 36.758 0.00%
2025-12-02 0 38.10 38.06 38.10 37.50 38.44 1,227,700 46,664,735 38.010 36.69 36.65 36.69 36.11 37.02 1,274,887 36.603 0.63%
2025-12-01 0 37.86 37.82 37.86 37.40 38.72 1,571,344 59,302,784 37.740 36.46 36.42 36.46 36.02 37.29 1,631,739 36.343 -1.92%
2025-11-28 0 38.60 38.60 38.64 38.16 38.88 1,126,500 43,588,566 38.694 37.17 37.17 37.21 36.75 37.44 1,169,797 37.262 1.05%
2025-11-27 0 38.20 38.16 38.20 38.10 38.74 1,309,872 50,233,901 38.350 36.79 36.75 36.79 36.69 37.31 1,360,217 36.931 -0.73%
2025-11-26 0 38.48 38.40 38.48 37.88 38.80 1,324,900 50,913,900 38.428 37.06 36.98 37.06 36.48 37.36 1,375,822 37.006 1.42%
2025-11-25 0 37.94 37.84 37.94 37.50 38.38 2,154,556 81,495,588 37.825 36.54 36.44 36.54 36.11 36.96 2,237,366 36.425 1.23%
2025-11-24 0 37.48 37.46 37.48 36.76 37.60 3,114,342 116,382,098 37.370 36.09 36.07 36.09 35.40 36.21 3,234,042 35.987 1.24%
2025-11-21 0 37.02 37.00 37.02 36.82 38.40 3,366,722 125,317,065 37.222 35.65 35.63 35.65 35.46 36.98 3,496,122 35.845 -4.29%
2025-11-20 0 38.68 38.62 38.68 38.48 39.50 1,406,258 54,653,226 38.864 37.25 37.19 37.25 37.06 38.04 1,460,307 37.426 -0.41%
2025-11-19 0 38.84 38.80 38.84 38.44 39.16 1,106,800 42,928,594 38.786 37.40 37.36 37.40 37.02 37.71 1,149,340 37.351 -0.41%
2025-11-18 0 39.00 38.98 39.00 38.70 39.88 1,948,072 76,325,297 39.180 37.56 37.54 37.56 37.27 38.40 2,022,946 37.730 -1.71%
2025-11-17 0 39.68 39.60 39.68 39.30 40.50 2,269,308 89,902,215 39.617 38.21 38.13 38.21 37.85 39.00 2,356,529 38.150 -2.02%
2025-11-14 0 40.50 40.42 40.50 40.00 40.96 2,348,308 95,233,499 40.554 39.00 38.92 39.00 38.52 39.44 2,438,565 39.053 -0.49%
2025-11-13 0 40.70 40.68 40.76 40.04 40.84 1,508,500 61,169,230 40.550 39.19 39.17 39.25 38.56 39.33 1,566,479 39.049 1.09%
2025-11-12 0 40.26 40.20 40.26 39.84 40.56 1,199,460 48,168,258 40.158 38.77 38.71 38.77 38.37 39.06 1,245,561 38.672 -0.05%
2025-11-11 0 40.28 40.24 40.28 39.94 40.74 2,637,680 106,190,014 40.259 38.79 38.75 38.79 38.46 39.23 2,739,059 38.769 -0.54%
2025-11-10 0 40.50 40.48 40.50 40.38 41.40 1,770,000 72,006,296 40.682 39.00 38.98 39.00 38.89 39.87 1,838,030 39.176 -1.70%
2025-11-07 0 41.20 41.10 41.20 40.34 41.64 2,127,300 87,548,901 41.155 39.68 39.58 39.68 38.85 40.10 2,209,063 39.632 0.59%
2025-11-06 0 40.96 40.94 40.96 40.34 41.48 3,698,064 151,684,527 41.017 39.44 39.42 39.44 38.85 39.94 3,840,199 39.499 1.69%
2025-11-05 0 40.28 40.26 40.28 37.88 40.42 3,499,096 138,666,605 39.629 38.79 38.77 38.79 36.48 38.92 3,633,584 38.162 4.41%
2025-11-04 0 38.58 38.58 38.66 38.42 39.96 3,876,099 151,015,491 38.961 37.15 37.15 37.23 37.00 38.48 4,025,077 37.519 -2.33%
2025-11-03 0 39.50 39.48 39.50 38.68 40.16 5,229,100 205,270,814 39.255 38.04 38.02 38.04 37.25 38.67 5,430,080 37.803 -0.30%
2025-10-31 0 39.62 39.62 39.68 38.90 43.70 17,575,229 707,739,496 40.269 38.15 38.15 38.21 37.46 42.08 18,250,732 38.779 -12.15%
2025-10-30 0 45.10 45.04 45.10 44.76 46.50 3,884,878 176,795,607 45.509 43.43 43.37 43.43 43.10 44.78 4,034,193 43.824 -0.97%
2025-10-28 0 45.54 45.42 45.54 44.80 45.84 3,358,005 152,063,611 45.284 43.85 43.74 43.85 43.14 44.14 3,487,070 43.608 -0.65%
2025-10-27 0 45.84 45.82 45.84 45.22 46.40 4,451,700 203,855,968 45.793 44.14 44.12 44.14 43.55 44.68 4,622,801 44.098 2.46%
2025-10-24 0 44.74 44.74 44.76 44.46 45.16 1,303,120 58,413,335 44.826 43.08 43.08 43.10 42.81 43.49 1,353,205 43.167 0.81%
2025-10-23 0 44.38 44.26 44.38 43.42 44.58 1,661,560 73,104,278 43.997 42.74 42.62 42.74 41.81 42.93 1,725,422 42.369 0.59%
2025-10-22 0 44.12 44.00 44.12 43.60 44.80 2,017,705 88,921,599 44.071 42.49 42.37 42.49 41.99 43.14 2,095,255 42.440 -1.39%
2025-10-21 0 44.74 44.70 44.74 44.42 45.70 1,936,000 87,488,548 45.190 43.08 43.05 43.08 42.78 44.01 2,010,410 43.518 0.86%
2025-10-20 0 44.36 44.36 44.48 43.70 44.90 3,174,600 140,546,522 44.272 42.72 42.72 42.83 42.08 43.24 3,296,616 42.634 2.26%
2025-10-17 0 43.38 43.16 43.38 43.00 45.86 2,876,613 125,944,012 43.782 41.77 41.56 41.77 41.41 44.16 2,987,175 42.162 -4.28%
2025-10-16 0 45.32 45.28 45.32 44.74 45.98 3,979,500 181,223,056 45.539 43.64 43.60 43.64 43.08 44.28 4,132,452 43.854 1.30%
2025-10-15 0 44.74 44.70 44.74 43.36 44.94 2,163,396 95,828,261 44.295 43.08 43.05 43.08 41.76 43.28 2,246,546 42.656 3.14%
2025-10-14 0 43.38 43.36 43.38 42.86 45.70 4,717,402 207,371,556 43.959 41.77 41.76 41.77 41.27 44.01 4,898,715 42.332 -3.60%
2025-10-13 0 45.00 44.94 45.00 41.64 45.08 5,758,928 253,974,295 44.101 43.33 43.28 43.33 40.10 43.41 5,980,272 42.469 1.90%
2025-10-10 0 44.16 44.08 44.16 43.44 46.04 5,113,818 224,869,477 43.973 42.53 42.45 42.53 41.83 44.34 5,310,367 42.345 -3.12%
2025-10-09 0 45.58 45.52 45.58 43.36 46.88 9,111,860 415,656,114 45.617 43.89 43.84 43.89 41.76 45.14 9,462,074 43.929 4.69%
2025-10-08 0 43.54 43.48 43.54 42.70 44.06 2,157,519 93,822,187 43.486 41.93 41.87 41.93 41.12 42.43 2,240,443 41.877 0.97%
2025-10-06 0 43.12 43.10 43.12 42.58 43.44 820,700 35,361,085 43.086 41.52 41.50 41.52 41.00 41.83 852,244 41.492 0.28%
2025-10-03 0 43.00 42.88 43.00 42.18 43.06 1,160,813 49,678,004 42.796 41.41 41.29 41.41 40.62 41.47 1,205,429 41.212 0.94%
2025-10-02 0 42.60 42.54 42.60 41.94 43.20 2,104,652 89,470,356 42.511 41.02 40.97 41.02 40.39 41.60 2,185,544 40.937 -0.47%
2025-09-30 0 42.80 42.78 42.80 40.66 42.94 6,455,984 273,228,176 42.322 41.22 41.20 41.22 39.16 41.35 6,704,119 40.755 5.06%
2025-09-29 0 40.74 40.66 40.74 39.30 41.02 3,293,450 133,765,225 40.616 39.23 39.16 39.23 37.85 39.50 3,420,034 39.112 2.83%
2025-09-26 0 39.62 39.62 39.68 39.38 40.88 2,976,381 119,569,331 40.173 38.15 38.15 38.21 37.92 39.37 3,090,778 38.686 -0.50%
2025-09-25 0 39.82 39.74 39.82 39.26 40.50 3,164,778 126,247,561 39.891 38.35 38.27 38.35 37.81 39.00 3,286,416 38.415 -0.80%
2025-09-24 0 40.14 40.06 40.14 38.54 40.28 2,905,031 114,733,698 39.495 38.65 38.58 38.65 37.11 38.79 3,016,686 38.033 2.50%
2025-09-23 0 39.16 39.14 39.16 38.22 39.50 2,578,476 100,449,481 38.957 37.71 37.69 37.71 36.81 38.04 2,677,580 37.515 1.87%
2025-09-22 0 38.44 38.44 38.50 38.20 39.14 3,010,033 115,897,531 38.504 37.02 37.02 37.08 36.79 37.69 3,125,723 37.079 -1.79%
2025-09-19 0 39.14 39.14 39.42 38.80 39.80 3,480,200 136,459,726 39.210 37.69 37.69 37.96 37.36 38.33 3,613,961 37.759 0.46%
2025-09-18 0 38.96 38.82 38.96 38.30 40.16 3,533,019 139,028,939 39.351 37.52 37.38 37.52 36.88 38.67 3,668,810 37.895 -0.36%
2025-09-17 0 39.10 39.10 39.12 38.48 39.28 1,818,700 70,789,622 38.923 37.65 37.65 37.67 37.06 37.83 1,888,602 37.483 1.09%
2025-09-16 0 38.68 38.56 38.68 38.00 39.06 1,428,412 55,007,160 38.509 37.25 37.13 37.25 36.59 37.61 1,483,313 37.084 -0.57%
2025-09-15 0 38.90 38.90 38.98 38.72 40.00 1,542,943 60,398,645 39.145 37.46 37.46 37.54 37.29 38.52 1,602,246 37.696 -0.26%
2025-09-12 0 39.00 38.88 39.00 38.78 39.68 1,186,189 46,341,753 39.068 37.56 37.44 37.56 37.34 38.21 1,231,780 37.622 -0.15%
2025-09-11 0 39.06 39.06 39.08 37.56 39.14 1,903,997 73,704,697 38.711 37.61 37.61 37.63 36.17 37.69 1,977,177 37.278 2.47%
2025-09-10 0 38.12 38.04 38.12 37.66 38.38 2,219,839 84,319,756 37.985 36.71 36.63 36.71 36.27 36.96 2,305,158 36.579 0.32%
2025-09-09 0 38.00 37.98 38.00 37.66 39.48 4,721,600 179,631,788 38.045 36.59 36.57 36.59 36.27 38.02 4,903,074 36.637 -2.56%
2025-09-08 0 39.00 38.88 39.00 37.46 39.64 5,050,118 196,895,837 38.988 37.56 37.44 37.56 36.07 38.17 5,244,219 37.545 4.50%
2025-09-05 0 37.32 37.32 37.34 36.34 37.40 4,198,489 155,726,925 37.091 35.94 35.94 35.96 34.99 36.02 4,359,858 35.718 1.14%
2025-09-04 0 36.90 36.86 36.90 36.82 38.18 1,694,268 62,962,351 37.162 35.53 35.50 35.53 35.46 36.77 1,759,387 35.787 -1.65%
2025-09-03 0 38.00 37.96 38.00 37.54 38.54 1,995,968 75,580,227 37.866 36.13 36.09 36.13 35.69 36.64 2,099,328 36.002 -0.63%
2025-09-02 0 38.24 38.20 38.24 37.94 40.00 5,188,894 199,177,166 38.385 36.36 36.32 36.36 36.07 38.03 5,457,599 36.495 -4.50%
2025-09-01 0 40.04 40.00 40.04 39.62 40.74 2,712,953 108,992,548 40.175 38.07 38.03 38.07 37.67 38.73 2,853,442 38.197 0.75%
2025-08-29 0 39.74 39.74 39.80 39.16 40.04 2,573,617 102,260,493 39.734 37.78 37.78 37.84 37.23 38.07 2,706,891 37.778 0.46%
2025-08-28 0 39.56 39.54 39.56 38.74 39.92 4,686,537 183,873,042 39.234 37.61 37.59 37.61 36.83 37.95 4,929,227 37.303 -0.85%
2025-08-27 0 39.90 39.88 39.90 39.60 40.66 4,433,136 177,384,217 40.013 37.94 37.92 37.94 37.65 38.66 4,662,704 38.043 -1.09%
2025-08-26 0 40.34 40.28 40.34 39.92 41.08 4,285,994 173,445,321 40.468 38.35 38.30 38.35 37.95 39.06 4,507,942 38.475 -1.03%
2025-08-25 0 40.76 40.72 40.76 38.58 41.88 7,208,097 294,557,192 40.865 38.75 38.72 38.75 36.68 39.82 7,581,365 38.853 4.30%
2025-08-22 0 39.08 39.04 39.08 38.30 39.12 3,566,375 138,312,817 38.782 37.16 37.12 37.16 36.41 37.19 3,751,058 36.873 0.72%
2025-08-21 0 38.80 38.78 38.80 36.94 38.86 7,993,002 305,841,692 38.264 36.89 36.87 36.89 35.12 36.95 8,406,916 36.380 5.43%
2025-08-20 0 36.80 36.78 36.80 35.94 37.18 2,918,552 107,044,834 36.677 34.99 34.97 34.99 34.17 35.35 3,069,688 34.872 1.49%
2025-08-19 0 36.26 36.26 36.34 36.00 36.78 2,343,375 85,047,390 36.293 34.47 34.47 34.55 34.23 34.97 2,464,726 34.506 -1.31%
2025-08-18 0 36.74 36.72 36.74 36.42 37.40 3,745,032 138,409,196 36.958 34.93 34.91 34.93 34.63 35.56 3,938,967 35.138 0.77%
2025-08-15 0 36.46 36.46 36.48 36.00 36.94 3,198,400 116,530,253 36.434 34.66 34.66 34.68 34.23 35.12 3,364,028 34.640 -0.16%
2025-08-14 0 36.52 36.50 36.52 34.98 36.88 5,674,341 204,082,148 35.966 34.72 34.70 34.72 33.26 35.06 5,968,184 34.195 4.52%
2025-08-13 0 34.94 34.94 34.96 34.00 35.48 3,774,179 132,022,049 34.980 33.22 33.22 33.24 32.33 33.73 3,969,623 33.258 2.34%
2025-08-12 0 34.14 34.12 34.14 33.80 34.28 2,905,299 99,013,991 34.080 32.46 32.44 32.46 32.14 32.59 3,055,749 32.403 -0.12%
2025-08-11 0 34.18 34.18 34.20 33.22 34.60 4,235,945 143,988,759 33.992 32.50 32.50 32.52 31.58 32.90 4,455,302 32.319 2.95%
2025-08-08 0 33.20 33.16 33.20 32.56 33.28 1,633,090 53,957,015 33.040 31.57 31.53 31.57 30.96 31.64 1,717,659 31.413 0.61%
2025-08-07 0 33.00 33.00 33.02 32.16 33.08 2,381,514 77,861,235 32.694 31.38 31.38 31.39 30.58 31.45 2,504,840 31.084 0.79%
2025-08-06 0 32.74 32.74 32.76 32.42 33.28 1,951,380 64,307,972 32.955 31.13 31.13 31.15 30.82 31.64 2,052,431 31.333 0.99%
2025-08-05 0 32.42 32.34 32.42 31.64 32.44 1,789,312 57,488,601 32.129 30.82 30.75 30.82 30.08 30.84 1,881,971 30.547 1.95%
2025-08-04 0 31.80 31.72 31.80 31.44 31.90 1,779,734 56,322,740 31.647 30.23 30.16 30.23 29.89 30.33 1,871,897 30.089 -0.16%
2025-08-01 0 31.85 31.80 31.85 31.55 32.10 1,464,616 46,672,612 31.867 30.28 30.23 30.28 30.00 30.52 1,540,461 30.298 -0.16%
2025-07-31 0 31.90 31.85 31.90 31.90 32.80 3,581,580 115,102,352 32.137 30.33 30.28 30.33 30.33 31.19 3,767,051 30.555 -2.45%
2025-07-30 0 32.70 32.65 32.70 32.40 33.40 1,936,051 63,634,808 32.868 31.09 31.04 31.09 30.80 31.76 2,036,309 31.250 -0.91%
2025-07-29 0 33.00 32.95 33.00 32.45 33.05 1,647,238 53,865,419 32.700 31.38 31.33 31.38 30.85 31.42 1,732,540 31.090 -0.60%
2025-07-28 0 33.20 33.10 33.20 32.75 33.25 1,724,658 57,008,156 33.055 31.57 31.47 31.57 31.14 31.61 1,813,969 31.427 0.45%
2025-07-25 0 33.05 33.00 33.05 32.85 33.50 3,172,175 105,009,901 33.103 31.42 31.38 31.42 31.23 31.85 3,336,445 31.474 -1.49%
2025-07-24 0 33.55 33.45 33.55 32.95 33.75 3,220,214 107,673,485 33.437 31.90 31.80 31.90 31.33 32.09 3,386,971 31.790 1.82%
2025-07-23 0 32.95 32.95 33.00 32.70 34.10 4,132,108 136,761,301 33.097 31.33 31.33 31.38 31.09 32.42 4,346,087 31.468 -2.37%
2025-07-22 0 33.75 33.75 33.80 32.80 34.00 5,932,794 199,142,347 33.566 32.09 32.09 32.14 31.19 32.33 6,240,021 31.914 2.27%
2025-07-21 0 33.00 32.95 33.00 32.65 33.35 3,689,434 121,747,054 32.999 31.38 31.33 31.38 31.04 31.71 3,880,490 31.374 2.48%
2025-07-18 0 32.20 32.15 32.20 31.85 32.30 1,475,250 47,360,073 32.103 30.61 30.57 30.61 30.28 30.71 1,551,645 30.522 0.63%
2025-07-17 0 32.00 31.90 32.00 31.55 32.00 1,728,411 54,924,453 31.777 30.42 30.33 30.42 30.00 30.42 1,817,916 30.213 0.31%
2025-07-16 0 31.90 31.85 31.90 31.45 32.00 2,022,663 64,351,677 31.815 30.33 30.28 30.33 29.90 30.42 2,127,406 30.249 1.11%
2025-07-15 0 31.55 31.55 31.60 31.00 32.00 1,683,101 52,922,394 31.443 30.00 30.00 30.04 29.47 30.42 1,770,260 29.895 0.64%
2025-07-14 0 31.35 31.30 31.35 30.90 32.75 7,679,249 244,352,544 31.820 29.81 29.76 29.81 29.38 31.14 8,076,916 30.253 2.12%
2025-07-11 0 30.70 30.65 30.70 30.65 31.15 2,315,742 71,490,840 30.872 29.19 29.14 29.19 29.14 29.62 2,435,662 29.352 -0.81%
2025-07-10 0 30.95 30.80 30.95 30.50 31.00 1,045,247 32,161,263 30.769 29.43 29.28 29.43 29.00 29.47 1,099,375 29.254 0.49%
2025-07-09 0 30.80 30.75 30.80 30.05 31.15 2,194,580 67,494,053 30.755 29.28 29.24 29.28 28.57 29.62 2,308,225 29.241 1.82%
2025-07-08 0 30.25 30.20 30.25 29.60 30.50 3,363,813 101,363,380 30.133 28.76 28.71 28.76 28.14 29.00 3,538,007 28.650 0.67%
2025-07-07 0 30.05 29.90 30.05 29.70 30.55 1,195,295 35,759,535 29.917 28.57 28.43 28.57 28.24 29.05 1,257,193 28.444 -0.50%
2025-07-04 0 30.20 30.15 30.20 29.80 30.65 4,679,854 140,587,225 30.041 28.71 28.67 28.71 28.33 29.14 4,922,198 28.562 -1.63%
2025-07-03 0 30.70 30.70 30.75 30.50 31.25 1,809,375 55,551,628 30.702 29.19 29.19 29.24 29.00 29.71 1,903,073 29.190 -0.97%
2025-07-02 0 31.00 30.90 31.00 30.80 31.80 2,363,183 73,693,849 31.184 29.47 29.38 29.47 29.28 30.23 2,485,559 29.649 1.62%
2025-06-30 0 31.60 31.55 31.60 31.35 31.90 1,516,614 47,926,006 31.601 29.00 28.96 29.00 28.77 29.28 1,652,423 29.003 -0.78%
2025-06-27 0 31.85 31.80 31.85 31.55 32.40 1,214,689 38,776,615 31.923 29.23 29.19 29.23 28.96 29.74 1,323,462 29.299 0.47%
2025-06-26 0 31.70 31.60 31.70 31.50 32.20 2,226,910 70,714,047 31.754 29.09 29.00 29.09 28.91 29.55 2,426,325 29.145 -0.31%
2025-06-25 0 31.80 31.80 31.85 31.70 32.10 1,217,016 38,779,584 31.864 29.19 29.19 29.23 29.09 29.46 1,325,997 29.246 0.32%
2025-06-24 0 31.70 31.65 31.70 31.25 32.05 1,435,080 45,588,770 31.767 29.09 29.05 29.09 28.68 29.42 1,563,588 29.157 1.60%
2025-06-23 0 31.20 31.15 31.20 30.40 31.25 1,869,636 57,695,209 30.859 28.64 28.59 28.64 27.90 28.68 2,037,058 28.323 1.46%
2025-06-20 0 30.75 30.70 30.75 30.25 31.15 6,077,520 186,241,874 30.644 28.22 28.18 28.22 27.76 28.59 6,621,748 28.126 0.00%
2025-06-19 0 30.75 30.70 30.75 30.45 32.40 4,116,537 127,643,092 31.007 28.22 28.18 28.22 27.95 29.74 4,485,164 28.459 -4.65%
2025-06-18 0 32.25 32.20 32.25 32.10 33.10 2,936,792 95,043,413 32.363 29.60 29.55 29.60 29.46 30.38 3,199,775 29.703 -1.98%
2025-06-17 0 32.90 32.85 32.90 32.75 33.35 1,751,199 57,765,736 32.986 30.20 30.15 30.20 30.06 30.61 1,908,015 30.275 -0.15%
2025-06-16 0 32.95 32.90 32.95 32.80 33.80 1,793,278 59,405,362 33.127 30.24 30.20 30.24 30.10 31.02 1,953,862 30.404 -2.66%
2025-06-13 0 33.85 33.80 33.85 33.50 34.15 2,161,517 73,071,655 33.806 31.07 31.02 31.07 30.75 31.34 2,355,076 31.027 0.30%
2025-06-12 0 33.75 33.70 33.75 33.50 33.95 1,268,852 42,788,197 33.722 30.98 30.93 30.98 30.75 31.16 1,382,475 30.950 -0.44%
2025-06-11 0 33.90 33.85 33.90 33.50 34.10 1,879,826 63,741,856 33.908 31.11 31.07 31.11 30.75 31.30 2,048,160 31.122 0.44%
2025-06-10 0 33.75 33.70 33.75 33.40 34.00 1,390,400 46,818,340 33.673 30.98 30.93 30.98 30.65 31.21 1,514,907 30.905 -0.30%
2025-06-09 0 33.85 33.80 33.85 33.70 34.20 1,572,698 53,460,458 33.993 31.07 31.02 31.07 30.93 31.39 1,713,530 31.199 0.15%
2025-06-06 0 33.80 33.75 33.80 33.30 33.85 1,625,100 54,652,505 33.630 31.02 30.98 31.02 30.56 31.07 1,770,624 30.866 0.90%
2025-06-05 0 33.50 33.45 33.50 33.10 33.80 1,378,414 45,966,165 33.347 30.75 30.70 30.75 30.38 31.02 1,501,848 30.606 -1.47%
2025-06-04 0 34.00 33.95 34.00 33.55 34.00 1,888,411 63,944,146 33.861 31.21 31.16 31.21 30.79 31.21 2,057,514 31.078 0.89%
2025-06-03 0 33.70 33.65 33.70 32.95 33.90 2,375,568 79,387,661 33.418 30.93 30.88 30.93 30.24 31.11 2,588,295 30.672 0.90%
2025-06-02 0 33.40 33.35 33.40 32.35 33.45 2,039,478 67,402,464 33.049 30.65 30.61 30.65 29.69 30.70 2,222,109 30.333 0.30%
2025-05-30 0 33.30 33.30 33.35 33.10 33.80 5,136,255 170,987,302 33.290 30.56 30.56 30.61 30.38 31.02 5,596,195 30.554 -1.48%
2025-05-29 0 33.80 33.75 33.80 33.30 33.85 1,931,025 64,875,713 33.597 31.02 30.98 31.02 30.56 31.07 2,103,944 30.835 0.45%
2025-05-28 0 33.65 33.60 33.65 33.35 33.90 1,436,893 48,241,834 33.574 30.88 30.84 30.88 30.61 31.11 1,565,564 30.814 0.30%
2025-05-27 0 33.55 33.50 33.55 33.25 33.85 1,462,475 49,195,618 33.639 30.79 30.75 30.79 30.52 31.07 1,593,436 30.874 0.45%
2025-05-26 0 33.40 33.35 33.40 33.10 33.85 2,267,263 75,727,915 33.401 30.65 30.61 30.65 30.38 31.07 2,470,291 30.655 -0.60%
2025-05-23 0 33.60 33.55 33.60 33.25 34.20 2,559,948 86,607,890 33.832 30.84 30.79 30.84 30.52 31.39 2,789,186 31.051 0.15%
2025-05-22 0 33.55 33.50 33.55 33.20 34.10 3,060,858 103,220,490 33.723 30.79 30.75 30.79 30.47 31.30 3,334,951 30.951 1.21%
2025-05-21 0 33.15 33.10 33.15 32.30 33.20 2,350,325 77,409,604 32.936 30.43 30.38 30.43 29.65 30.47 2,560,791 30.229 1.84%
2025-05-20 0 32.55 32.50 32.55 32.15 32.80 1,533,191 49,690,891 32.410 29.87 29.83 29.87 29.51 30.10 1,670,485 29.746 -0.76%
2025-05-19 0 32.80 32.80 32.85 32.50 33.00 3,542,114 116,075,376 32.770 30.10 30.10 30.15 29.83 30.29 3,859,302 30.077 -0.76%
2025-05-16 0 33.05 33.05 33.10 32.75 33.25 3,150,334 103,762,223 32.937 30.33 30.33 30.38 30.06 30.52 3,432,439 30.230 -0.90%
2025-05-15 0 33.35 33.30 33.35 33.15 33.60 1,953,000 65,086,986 33.327 30.61 30.56 30.61 30.43 30.84 2,127,887 30.588 0.15%
2025-05-14 0 33.30 33.25 33.30 33.05 33.45 1,584,700 52,626,772 33.209 30.56 30.52 30.56 30.33 30.70 1,726,606 30.480 0.30%
2025-05-13 0 33.20 33.20 33.25 32.85 33.30 2,494,270 82,613,361 33.121 30.47 30.47 30.52 30.15 30.56 2,717,626 30.399 -0.15%
2025-05-12 0 33.25 33.20 33.25 32.45 33.35 4,521,300 149,028,985 32.962 30.52 30.47 30.52 29.78 30.61 4,926,172 30.252 2.31%
2025-05-09 0 32.50 32.45 32.50 31.65 32.50 2,271,601 72,980,825 32.127 29.83 29.78 29.83 29.05 29.83 2,475,018 29.487 0.78%
2025-05-08 0 32.25 32.20 32.25 32.10 32.65 1,911,095 61,886,564 32.383 29.60 29.55 29.60 29.46 29.97 2,082,229 29.721 -0.31%
2025-05-07 0 32.35 32.30 32.35 32.15 33.05 3,611,788 117,536,460 32.542 29.69 29.65 29.69 29.51 30.33 3,935,216 29.868 1.09%
2025-05-06 0 32.00 31.85 32.00 31.30 32.05 3,055,527 97,421,526 31.884 29.37 29.23 29.37 28.73 29.42 3,329,143 29.263 1.75%
2025-05-02 0 31.45 31.40 31.45 31.05 31.70 836,401 26,235,717 31.367 28.87 28.82 28.87 28.50 29.09 911,299 28.789 0.96%
2025-04-30 0 31.15 31.00 31.15 30.25 32.00 4,272,127 132,625,039 31.044 28.59 28.45 28.59 27.76 29.37 4,654,686 28.493 1.14%
2025-04-29 0 30.80 30.80 30.90 30.70 31.50 1,224,400 37,894,362 30.949 28.27 28.27 28.36 28.18 28.91 1,334,042 28.406 -0.48%
2025-04-28 0 30.95 30.90 30.95 30.70 31.35 1,520,475 47,085,871 30.968 28.41 28.36 28.41 28.18 28.77 1,656,630 28.423 0.65%
2025-04-25 0 30.75 30.70 30.75 30.55 31.40 1,944,486 60,177,630 30.948 28.22 28.18 28.22 28.04 28.82 2,118,610 28.404 -1.76%
2025-04-24 0 31.30 31.30 31.35 30.80 31.65 1,367,722 42,781,980 31.280 28.73 28.73 28.77 28.27 29.05 1,490,198 28.709 -0.48%
2025-04-23 0 31.45 31.40 31.45 30.90 31.60 2,840,091 89,049,279 31.354 28.87 28.82 28.87 28.36 29.00 3,094,415 28.777 1.29%
2025-04-22 0 31.05 31.05 31.10 30.55 31.45 3,139,021 97,511,603 31.064 28.50 28.50 28.54 28.04 28.87 3,420,113 28.511 1.64%
2025-04-17 0 30.55 30.50 30.55 30.05 30.90 2,317,359 71,019,980 30.647 28.04 27.99 28.04 27.58 28.36 2,524,873 28.128 0.66%
2025-04-16 0 30.35 30.30 30.35 30.05 30.80 2,440,983 74,123,815 30.366 27.86 27.81 27.86 27.58 28.27 2,659,568 27.871 -1.14%
2025-04-15 0 30.70 30.70 30.75 30.05 31.00 2,231,062 68,362,797 30.641 28.18 28.18 28.22 27.58 28.45 2,430,849 28.123 0.49%
2025-04-14 0 30.55 30.45 30.55 29.80 30.70 3,175,223 96,291,150 30.326 28.04 27.95 28.04 27.35 28.18 3,459,557 27.833 2.52%
2025-04-11 0 29.80 29.80 29.85 28.40 30.10 4,156,549 122,176,468 29.394 27.35 27.35 27.40 26.07 27.63 4,528,759 26.978 2.41%
2025-04-10 0 29.10 29.05 29.10 28.75 30.00 3,575,320 105,161,940 29.413 26.71 26.66 26.71 26.39 27.53 3,895,482 26.996 -0.34%
2025-04-09 0 29.20 29.15 29.20 27.00 29.35 5,443,690 155,118,384 28.495 26.80 26.75 26.80 24.78 26.94 5,931,160 26.153 3.73%
2025-04-08 0 28.15 28.15 28.20 26.55 28.50 8,218,115 225,807,365 27.477 25.84 25.84 25.88 24.37 26.16 8,954,029 25.219 7.24%
2025-04-07 0 26.25 26.25 26.30 25.90 29.80 9,298,854 255,260,630 27.451 24.09 24.09 24.14 23.77 27.35 10,131,545 25.195 -16.13%
2025-04-03 0 31.30 31.30 31.35 30.65 31.40 3,636,949 113,003,533 31.071 28.73 28.73 28.77 28.13 28.82 3,962,630 28.517 -0.48%
2025-04-02 0 31.45 31.45 31.50 31.30 32.30 3,329,920 105,523,042 31.689 28.87 28.87 28.91 28.73 29.65 3,628,107 29.085 -1.41%
2025-04-01 0 31.90 31.85 31.90 31.55 32.50 3,055,514 97,775,576 32.000 29.28 29.23 29.28 28.96 29.83 3,329,128 29.370 -0.93%
2025-03-31 0 32.20 32.20 32.25 31.60 33.25 3,858,048 124,204,437 32.194 29.55 29.55 29.60 29.00 30.52 4,203,528 29.548 -2.42%
2025-03-28 0 33.00 32.95 33.00 32.75 33.25 2,856,637 94,008,129 32.909 30.29 30.24 30.29 30.06 30.52 3,112,442 30.204 0.00%
2025-03-27 0 33.00 32.95 33.00 32.30 33.55 5,579,264 182,221,029 32.660 30.29 30.24 30.29 29.65 30.79 6,078,875 29.976 -1.64%
2025-03-26 0 33.55 33.50 33.55 32.70 33.55 2,610,726 86,924,714 33.295 30.79 30.75 30.79 30.01 30.79 2,844,511 30.559 1.67%
2025-03-25 0 33.00 32.95 33.00 32.60 34.10 5,539,672 184,319,195 33.273 30.29 30.24 30.29 29.92 31.30 6,035,737 30.538 -3.23%
2025-03-24 0 34.10 34.05 34.10 33.50 35.80 5,268,392 180,676,027 34.294 31.30 31.25 31.30 30.75 32.86 5,740,165 31.476 -0.73%
2025-03-21 0 34.35 34.35 34.40 34.05 36.30 8,335,770 291,171,783 34.930 31.53 31.53 31.57 31.25 33.32 9,082,219 32.060 -1.29%
2025-03-20 0 34.80 34.80 34.85 34.25 36.00 4,223,565 148,495,490 35.159 31.94 31.94 31.99 31.44 33.04 4,601,776 32.269 -0.43%
2025-03-19 0 34.95 34.85 34.95 34.40 35.45 1,828,337 63,550,985 34.759 32.08 31.99 32.08 31.57 32.54 1,992,060 31.902 -0.14%
2025-03-18 0 35.00 34.90 35.00 34.70 35.75 4,332,503 152,043,712 35.094 32.12 32.03 32.12 31.85 32.81 4,720,469 32.209 1.30%
2025-03-17 0 34.55 34.50 34.55 34.30 35.85 3,363,406 117,414,363 34.909 31.71 31.66 31.71 31.48 32.90 3,664,591 32.040 -1.29%
2025-03-14 0 35.00 35.00 35.05 34.10 35.40 6,015,501 209,881,237 34.890 32.12 32.12 32.17 31.30 32.49 6,554,176 32.023 3.86%
2025-03-13 0 33.70 33.60 33.70 32.60 33.80 2,063,089 68,709,494 33.304 30.93 30.84 30.93 29.92 31.02 2,247,834 30.567 0.30%
2025-03-12 0 33.60 33.55 33.60 32.50 33.60 5,078,427 168,800,076 33.239 30.84 30.79 30.84 29.83 30.84 5,533,189 30.507 3.38%
2025-03-11 0 32.50 32.50 32.65 32.30 33.00 2,784,262 90,582,665 32.534 29.83 29.83 29.97 29.65 30.29 3,033,586 29.860 -2.11%
2025-03-10 0 33.20 33.15 33.20 32.50 33.50 1,813,250 59,807,677 32.984 30.47 30.43 30.47 29.83 30.75 1,975,622 30.273 0.00%
2025-03-07 0 33.20 33.20 33.30 33.00 34.10 3,482,438 116,000,151 33.310 30.47 30.47 30.56 30.29 31.30 3,794,283 30.572 -2.21%
2025-03-06 0 33.95 33.90 33.95 33.40 34.40 4,044,600 136,745,348 33.809 31.16 31.11 31.16 30.65 31.57 4,406,785 31.031 0.89%
2025-03-05 0 33.65 33.60 33.65 32.75 33.75 4,142,000 138,445,169 33.425 30.88 30.84 30.88 30.06 30.98 4,512,907 30.678 2.59%
2025-03-04 0 32.80 32.80 32.85 32.65 33.60 2,307,158 76,407,609 33.118 30.10 30.10 30.15 29.97 30.84 2,513,759 30.396 -1.65%
2025-03-03 0 33.35 33.30 33.35 32.85 34.70 5,009,377 168,655,968 33.668 30.61 30.56 30.61 30.15 31.85 5,457,955 30.901 2.14%
2025-02-28 0 32.65 32.65 32.70 32.45 34.50 10,728,110 357,564,105 33.330 29.97 29.97 30.01 29.78 31.66 11,688,788 30.590 -5.77%
2025-02-27 0 34.65 34.65 34.70 31.70 34.65 14,080,582 476,692,953 33.855 31.80 31.80 31.85 29.09 31.80 15,341,467 31.072 9.65%
2025-02-26 0 31.60 31.60 31.65 30.25 31.65 8,967,440 277,213,780 30.913 29.00 29.00 29.05 27.76 29.05 9,770,454 28.373 2.60%
2025-02-25 0 30.80 30.75 30.80 30.30 31.10 6,770,885 208,027,869 30.724 28.27 28.22 28.27 27.81 28.54 7,377,203 28.199 -1.28%
2025-02-24 0 31.20 31.15 31.20 30.90 32.20 5,713,165 179,804,697 31.472 28.64 28.59 28.64 28.36 29.55 6,224,766 28.885 -2.04%
2025-02-21 0 31.85 31.75 31.85 31.35 32.35 5,316,780 169,444,668 31.870 29.23 29.14 29.23 28.77 29.69 5,792,886 29.250 -0.93%
2025-02-20 0 32.15 32.10 32.15 31.45 32.40 6,736,932 215,975,499 32.058 29.51 29.46 29.51 28.87 29.74 7,340,209 29.424 1.26%
2025-02-19 0 31.75 31.70 31.75 30.30 32.00 5,827,028 183,873,747 31.555 29.14 29.09 29.14 27.81 29.37 6,348,825 28.962 3.76%
2025-02-18 0 30.60 30.55 30.60 30.30 31.00 2,561,593 78,586,930 30.679 28.09 28.04 28.09 27.81 28.45 2,790,978 28.157 -0.49%
2025-02-17 0 30.75 30.60 30.75 30.25 31.20 4,261,041 130,616,544 30.654 28.22 28.09 28.22 27.76 28.64 4,642,608 28.134 0.65%
2025-02-14 0 30.55 30.50 30.55 29.80 30.60 7,188,944 217,251,414 30.220 28.04 27.99 28.04 27.35 28.09 7,832,698 27.736 2.17%
2025-02-13 0 29.90 29.90 29.95 29.80 31.10 5,133,756 156,041,663 30.395 27.44 27.44 27.49 27.35 28.54 5,593,472 27.897 -2.92%
2025-02-12 0 30.80 30.75 30.80 30.25 31.25 7,731,555 237,967,013 30.779 28.27 28.22 28.27 27.76 28.68 8,423,898 28.249 1.82%
2025-02-11 0 30.25 30.25 30.30 29.70 30.60 5,111,616 153,479,216 30.026 27.76 27.76 27.81 27.26 28.09 5,569,350 27.558 -0.82%
2025-02-10 0 30.50 30.30 30.50 29.25 30.55 5,119,886 153,479,389 29.977 27.99 27.81 27.99 26.85 28.04 5,578,360 27.513 0.33%
2025-02-07 0 30.40 30.40 30.50 29.60 30.55 5,363,533 161,089,748 30.034 27.90 27.90 27.99 27.17 28.04 5,843,825 27.566 1.33%
2025-02-06 0 30.00 30.00 30.05 29.30 30.00 4,737,624 140,999,903 29.762 27.53 27.53 27.58 26.89 27.53 5,161,868 27.316 1.52%
2025-02-05 0 29.55 29.50 29.55 29.00 29.80 4,581,779 133,943,035 29.234 27.12 27.08 27.12 26.62 27.35 4,992,067 26.831 1.03%
2025-02-04 0 29.25 29.20 29.25 28.80 29.50 3,554,121 103,440,025 29.104 26.85 26.80 26.85 26.43 27.08 3,872,385 26.712 2.81%
2025-02-03 0 28.45 28.45 28.50 28.20 30.15 1,943,557 55,627,134 28.621 26.11 26.11 26.16 25.88 27.67 2,117,598 26.269 -5.32%
2025-01-28 0 30.05 29.90 30.05 29.60 30.45 365,300 10,907,651 29.859 27.58 27.44 27.58 27.17 27.95 398,012 27.405 -1.31%
2025-01-27 0 30.45 30.45 30.50 30.35 31.30 1,348,722 41,218,077 30.561 27.95 27.95 27.99 27.86 28.73 1,469,497 28.049 -0.98%
2025-01-24 0 30.75 30.75 30.80 30.20 31.10 2,735,895 84,338,559 30.827 28.22 28.22 28.27 27.72 28.54 2,980,888 28.293 1.15%
2025-01-23 0 30.40 30.35 30.40 29.45 31.05 4,424,436 134,733,697 30.452 27.90 27.86 27.90 27.03 28.50 4,820,634 27.949 3.23%
2025-01-22 0 29.45 29.35 29.45 29.10 29.70 1,589,212 46,609,410 29.329 27.03 26.94 27.03 26.71 27.26 1,731,522 26.918 -1.01%
2025-01-21 0 29.75 29.70 29.75 29.35 29.95 2,077,144 61,386,575 29.553 27.30 27.26 27.30 26.94 27.49 2,263,148 27.124 0.85%
2025-01-20 0 29.50 29.50 29.55 29.40 30.15 3,405,417 100,843,153 29.613 27.08 27.08 27.12 26.98 27.67 3,710,364 27.179 -0.84%
2025-01-17 0 29.75 29.70 29.75 29.60 29.95 2,391,096 71,156,710 29.759 27.30 27.26 27.30 27.17 27.49 2,605,213 27.313 0.00%
2025-01-16 0 29.75 29.70 29.75 29.50 30.25 1,636,800 48,820,337 29.827 27.30 27.26 27.30 27.08 27.76 1,783,372 27.375 0.68%
2025-01-15 0 29.55 29.50 29.55 29.30 30.15 3,113,205 92,305,556 29.650 27.12 27.08 27.12 26.89 27.67 3,391,986 27.213 -1.17%
2025-01-14 0 29.90 29.90 29.95 29.20 30.05 1,899,311 56,564,236 29.781 27.44 27.44 27.49 26.80 27.58 2,069,390 27.334 1.53%
2025-01-13 0 29.45 29.40 29.45 29.00 29.65 2,104,118 61,683,678 29.316 27.03 26.98 27.03 26.62 27.21 2,292,537 26.906 -0.84%
2025-01-10 0 29.70 29.70 29.75 29.50 30.40 1,959,184 58,514,718 29.867 27.26 27.26 27.30 27.08 27.90 2,134,625 27.412 -1.49%
2025-01-09 0 30.15 30.10 30.15 30.00 30.65 1,641,023 49,621,204 30.238 27.67 27.63 27.67 27.53 28.13 1,787,973 27.753 -1.15%
2025-01-08 0 30.50 30.45 30.50 29.50 30.60 3,897,095 117,299,494 30.099 27.99 27.95 27.99 27.08 28.09 4,246,071 27.625 0.33%
2025-01-07 0 30.40 30.40 30.45 30.00 30.90 3,176,990 96,366,724 30.333 27.90 27.90 27.95 27.53 28.36 3,461,482 27.840 -1.14%
2025-01-06 0 30.75 30.70 30.75 30.10 30.80 3,590,300 109,747,505 30.568 28.22 28.18 28.22 27.63 28.27 3,911,803 28.055 0.82%
2025-01-03 0 30.50 30.45 30.50 30.20 32.00 3,754,394 114,989,632 30.628 27.99 27.95 27.99 27.72 29.37 4,090,592 28.111 -3.33%
2025-01-02 0 31.55 31.50 31.55 31.35 32.80 2,773,200 88,219,910 31.812 28.96 28.91 28.96 28.77 30.10 3,021,534 29.197 -3.81%
2024-12-31 0 32.80 32.70 32.80 31.80 33.00 4,149,600 135,165,488 32.573 30.10 30.01 30.10 29.19 30.29 4,521,187 29.896 2.34%
2024-12-30 0 32.05 32.00 32.05 30.60 32.20 5,326,017 169,502,942 31.825 29.42 29.37 29.42 28.09 29.55 5,802,950 29.210 4.06%
2024-12-27 0 30.80 30.70 30.80 30.25 31.15 3,359,178 102,969,516 30.653 28.27 28.18 28.27 27.76 28.59 3,659,985 28.134 -1.28%
2024-12-24 0 31.20 31.15 31.20 30.65 31.30 1,045,351 32,300,119 30.899 28.64 28.59 28.64 28.13 28.73 1,138,960 28.359 1.46%
2024-12-23 0 30.75 30.70 30.80 30.60 31.20 2,187,516 67,525,717 30.869 28.22 28.18 28.27 28.09 28.64 2,383,403 28.332 0.00%
2024-12-20 0 30.75 30.75 30.90 30.60 31.60 5,827,570 180,917,612 31.045 28.22 28.22 28.36 28.09 29.00 6,349,416 28.494 0.33%
2024-12-19 0 30.65 30.65 30.75 30.10 30.90 4,230,715 129,184,377 30.535 28.13 28.13 28.22 27.63 28.36 4,609,566 28.025 -0.49%
2024-12-18 0 30.80 30.70 30.80 30.40 31.10 4,003,530 123,383,638 30.819 28.27 28.18 28.27 27.90 28.54 4,362,037 28.286 1.48%
2024-12-17 0 30.35 30.30 30.35 30.10 31.25 4,052,826 123,906,619 30.573 27.86 27.81 27.86 27.63 28.68 4,415,747 28.060 -2.57%
2024-12-16 0 31.15 31.10 31.15 30.65 31.95 6,623,304 206,965,681 31.248 28.59 28.54 28.59 28.13 29.32 7,216,406 28.680 0.48%
2024-12-13 0 31.00 30.85 31.00 30.65 31.00 4,333,603 133,474,080 30.800 28.45 28.31 28.45 28.13 28.45 4,721,667 28.268 0.65%
2024-12-12 0 30.80 30.80 30.85 29.80 31.10 5,065,347 156,064,815 30.810 28.27 28.27 28.31 27.35 28.54 5,518,937 28.278 3.18%
2024-12-11 0 29.85 29.85 29.90 29.60 30.35 3,556,925 106,852,933 30.041 27.40 27.40 27.44 27.17 27.86 3,875,440 27.572 0.84%
2024-12-10 0 29.60 29.55 29.60 29.35 31.80 5,482,322 165,029,808 30.102 27.17 27.12 27.17 26.94 29.19 5,973,252 27.628 -4.05%
2024-12-09 0 30.85 30.80 30.85 29.05 30.85 11,288,523 338,281,985 29.967 28.31 28.27 28.31 26.66 28.31 12,299,385 27.504 9.20%
2024-12-06 0 28.25 28.20 28.25 27.85 28.55 2,397,632 67,755,202 28.259 25.93 25.88 25.93 25.56 26.20 2,612,335 25.937 0.36%
2024-12-05 0 28.15 28.15 28.20 27.60 28.35 1,379,371 38,643,244 28.015 25.84 25.84 25.88 25.33 26.02 1,502,891 25.713 0.54%
2024-12-04 0 28.00 27.95 28.00 27.60 28.50 2,863,316 80,116,715 27.980 25.70 25.65 25.70 25.33 26.16 3,119,720 25.681 0.36%
2024-12-03 0 27.90 27.90 27.95 27.35 28.45 3,283,200 91,597,640 27.899 25.61 25.61 25.65 25.10 26.11 3,577,203 25.606 0.72%
2024-12-02 0 27.70 27.65 27.70 27.25 28.10 4,223,032 116,715,726 27.638 25.42 25.38 25.42 25.01 25.79 4,601,195 25.366 0.54%
2024-11-29 0 27.55 27.55 27.65 26.85 27.90 3,639,100 100,008,264 27.482 25.29 25.29 25.38 24.64 25.61 3,964,973 25.223 1.10%
2024-11-28 0 27.25 27.25 27.30 27.05 28.20 2,366,095 64,944,909 27.448 25.01 25.01 25.06 24.83 25.88 2,577,973 25.192 -2.68%
2024-11-27 0 28.00 28.00 28.05 26.70 28.10 2,313,593 63,765,985 27.561 25.70 25.70 25.74 24.51 25.79 2,520,770 25.296 2.75%
2024-11-26 0 27.25 27.20 27.25 27.15 28.15 1,240,862 34,092,998 27.475 25.01 24.96 25.01 24.92 25.84 1,351,978 25.217 -2.33%
2024-11-25 0 27.90 27.85 27.90 27.40 28.20 2,420,408 67,406,401 27.849 25.61 25.56 25.61 25.15 25.88 2,637,150 25.560 1.09%
2024-11-22 0 27.60 27.55 27.60 27.25 28.30 2,763,867 76,882,057 27.817 25.33 25.29 25.33 25.01 25.97 3,011,365 25.531 -1.78%
2024-11-21 0 28.10 28.10 28.20 28.00 28.75 3,378,550 95,487,786 28.263 25.79 25.79 25.88 25.70 26.39 3,681,092 25.940 -1.58%
2024-11-20 0 28.55 28.55 28.60 28.05 28.75 1,550,062 44,119,540 28.463 26.20 26.20 26.25 25.74 26.39 1,688,867 26.124 0.18%
2024-11-19 0 28.50 28.50 28.65 28.10 28.80 1,246,341 35,385,847 28.392 26.16 26.16 26.30 25.79 26.43 1,357,948 26.058 0.88%
2024-11-18 0 28.25 28.25 28.40 28.15 29.10 1,088,718 30,976,737 28.452 25.93 25.93 26.07 25.84 26.71 1,186,210 26.114 -0.18%
2024-11-15 0 28.30 28.30 28.35 27.85 28.90 1,740,468 49,552,982 28.471 25.97 25.97 26.02 25.56 26.52 1,896,323 26.131 1.07%
2024-11-14 0 28.00 27.95 28.00 27.85 28.65 2,719,698 76,879,279 28.268 25.70 25.65 25.70 25.56 26.30 2,963,241 25.944 -2.27%
2024-11-13 0 28.65 28.65 28.70 28.35 28.75 2,144,739 61,193,895 28.532 26.30 26.30 26.34 26.02 26.39 2,336,796 26.187 0.17%
2024-11-12 0 28.60 28.55 28.60 28.50 30.10 4,743,175 137,611,543 29.013 26.25 26.20 26.25 26.16 27.63 5,167,916 26.628 -3.05%
2024-11-11 0 29.50 29.45 29.50 29.20 30.05 3,698,207 109,240,167 29.539 27.08 27.03 27.08 26.80 27.58 4,029,373 27.111 -1.67%
2024-11-08 0 30.00 30.00 30.05 29.95 31.25 3,687,344 112,754,312 30.579 27.53 27.53 27.58 27.49 28.68 4,017,537 28.066 -1.48%
2024-11-07 0 30.45 30.45 30.50 28.95 30.65 4,370,724 131,664,496 30.124 27.95 27.95 27.99 26.57 28.13 4,762,113 27.648 3.57%
2024-11-06 0 29.40 29.40 29.45 29.20 30.85 7,578,861 227,327,491 29.995 26.98 26.98 27.03 26.80 28.31 8,257,531 27.530 -1.34%
2024-11-05 0 29.80 29.80 29.85 28.40 29.95 5,568,485 163,376,251 29.339 27.35 27.35 27.40 26.07 27.49 6,067,130 26.928 1.88%
2024-11-04 0 29.25 29.20 29.25 28.90 29.35 2,276,600 66,284,174 29.115 26.85 26.80 26.85 26.52 26.94 2,480,464 26.722 0.52%
2024-11-01 0 29.10 29.10 29.15 28.85 30.25 6,937,443 202,921,374 29.250 26.71 26.71 26.75 26.48 27.76 7,558,675 26.846 -2.51%
2024-10-31 0 29.85 29.85 29.90 29.60 31.15 3,970,700 119,469,523 30.088 27.40 27.40 27.44 27.17 28.59 4,326,267 27.615 -1.65%
2024-10-30 0 30.35 30.35 30.40 30.15 31.15 2,106,759 64,322,138 30.531 27.86 27.86 27.90 27.67 28.59 2,295,415 28.022 -2.88%
2024-10-29 0 31.25 31.15 31.25 30.85 31.80 4,098,300 127,414,747 31.090 28.68 28.59 28.68 28.31 29.19 4,465,294 28.534 -1.88%
2024-10-28 0 31.85 31.85 31.95 30.90 32.30 2,096,195 66,696,952 31.818 29.23 29.23 29.32 28.36 29.65 2,283,905 29.203 1.92%
2024-10-25 0 31.25 31.25 31.30 30.85 31.65 3,016,407 94,215,859 31.234 28.68 28.68 28.73 28.31 29.05 3,286,519 28.667 -0.48%
2024-10-24 0 31.40 31.35 31.40 31.25 32.55 1,971,000 62,270,494 31.593 28.82 28.77 28.82 28.68 29.87 2,147,499 28.997 -3.53%
2024-10-23 0 32.55 32.55 32.65 32.30 33.30 2,317,887 75,969,219 32.775 29.87 29.87 29.97 29.65 30.56 2,525,449 30.081 -0.46%
2024-10-22 0 32.70 32.65 32.70 32.10 33.10 2,498,464 81,324,383 32.550 30.01 29.97 30.01 29.46 30.38 2,722,196 29.875 0.00%
2024-10-21 0 32.70 32.70 32.75 32.45 33.60 2,242,267 73,781,819 32.905 30.01 30.01 30.06 29.78 30.84 2,443,057 30.201 -1.95%
2024-10-18 0 33.35 33.30 33.35 31.40 33.50 3,399,745 111,167,529 32.699 30.61 30.56 30.61 28.82 30.75 3,704,185 30.011 6.55%
2024-10-17 0 31.30 31.25 31.30 31.00 32.85 2,034,220 64,391,427 31.654 28.73 28.68 28.73 28.45 30.15 2,216,380 29.053 -2.64%
2024-10-16 0 32.15 32.10 32.15 31.50 32.85 1,477,488 47,849,360 32.386 29.51 29.46 29.51 28.91 30.15 1,609,794 29.724 0.47%
2024-10-15 0 32.00 31.95 32.00 31.50 34.00 2,320,154 75,617,329 32.592 29.37 29.32 29.37 28.91 31.21 2,527,919 29.913 -5.04%
2024-10-14 0 33.70 33.70 33.75 31.40 34.55 5,824,244 193,871,558 33.287 30.93 30.93 30.98 28.82 31.71 6,345,792 30.551 -0.15%
2024-10-10 0 33.75 33.75 33.80 32.60 34.90 6,616,153 223,243,648 33.742 30.98 30.98 31.02 29.92 32.03 7,208,615 30.969 2.12%
2024-10-09 0 33.05 33.05 33.20 32.60 35.70 8,768,042 296,007,024 33.760 30.33 30.33 30.47 29.92 32.77 9,553,200 30.985 -5.71%
2024-10-08 0 35.05 35.00 35.05 34.40 40.00 18,515,065 672,150,705 36.303 32.17 32.12 32.17 31.57 36.71 20,173,048 33.319 -12.16%
2024-10-07 0 39.90 39.85 39.90 36.40 40.00 6,253,193 240,395,254 38.444 36.62 36.57 36.62 33.41 36.71 6,813,152 35.284 7.26%
2024-10-04 0 37.20 37.20 37.25 33.30 37.50 7,151,366 259,265,430 36.254 34.14 34.14 34.19 30.56 34.42 7,791,755 33.274 8.45%
2024-10-03 0 34.30 34.30 34.35 31.95 34.50 6,025,096 200,895,665 33.343 31.48 31.48 31.53 29.32 31.66 6,564,630 30.603 2.39%
2024-10-02 0 33.50 33.45 33.50 30.20 33.60 5,125,935 166,575,300 32.497 30.75 30.70 30.75 27.72 30.84 5,584,951 29.826 9.12%
2024-09-30 0 30.70 30.70 30.75 29.45 31.70 8,192,898 251,381,428 30.683 28.18 28.18 28.22 27.03 29.09 8,926,554 28.161 4.96%
2024-09-27 0 29.25 29.20 29.25 28.00 29.80 11,318,492 326,977,264 28.889 26.85 26.80 26.85 25.70 27.35 12,332,038 26.514 1.56%
2024-09-26 0 28.80 28.80 28.85 28.20 29.45 6,656,490 190,656,896 28.642 26.43 26.43 26.48 25.88 27.03 7,252,564 26.288 -0.69%
2024-09-25 0 29.00 28.95 29.00 28.35 29.70 7,226,148 211,042,737 29.205 26.62 26.57 26.62 26.02 27.26 7,873,233 26.805 3.57%
2024-09-24 0 28.00 27.90 28.00 26.40 28.20 4,123,257 113,999,810 27.648 25.70 25.61 25.70 24.23 25.88 4,492,485 25.376 6.26%
2024-09-23 0 26.35 26.30 26.35 25.65 27.00 3,479,824 92,605,660 26.612 24.18 24.14 24.18 23.54 24.78 3,791,434 24.425 2.13%
2024-09-20 0 25.80 25.75 25.80 25.55 26.10 4,490,654 115,725,027 25.770 23.68 23.63 23.68 23.45 23.95 4,892,782 23.652 0.00%
2024-09-19 0 25.80 25.80 25.85 25.65 26.55 5,080,780 132,205,736 26.021 23.68 23.68 23.73 23.54 24.37 5,535,752 23.882 -1.15%
2024-09-17 0 26.10 26.05 26.10 25.90 26.45 455,386 11,902,472 26.137 23.95 23.91 23.95 23.77 24.28 496,165 23.989 -0.76%
2024-09-16 0 26.30 26.30 26.35 26.10 26.70 2,141,114 56,293,891 26.292 24.14 24.14 24.18 23.95 24.51 2,332,846 24.131 -0.38%
2024-09-13 0 26.40 26.40 26.45 26.25 26.70 3,153,354 83,264,295 26.405 24.23 24.23 24.28 24.09 24.51 3,435,730 24.235 -0.94%
2024-09-12 0 26.65 26.60 26.65 25.95 27.05 3,780,432 101,021,685 26.722 24.46 24.41 24.46 23.82 24.83 4,118,961 24.526 1.52%
2024-09-11 0 26.25 26.15 26.25 24.95 26.45 4,131,045 107,261,322 25.965 24.09 24.00 24.09 22.90 24.28 4,500,971 23.831 4.17%
2024-09-10 0 25.20 25.15 25.20 25.00 25.95 2,213,027 55,838,930 25.232 23.13 23.08 23.13 22.95 23.82 2,411,199 23.158 -0.20%
2024-09-09 0 25.25 25.20 25.25 24.85 25.65 3,739,147 94,098,921 25.166 23.17 23.13 23.17 22.81 23.54 4,073,979 23.098 -0.98%
2024-09-05 0 25.50 25.45 25.50 25.25 26.90 7,000,421 181,372,666 25.909 23.40 23.36 23.40 23.17 24.69 7,627,293 23.779 -4.32%
2024-09-04 0 26.65 26.60 26.65 26.20 27.00 4,814,347 128,673,445 26.727 24.46 24.41 24.46 24.05 24.78 5,245,461 24.530 -1.30%
2024-09-03 0 27.00 26.90 27.00 26.75 27.60 3,694,137 100,322,629 27.157 24.78 24.69 24.78 24.55 25.33 4,024,939 24.925 0.75%
2024-09-02 0 26.80 26.75 26.80 25.90 26.95 4,149,535 109,821,556 26.466 24.60 24.55 24.60 23.77 24.74 4,521,117 24.291 -0.74%
2024-08-30 0 27.00 27.00 27.10 27.00 27.95 5,800,575 158,631,224 27.347 24.78 24.78 24.87 24.78 25.65 6,320,003 25.100 -1.28%
2024-08-29 0 27.35 27.30 27.35 26.00 27.50 6,170,690 165,335,204 26.794 25.10 25.06 25.10 23.86 25.24 6,723,261 24.592 3.21%
2024-08-28 0 26.50 26.50 26.55 26.20 27.45 6,801,994 180,413,000 26.524 24.32 24.32 24.37 24.05 25.19 7,411,097 24.344 -3.11%
2024-08-27 0 27.35 27.35 27.45 27.20 29.30 12,847,828 355,805,387 27.694 25.10 25.10 25.19 24.96 26.89 13,998,322 25.418 -6.81%
2024-08-26 0 29.35 29.25 29.35 27.75 31.25 9,646,003 277,599,002 28.779 26.94 26.85 26.94 25.47 28.68 10,509,781 26.413 -6.08%
2024-08-23 0 31.25 31.20 31.25 30.80 31.85 1,770,023 55,318,404 31.253 28.68 28.64 28.68 28.27 29.23 1,928,525 28.684 -1.11%
2024-08-22 0 31.60 31.50 31.60 30.75 31.80 3,030,413 95,284,016 31.443 29.00 28.91 29.00 28.22 29.19 3,301,780 28.858 0.32%
2024-08-21 0 31.50 31.50 31.55 31.00 31.60 2,136,708 67,040,461 31.376 28.91 28.91 28.96 28.45 29.00 2,328,045 28.797 0.64%
2024-08-20 0 31.30 31.20 31.30 30.80 31.60 2,674,700 83,461,589 31.204 28.73 28.64 28.73 28.27 29.00 2,914,213 28.639 0.00%
2024-08-19 0 31.30 31.30 31.35 30.05 31.50 5,132,393 160,068,385 31.188 28.73 28.73 28.77 27.58 28.91 5,591,987 28.625 4.86%
2024-08-16 0 29.85 29.85 30.05 28.75 30.15 2,251,531 66,421,402 29.501 27.40 27.40 27.58 26.39 27.67 2,453,151 27.076 2.93%
2024-08-15 0 29.00 29.00 29.05 28.60 29.50 1,676,184 48,595,380 28.992 26.62 26.62 26.66 26.25 27.08 1,826,283 26.609 0.35%
2024-08-14 0 28.90 28.90 29.00 28.50 29.50 1,382,615 39,915,167 28.869 26.52 26.52 26.62 26.16 27.08 1,506,425 26.497 -2.03%
2024-08-13 0 29.50 29.50 29.55 29.10 29.85 1,468,066 43,292,974 29.490 27.08 27.08 27.12 26.71 27.40 1,599,528 27.066 0.00%
2024-08-12 0 29.50 29.50 29.55 28.85 29.95 2,420,607 71,132,580 29.386 27.08 27.08 27.12 26.48 27.49 2,637,367 26.971 1.37%
2024-08-09 0 29.10 29.10 29.15 28.90 29.95 2,060,544 60,471,446 29.347 26.71 26.71 26.75 26.52 27.49 2,245,061 26.935 -0.68%
2024-08-08 0 29.30 29.30 29.35 28.75 29.80 2,181,388 64,433,147 29.538 26.89 26.89 26.94 26.39 27.35 2,376,726 27.110 -1.35%
2024-08-07 0 29.70 29.70 29.75 29.50 30.70 2,675,717 80,649,264 30.141 27.26 27.26 27.30 27.08 28.18 2,915,321 27.664 -0.67%
2024-08-06 0 29.90 29.90 29.95 29.00 30.30 3,065,552 91,705,639 29.915 27.44 27.44 27.49 26.62 27.81 3,340,065 27.456 3.10%
2024-08-05 0 29.00 29.00 29.05 28.35 30.00 4,056,145 118,398,172 29.190 26.62 26.62 26.66 26.02 27.53 4,419,364 26.791 -3.49%
2024-08-02 0 30.05 30.00 30.05 29.65 30.75 2,283,148 68,736,170 30.106 27.58 27.53 27.58 27.21 28.22 2,487,599 27.632 -1.96%
2024-08-01 0 30.65 30.65 30.70 28.90 31.00 4,451,890 134,966,143 30.317 28.13 28.13 28.18 26.52 28.45 4,850,547 27.825 6.24%
2024-07-31 0 28.85 28.85 28.90 27.55 29.15 2,044,151 58,666,446 28.700 26.48 26.48 26.52 25.29 26.75 2,227,200 26.341 2.30%
2024-07-30 0 28.20 28.20 28.25 27.90 28.75 2,005,912 56,423,552 28.129 25.88 25.88 25.93 25.61 26.39 2,185,537 25.817 -1.05%
2024-07-29 0 28.50 28.50 28.55 28.40 29.90 2,698,609 78,348,482 29.033 26.16 26.16 26.20 26.07 27.44 2,940,263 26.647 -1.72%
2024-07-26 0 29.00 28.90 29.00 27.90 29.35 2,107,227 60,375,387 28.652 26.62 26.52 26.62 25.61 26.94 2,295,924 26.297 3.39%
2024-07-25 0 28.05 28.05 28.10 27.55 29.45 4,885,324 137,411,541 28.127 25.74 25.74 25.79 25.29 27.03 5,322,794 25.816 -3.77%
2024-07-24 0 29.15 29.15 29.20 28.90 29.55 1,690,120 49,448,040 29.257 26.75 26.75 26.80 26.52 27.12 1,841,466 26.853 0.52%
2024-07-23 0 29.00 29.00 29.05 28.70 30.65 2,487,570 73,038,047 29.361 26.62 26.62 26.66 26.34 28.13 2,710,326 26.948 -4.76%
2024-07-22 0 30.45 30.45 30.50 29.35 30.70 3,740,013 113,031,638 30.222 27.95 27.95 27.99 26.94 28.18 4,074,923 27.738 3.57%
2024-07-19 0 29.40 29.35 29.40 28.05 29.90 4,231,717 123,354,762 29.150 26.98 26.94 26.98 25.74 27.44 4,610,658 26.754 2.98%
2024-07-18 0 28.55 28.55 28.60 28.20 29.60 9,302,215 267,846,881 28.794 26.20 26.20 26.25 25.88 27.17 10,135,207 26.427 2.88%
2024-07-17 0 27.75 27.75 27.90 27.00 30.55 10,593,786 298,495,087 28.176 25.47 25.47 25.61 24.78 28.04 11,542,436 25.861 -8.57%
2024-07-16 0 30.35 30.35 30.40 29.85 31.25 3,518,354 106,596,190 30.297 27.86 27.86 27.90 27.40 28.68 3,833,415 27.807 -2.57%
2024-07-15 0 31.15 31.15 31.20 30.85 32.10 2,529,600 79,092,898 31.267 28.59 28.59 28.64 28.31 29.46 2,756,120 28.697 -2.50%
2024-07-12 0 31.95 31.90 31.95 31.50 32.35 2,890,360 92,148,062 31.881 29.32 29.28 29.32 28.91 29.69 3,149,185 29.261 0.79%
2024-07-11 0 31.70 31.70 31.80 31.10 32.00 1,778,591 56,267,167 31.636 29.09 29.09 29.19 28.54 29.37 1,937,860 29.036 0.48%
2024-07-10 0 31.55 31.50 31.55 31.05 32.40 5,393,032 171,870,853 31.869 28.96 28.91 28.96 28.50 29.74 5,875,966 29.250 1.77%
2024-07-09 0 31.00 31.00 31.05 29.65 31.45 5,715,674 177,062,878 30.978 28.45 28.45 28.50 27.21 28.87 6,227,500 28.432 3.33%
2024-07-08 0 30.00 30.00 30.05 28.70 30.70 6,088,484 181,102,149 29.745 27.53 27.53 27.58 26.34 28.18 6,633,694 27.300 1.69%
2024-07-05 0 29.50 29.45 29.50 28.80 30.20 1,541,171 45,401,236 29.459 27.08 27.03 27.08 26.43 27.72 1,679,179 27.038 -1.67%
2024-07-04 0 30.00 29.95 30.00 29.80 30.95 1,717,221 52,098,030 30.339 27.53 27.49 27.53 27.35 28.41 1,870,994 27.845 0.84%
2024-07-03 0 29.75 29.75 29.80 29.20 30.15 1,484,903 44,127,444 29.717 27.30 27.30 27.35 26.80 27.67 1,617,873 27.275 0.68%
2024-07-02 0 29.55 29.55 29.75 29.30 31.15 2,999,552 90,154,678 30.056 27.12 27.12 27.30 26.89 28.59 3,268,155 27.586 -1.32%
2024-06-28 0 30.80 30.80 30.90 29.45 31.45 3,822,467 117,239,654 30.671 27.48 27.48 27.57 26.28 28.06 4,283,674 27.369 5.12%
2024-06-27 0 29.30 29.30 29.35 29.10 29.85 1,667,440 48,844,234 29.293 26.15 26.15 26.19 25.97 26.64 1,868,628 26.139 -1.51%
2024-06-26 0 29.75 29.75 29.80 28.60 29.95 1,731,144 51,239,175 29.598 26.55 26.55 26.59 25.52 26.73 1,940,018 26.412 1.88%
2024-06-25 0 29.20 29.15 29.20 28.30 30.10 1,363,796 40,066,757 29.379 26.06 26.01 26.06 25.25 26.86 1,528,347 26.216 1.21%
2024-06-24 0 28.85 28.85 28.90 28.40 29.60 1,909,022 55,255,790 28.945 25.74 25.74 25.79 25.34 26.41 2,139,359 25.828 0.17%
2024-06-21 0 28.80 28.80 28.85 28.65 30.15 2,822,401 82,260,399 29.146 25.70 25.70 25.74 25.57 26.90 3,162,943 26.008 -4.48%
2024-06-20 0 30.15 30.15 30.20 29.45 30.95 4,766,030 142,778,482 29.958 26.90 26.90 26.95 26.28 27.62 5,341,084 26.732 -2.58%
2024-06-19 0 30.95 30.90 30.95 30.70 31.30 1,616,255 49,959,677 30.911 27.62 27.57 27.62 27.39 27.93 1,811,267 27.583 0.49%
2024-06-18 0 30.80 30.80 30.95 30.20 31.05 2,626,421 80,839,309 30.779 27.48 27.48 27.62 26.95 27.71 2,943,317 27.465 1.99%
2024-06-17 0 30.20 30.10 30.20 29.40 30.90 2,943,404 89,290,437 30.336 26.95 26.86 26.95 26.23 27.57 3,298,546 27.070 1.00%
2024-06-14 0 29.90 29.85 29.90 29.55 30.15 1,729,575 51,623,014 29.847 26.68 26.64 26.68 26.37 26.90 1,938,260 26.634 0.67%
2024-06-13 0 29.70 29.65 29.70 29.40 30.00 805,708 23,895,674 29.658 26.50 26.46 26.50 26.23 26.77 902,922 26.465 1.71%
2024-06-12 0 29.20 29.20 29.25 28.85 29.50 839,643 24,571,316 29.264 26.06 26.06 26.10 25.74 26.32 940,952 26.113 0.34%
2024-06-11 0 29.10 29.10 29.15 29.00 30.25 1,204,477 35,233,535 29.252 25.97 25.97 26.01 25.88 26.99 1,349,805 26.103 -3.00%
2024-06-07 0 30.00 30.00 30.10 29.40 30.30 1,567,921 46,857,909 29.885 26.77 26.77 26.86 26.23 27.04 1,757,101 26.668 0.50%
2024-06-06 0 29.85 29.80 29.85 29.15 30.25 1,791,531 53,425,729 29.821 26.64 26.59 26.64 26.01 26.99 2,007,692 26.611 2.05%
2024-06-05 0 29.25 29.25 29.30 29.05 30.55 1,424,376 42,112,535 29.566 26.10 26.10 26.15 25.92 27.26 1,596,237 26.382 -2.99%
2024-06-04 0 30.15 30.10 30.15 28.85 30.60 4,493,183 133,145,700 29.633 26.90 26.86 26.90 25.74 27.31 5,035,317 26.442 1.17%
2024-06-03 0 29.80 29.75 29.80 29.15 31.00 3,517,082 105,731,349 30.062 26.59 26.55 26.59 26.01 27.66 3,941,442 26.826 -2.45%
2024-05-31 0 30.55 30.50 30.55 30.40 31.45 2,876,241 88,682,869 30.833 27.26 27.22 27.26 27.13 28.06 3,223,279 27.513 -0.49%
2024-05-30 0 30.70 30.70 30.75 30.70 31.65 2,123,332 65,858,427 31.017 27.39 27.39 27.44 27.39 28.24 2,379,527 27.677 -0.65%
2024-05-29 0 30.90 30.90 30.95 30.65 32.20 2,651,200 82,326,388 31.053 27.57 27.57 27.62 27.35 28.73 2,971,086 27.709 -3.44%
2024-05-28 0 32.00 31.80 32.00 31.65 32.40 1,539,026 49,227,651 31.986 28.55 28.38 28.55 28.24 28.91 1,724,720 28.542 1.27%
2024-05-27 0 31.60 31.60 31.65 30.40 31.80 2,004,540 62,873,250 31.365 28.20 28.20 28.24 27.13 28.38 2,246,402 27.988 3.44%
2024-05-24 0 30.55 30.50 30.55 30.30 31.45 2,805,035 86,262,867 30.753 27.26 27.22 27.26 27.04 28.06 3,143,482 27.442 -1.13%
2024-05-23 0 30.90 30.90 30.95 30.35 31.45 5,427,490 167,777,256 30.912 27.57 27.57 27.62 27.08 28.06 6,082,354 27.584 -2.98%
2024-05-22 0 31.85 31.80 31.85 30.10 31.95 3,556,785 110,714,030 31.128 28.42 28.38 28.42 26.86 28.51 3,985,936 27.776 4.60%
2024-05-21 0 30.45 30.40 30.45 30.40 31.15 1,863,021 57,042,734 30.618 27.17 27.13 27.17 27.13 27.80 2,087,807 27.322 -1.93%
2024-05-20 0 31.05 31.00 31.05 30.35 32.10 4,455,288 138,224,796 31.025 27.71 27.66 27.71 27.08 28.64 4,992,849 27.685 -2.66%
2024-05-17 0 31.90 31.85 31.90 31.05 32.00 5,219,500 164,799,126 31.574 28.47 28.42 28.47 27.71 28.55 5,849,269 28.174 1.59%
2024-05-16 0 31.40 31.40 31.50 30.95 32.15 4,806,261 151,265,326 31.473 28.02 28.02 28.11 27.62 28.69 5,386,170 28.084 -2.03%
2024-05-14 0 32.05 32.00 32.05 31.50 32.50 3,938,957 125,403,556 31.837 28.60 28.55 28.60 28.11 29.00 4,414,219 28.409 0.16%
2024-05-13 0 32.00 31.85 32.00 30.65 32.65 6,463,309 206,429,212 31.939 28.55 28.42 28.55 27.35 29.13 7,243,152 28.500 5.96%
2024-05-10 0 30.20 30.20 30.25 29.60 30.60 3,875,069 116,433,272 30.047 26.95 26.95 26.99 26.41 27.31 4,342,623 26.812 -0.33%
2024-05-09 0 30.30 30.25 30.30 29.40 30.50 4,375,710 131,609,594 30.077 27.04 26.99 27.04 26.23 27.22 4,903,670 26.839 3.77%
2024-05-08 0 29.20 29.20 29.25 29.20 30.10 3,467,869 102,701,250 29.615 26.06 26.06 26.10 26.06 26.86 3,886,291 26.427 -1.52%
2024-05-07 0 29.65 29.60 29.65 29.20 30.45 3,203,600 95,149,331 29.701 26.46 26.41 26.46 26.06 27.17 3,590,136 26.503 -0.17%
2024-05-06 0 29.70 29.65 29.70 28.60 29.90 2,667,023 78,361,724 29.382 26.50 26.46 26.50 25.52 26.68 2,988,818 26.218 4.76%
2024-05-03 0 28.35 28.30 28.35 28.10 29.20 743,799 21,111,284 28.383 25.30 25.25 25.30 25.07 26.06 833,543 25.327 -1.22%
2024-05-02 0 28.70 28.65 28.70 27.25 28.75 2,770,079 78,041,077 28.173 25.61 25.57 25.61 24.32 25.65 3,104,308 25.140 1.77%
2024-04-30 0 28.20 28.20 28.30 28.05 29.05 3,103,537 88,323,858 28.459 25.16 25.16 25.25 25.03 25.92 3,478,000 25.395 -0.70%
2024-04-29 0 28.40 28.40 28.45 28.00 30.25 4,707,816 135,333,024 28.746 25.34 25.34 25.39 24.99 26.99 5,275,846 25.651 -5.80%
2024-04-26 0 30.15 30.15 30.20 29.55 30.80 6,147,477 186,123,628 30.276 26.90 26.90 26.95 26.37 27.48 6,889,213 27.017 3.08%
2024-04-25 0 29.25 29.20 29.25 28.50 29.55 3,183,844 93,143,826 29.255 26.10 26.06 26.10 25.43 26.37 3,567,997 26.105 0.86%
2024-04-24 0 29.00 29.00 29.05 28.00 29.20 4,752,288 136,440,048 28.710 25.88 25.88 25.92 24.99 26.06 5,325,684 25.619 1.22%
2024-04-23 0 28.65 28.60 28.65 28.45 29.05 2,459,469 70,679,473 28.738 25.57 25.52 25.57 25.39 25.92 2,756,221 25.644 0.00%
2024-04-22 0 28.65 28.60 28.65 28.30 29.80 3,693,259 106,513,621 28.840 25.57 25.52 25.57 25.25 26.59 4,138,876 25.735 -3.21%
2024-04-19 0 29.60 29.60 29.70 28.75 29.75 2,876,896 84,552,595 29.390 26.41 26.41 26.50 25.65 26.55 3,224,013 26.226 1.89%
2024-04-18 0 29.05 29.05 29.20 28.65 29.50 2,672,451 77,783,622 29.106 25.92 25.92 26.06 25.57 26.32 2,994,901 25.972 -0.17%
2024-04-17 0 29.10 29.05 29.10 28.25 29.25 3,780,380 108,816,093 28.784 25.97 25.92 25.97 25.21 26.10 4,236,509 25.685 2.83%
2024-04-16 0 28.30 28.30 28.35 28.00 29.10 3,576,312 101,568,819 28.400 25.25 25.25 25.30 24.99 25.97 4,007,819 25.343 -1.57%
2024-04-15 0 28.75 28.75 28.80 27.75 29.70 8,308,782 241,777,321 29.099 25.65 25.65 25.70 24.76 26.50 9,311,294 25.966 1.95%
2024-04-12 0 28.20 28.15 28.20 27.90 28.55 3,263,075 92,183,578 28.251 25.16 25.12 25.16 24.90 25.48 3,656,788 25.209 -0.53%
2024-04-11 0 28.35 28.30 28.35 27.10 28.55 3,164,352 88,879,852 28.088 25.30 25.25 25.30 24.18 25.48 3,546,153 25.064 3.09%
2024-04-10 0 27.50 27.45 27.50 26.85 27.60 2,132,351 58,428,688 27.401 24.54 24.49 24.54 23.96 24.63 2,389,634 24.451 2.04%
2024-04-09 0 26.95 26.90 26.95 26.40 27.25 1,426,914 38,443,260 26.942 24.05 24.00 24.05 23.56 24.32 1,599,081 24.041 1.51%
2024-04-08 0 26.55 26.55 26.60 25.90 26.95 2,526,141 66,933,654 26.496 23.69 23.69 23.74 23.11 24.05 2,830,937 23.644 0.95%
2024-04-05 0 26.30 26.30 26.35 26.05 26.80 694,519 18,321,472 26.380 23.47 23.47 23.51 23.25 23.91 778,318 23.540 -1.87%
2024-04-03 0 26.80 26.75 26.80 26.45 27.35 2,730,693 73,142,658 26.785 23.91 23.87 23.91 23.60 24.41 3,060,170 23.902 -1.29%
2024-04-02 0 27.15 27.15 27.20 25.70 27.55 7,823,322 210,962,405 26.966 24.23 24.23 24.27 22.93 24.58 8,767,260 24.063 9.48%
2024-03-28 0 24.80 24.80 24.90 24.10 25.15 2,698,228 67,049,123 24.849 22.13 22.13 22.22 21.51 22.44 3,023,788 22.174 2.48%
2024-03-27 0 24.20 24.15 24.20 23.85 24.50 2,957,868 71,432,486 24.150 21.59 21.55 21.59 21.28 21.86 3,314,755 21.550 0.41%
2024-03-26 0 24.10 24.10 24.15 23.40 24.35 2,181,300 52,403,372 24.024 21.51 21.51 21.55 20.88 21.73 2,444,489 21.437 2.12%
2024-03-25 0 23.60 23.60 23.65 23.15 24.05 2,446,215 57,939,869 23.686 21.06 21.06 21.10 20.66 21.46 2,741,368 21.135 1.29%
2024-03-22 0 23.30 23.30 23.35 23.00 24.15 4,954,756 115,795,005 23.370 20.79 20.79 20.84 20.52 21.55 5,552,581 20.854 -3.72%
2024-03-21 0 24.20 24.15 24.20 23.90 24.75 2,979,814 72,513,087 24.335 21.59 21.55 21.59 21.33 22.09 3,339,349 21.715 1.04%
2024-03-20 0 23.95 23.90 23.95 23.60 24.50 5,795,060 138,402,411 23.883 21.37 21.33 21.37 21.06 21.86 6,494,274 21.311 -2.24%
2024-03-19 0 24.50 24.50 24.55 24.45 25.25 3,119,948 77,188,239 24.740 21.86 21.86 21.91 21.82 22.53 3,496,391 22.077 -2.78%
2024-03-18 0 25.20 25.15 25.20 24.25 25.60 2,894,513 72,927,901 25.195 22.49 22.44 22.49 21.64 22.84 3,243,756 22.483 1.82%
2024-03-15 0 24.75 24.75 24.80 24.10 24.90 2,483,041 61,057,197 24.590 22.09 22.09 22.13 21.51 22.22 2,782,637 21.942 -0.40%
2024-03-14 0 24.85 24.75 24.85 24.40 25.60 3,430,500 84,848,775 24.734 22.17 22.09 22.17 21.77 22.84 3,844,413 22.071 -1.19%
2024-03-13 0 25.15 25.15 25.25 24.50 25.75 3,951,913 99,922,196 25.285 22.44 22.44 22.53 21.86 22.98 4,428,739 22.562 1.00%
2024-03-12 0 24.90 24.85 24.90 24.60 25.50 4,401,052 109,898,708 24.971 22.22 22.17 22.22 21.95 22.75 4,932,069 22.282 -1.78%
2024-03-11 0 25.35 25.30 25.35 24.85 26.55 4,774,924 121,924,578 25.534 22.62 22.58 22.62 22.17 23.69 5,351,052 22.785 -0.98%
2024-03-08 0 25.60 25.50 25.60 25.30 26.45 3,446,933 88,826,905 25.770 22.84 22.75 22.84 22.58 23.60 3,862,829 22.995 0.59%
2024-03-07 0 25.45 25.40 25.45 24.75 26.60 8,375,675 217,195,590 25.932 22.71 22.67 22.71 22.09 23.74 9,386,258 23.140 2.62%
2024-03-06 0 24.80 24.80 24.85 24.25 25.25 2,438,327 60,280,889 24.722 22.13 22.13 22.17 21.64 22.53 2,732,528 22.060 0.20%
2024-03-05 0 24.75 24.75 24.80 24.60 25.80 3,898,382 97,965,982 25.130 22.09 22.09 22.13 21.95 23.02 4,368,749 22.424 -3.13%
2024-03-04 0 25.55 25.50 25.55 24.00 26.10 11,095,231 281,948,683 25.412 22.80 22.75 22.80 21.42 23.29 12,433,947 22.676 5.14%
2024-03-01 0 24.30 24.30 24.40 23.25 24.85 8,700,813 210,718,032 24.218 21.68 21.68 21.77 20.75 22.17 9,750,626 21.611 5.65%
2024-02-29 0 23.00 22.95 23.00 22.85 23.40 6,524,904 151,482,319 23.216 20.52 20.48 20.52 20.39 20.88 7,312,179 20.716 -0.22%
2024-02-28 0 23.05 23.00 23.05 23.00 24.65 4,542,064 107,525,231 23.673 20.57 20.52 20.57 20.52 22.00 5,090,095 21.124 -3.35%
2024-02-27 0 23.85 23.85 23.90 22.40 24.15 5,975,641 139,050,624 23.270 21.28 21.28 21.33 19.99 21.55 6,696,643 20.764 4.84%
2024-02-26 0 22.75 22.75 22.80 21.25 23.00 6,705,878 150,769,563 22.483 20.30 20.30 20.35 18.96 20.52 7,514,988 20.063 8.85%
2024-02-23 0 20.90 20.90 20.95 20.70 21.70 1,718,820 36,034,443 20.965 18.65 18.65 18.69 18.47 19.36 1,926,207 18.707 -2.79%
2024-02-22 0 21.50 21.45 21.50 20.90 21.50 1,237,045 26,332,548 21.287 19.19 19.14 19.19 18.65 19.19 1,386,303 18.995 1.90%
2024-02-21 0 21.10 21.10 21.15 20.55 21.65 1,561,137 33,181,622 21.255 18.83 18.83 18.87 18.34 19.32 1,749,499 18.966 1.44%
2024-02-20 0 20.80 20.75 20.80 20.40 20.90 1,487,200 30,864,962 20.754 18.56 18.52 18.56 18.20 18.65 1,666,641 18.519 -0.24%
2024-02-19 0 20.85 20.75 20.85 20.15 20.90 1,522,837 31,313,771 20.563 18.61 18.52 18.61 17.98 18.65 1,706,578 18.349 1.21%
2024-02-16 0 20.60 20.55 20.60 19.56 20.70 415,240 8,469,016 20.395 18.38 18.34 18.38 17.45 18.47 465,342 18.200 5.32%
2024-02-15 0 19.56 19.56 19.62 19.08 20.15 720,870 14,075,940 19.526 17.45 17.45 17.51 17.03 17.98 807,848 17.424 -1.21%
2024-02-14 0 19.80 19.74 19.80 19.04 19.82 577,062 11,222,021 19.447 17.67 17.61 17.67 16.99 17.69 646,689 17.353 -0.30%
2024-02-09 0 19.86 19.82 19.86 19.32 19.94 317,828 6,279,367 19.757 17.72 17.69 17.72 17.24 17.79 356,176 17.630 -0.95%
2024-02-08 0 20.05 20.05 20.15 19.46 20.25 1,724,237 34,367,630 19.932 17.89 17.89 17.98 17.36 18.07 1,932,278 17.786 2.82%
2024-02-07 0 19.50 19.50 19.54 19.40 20.35 1,672,490 33,013,863 19.739 17.40 17.40 17.44 17.31 18.16 1,874,287 17.614 -1.22%
2024-02-06 0 19.74 19.74 19.76 18.52 19.90 1,851,043 36,006,881 19.452 17.61 17.61 17.63 16.53 17.76 2,074,384 17.358 5.56%
2024-02-05 0 18.70 18.70 18.72 18.22 19.10 1,723,776 32,146,269 18.649 16.69 16.69 16.70 16.26 17.04 1,931,761 16.641 -1.58%
2024-02-02 0 19.00 18.92 19.00 18.80 19.86 1,677,827 32,351,964 19.282 16.95 16.88 16.95 16.78 17.72 1,880,268 17.206 -2.06%
2024-02-01 0 19.40 19.36 19.40 18.84 19.82 1,732,769 33,670,727 19.432 17.31 17.28 17.31 16.81 17.69 1,941,840 17.340 1.15%
2024-01-31 0 19.18 19.16 19.18 18.90 20.05 3,402,448 65,045,817 19.117 17.11 17.10 17.11 16.87 17.89 3,812,977 17.059 -2.94%
2024-01-30 0 19.76 19.76 19.80 19.70 20.60 2,622,478 52,261,281 19.928 17.63 17.63 17.67 17.58 18.38 2,938,898 17.783 -3.37%
2024-01-29 0 20.45 20.45 20.50 20.20 21.25 2,042,905 42,187,063 20.651 18.25 18.25 18.29 18.03 18.96 2,289,396 18.427 -0.97%
2024-01-26 0 20.65 20.55 20.65 20.35 21.10 2,403,291 49,913,825 20.769 18.43 18.34 18.43 18.16 18.83 2,693,265 18.533 -0.24%
2024-01-25 0 20.70 20.70 20.75 18.88 20.85 4,169,952 84,627,127 20.295 18.47 18.47 18.52 16.85 18.61 4,673,085 18.109 7.92%
2024-01-24 0 19.18 19.16 19.18 18.12 19.28 4,418,061 82,568,837 18.689 17.11 17.10 17.11 16.17 17.20 4,951,131 16.677 2.35%
2024-01-23 0 18.74 18.70 18.74 18.12 19.18 3,009,367 56,570,726 18.798 16.72 16.69 16.72 16.17 17.11 3,372,468 16.774 2.74%
2024-01-22 0 18.24 18.24 18.26 18.10 19.36 4,486,348 82,902,100 18.479 16.28 16.28 16.29 16.15 17.28 5,027,657 16.489 -5.59%
2024-01-19 0 19.32 19.30 19.32 19.24 20.30 2,082,231 40,904,018 19.644 17.24 17.22 17.24 17.17 18.11 2,333,467 17.529 -4.12%
2024-01-18 0 20.15 20.15 20.20 19.42 20.35 2,521,626 50,637,716 20.081 17.98 17.98 18.03 17.33 18.16 2,825,878 17.919 2.18%
2024-01-17 0 19.72 19.72 19.74 19.62 21.25 6,072,071 122,002,148 20.092 17.60 17.60 17.61 17.51 18.96 6,804,708 17.929 -7.20%
2024-01-16 0 21.25 21.20 21.25 20.95 21.90 5,252,400 112,498,904 21.419 18.96 18.92 18.96 18.69 19.54 5,886,138 19.113 -1.85%
2024-01-15 0 21.65 21.60 21.65 20.95 22.05 3,036,815 65,703,064 21.636 19.32 19.27 19.32 18.69 19.68 3,403,228 19.306 0.93%
2024-01-12 0 21.45 21.40 21.45 20.40 21.50 2,143,987 45,559,067 21.250 19.14 19.10 19.14 18.20 19.19 2,402,674 18.962 4.38%
2024-01-11 0 20.55 20.55 20.65 20.05 20.90 3,007,191 61,679,378 20.511 18.34 18.34 18.43 17.89 18.65 3,370,029 18.302 2.24%
2024-01-10 0 20.10 20.10 20.15 19.96 20.50 1,261,675 25,427,932 20.154 17.94 17.94 17.98 17.81 18.29 1,413,905 17.984 -1.47%
2024-01-09 0 20.40 20.40 20.45 20.30 20.95 723,900 14,854,080 20.520 18.20 18.20 18.25 18.11 18.69 811,244 18.310 -0.24%
2024-01-08 0 20.45 20.30 20.45 19.86 20.95 1,945,230 39,308,521 20.208 18.25 18.11 18.25 17.72 18.69 2,179,935 18.032 -1.92%
2024-01-05 0 20.85 20.80 20.85 20.55 21.45 3,084,151 64,887,423 21.039 18.61 18.56 18.61 18.34 19.14 3,456,275 18.774 -0.95%
2024-01-04 0 21.05 21.00 21.05 20.75 21.35 1,836,405 38,389,967 20.905 18.78 18.74 18.78 18.52 19.05 2,057,980 18.654 -1.17%
2024-01-03 0 21.30 21.20 21.30 21.00 21.75 1,627,509 34,670,678 21.303 19.01 18.92 19.01 18.74 19.41 1,823,879 19.009 -1.62%
2024-01-02 0 21.65 21.55 21.65 21.50 22.35 661,650 14,441,937 21.827 19.32 19.23 19.32 19.19 19.94 741,483 19.477 -2.91%
2023-12-29 0 22.30 22.30 22.35 22.00 22.40 1,247,193 27,753,608 22.253 19.90 19.90 19.94 19.63 19.99 1,397,675 19.857 0.45%
2023-12-28 0 22.20 22.15 22.20 21.00 22.30 1,980,609 43,565,170 21.996 19.81 19.77 19.81 18.74 19.90 2,219,583 19.628 5.21%
2023-12-27 0 21.10 21.10 21.15 21.00 22.00 1,285,391 27,288,321 21.230 18.83 18.83 18.87 18.74 19.63 1,440,482 18.944 -1.86%
2023-12-22 0 21.50 21.40 21.50 21.25 21.95 912,172 19,619,506 21.509 19.19 19.10 19.19 18.96 19.59 1,022,232 19.193 0.00%
2023-12-21 0 21.50 21.45 21.50 21.10 21.60 1,266,916 27,225,270 21.489 19.19 19.14 19.19 18.83 19.27 1,419,778 19.176 0.70%
2023-12-20 0 21.35 21.35 21.45 21.10 21.85 2,458,592 52,815,041 21.482 19.05 19.05 19.14 18.83 19.50 2,755,238 19.169 0.95%
2023-12-19 0 21.15 21.15 21.20 21.00 21.50 2,616,006 55,556,207 21.237 18.87 18.87 18.92 18.74 19.19 2,931,645 18.951 -2.08%
2023-12-18 0 21.60 21.55 21.60 21.45 22.60 2,638,683 57,838,277 21.919 19.27 19.23 19.27 19.14 20.17 2,957,058 19.559 -2.70%
2023-12-15 0 22.20 22.15 22.20 22.10 22.85 5,552,326 124,372,071 22.400 19.81 19.77 19.81 19.72 20.39 6,222,252 19.988 0.91%
2023-12-14 0 22.00 21.95 22.00 21.90 22.90 2,308,261 51,205,897 22.184 19.63 19.59 19.63 19.54 20.43 2,586,769 19.795 -1.12%
2023-12-13 0 22.25 22.15 22.25 22.10 22.90 1,072,925 24,016,782 22.384 19.85 19.77 19.85 19.72 20.43 1,202,381 19.974 -2.20%
2023-12-12 0 22.75 22.70 22.75 22.40 23.00 2,659,893 60,305,431 22.672 20.30 20.26 20.30 19.99 20.52 2,980,827 20.231 -0.87%
2023-12-11 0 22.95 22.90 22.95 22.70 23.95 2,304,194 52,960,126 22.984 20.48 20.43 20.48 20.26 21.37 2,582,211 20.510 -3.57%
2023-12-08 0 23.80 23.70 23.80 23.50 24.05 1,052,196 25,018,407 23.777 21.24 21.15 21.24 20.97 21.46 1,179,151 21.217 0.21%
2023-12-07 0 23.75 23.75 23.80 22.95 24.25 3,104,648 73,150,667 23.562 21.19 21.19 21.24 20.48 21.64 3,479,245 21.025 -2.06%
2023-12-06 0 24.25 24.15 24.25 23.95 24.45 1,378,061 33,400,827 24.238 21.64 21.55 21.64 21.37 21.82 1,544,334 21.628 0.41%
2023-12-05 0 24.15 24.10 24.15 23.65 24.60 3,724,928 90,272,567 24.235 21.55 21.51 21.55 21.10 21.95 4,174,366 21.625 1.47%
2023-12-04 0 23.80 23.75 23.80 23.30 24.30 1,967,382 46,780,633 23.778 21.24 21.19 21.24 20.79 21.68 2,204,760 21.218 -1.04%
2023-12-01 0 24.05 24.05 24.10 24.00 24.75 1,257,200 30,582,127 24.326 21.46 21.46 21.51 21.42 22.09 1,408,890 21.707 -2.63%
2023-11-30 0 24.70 24.65 24.70 24.15 24.70 5,098,560 125,553,435 24.625 22.04 22.00 22.04 21.55 22.04 5,713,736 21.974 1.23%
2023-11-29 0 24.40 24.40 24.45 24.15 24.70 1,774,526 43,366,822 24.439 21.77 21.77 21.82 21.55 22.04 1,988,635 21.807 -0.41%
2023-11-28 0 24.50 24.50 24.55 23.45 24.55 2,800,715 68,221,760 24.359 21.86 21.86 21.91 20.93 21.91 3,138,641 21.736 3.59%
2023-11-27 0 23.65 23.60 23.65 23.55 24.30 2,661,203 63,176,619 23.740 21.10 21.06 21.10 21.01 21.68 2,982,296 21.184 -1.66%
2023-11-24 0 24.05 24.05 24.10 24.05 24.50 976,280 23,620,839 24.195 21.46 21.46 21.51 21.46 21.86 1,094,075 21.590 -1.64%
2023-11-23 0 24.45 24.40 24.45 23.90 24.55 3,844,058 92,859,799 24.157 21.82 21.77 21.82 21.33 21.91 4,307,870 21.556 -0.61%
2023-11-22 0 24.60 24.50 24.60 24.40 24.95 1,221,890 30,194,794 24.712 21.95 21.86 21.95 21.77 22.26 1,369,319 22.051 -1.40%
2023-11-21 0 24.95 24.90 24.95 24.85 25.85 954,445 24,126,909 25.278 22.26 22.22 22.26 22.17 23.07 1,069,605 22.557 -2.16%
2023-11-20 0 25.50 25.50 25.55 25.00 25.55 2,092,003 53,092,057 25.379 22.75 22.75 22.80 22.31 22.80 2,344,418 22.646 1.39%
2023-11-17 0 25.15 25.15 25.30 25.00 25.80 1,579,332 39,860,922 25.239 22.44 22.44 22.58 22.31 23.02 1,769,889 22.522 -2.33%
2023-11-16 0 25.75 25.70 25.75 25.50 26.20 951,646 24,449,271 25.692 22.98 22.93 22.98 22.75 23.38 1,066,469 22.925 -0.96%
2023-11-15 0 26.00 26.00 26.05 25.55 26.05 2,758,498 71,005,501 25.741 23.20 23.20 23.25 22.80 23.25 3,091,330 22.969 3.17%
2023-11-14 0 25.20 25.20 25.25 24.90 25.55 1,895,135 47,985,574 25.320 22.49 22.49 22.53 22.22 22.80 2,123,796 22.594 0.00%
2023-11-13 0 25.20 25.15 25.20 24.70 25.25 746,122 18,659,691 25.009 22.49 22.44 22.49 22.04 22.53 836,147 22.316 0.80%
2023-11-10 0 25.00 24.95 25.00 24.70 25.30 862,606 21,477,386 24.898 22.31 22.26 22.31 22.04 22.58 966,685 22.218 -1.38%
2023-11-09 0 25.35 25.35 25.40 25.25 25.75 1,003,134 25,512,247 25.433 22.62 22.62 22.67 22.53 22.98 1,124,169 22.694 -0.78%
2023-11-08 0 25.55 25.50 25.55 25.15 25.85 860,426 22,029,531 25.603 22.80 22.75 22.80 22.44 23.07 964,242 22.846 -0.39%
2023-11-07 0 25.65 25.65 25.70 25.45 26.25 1,308,186 33,697,981 25.759 22.89 22.89 22.93 22.71 23.42 1,466,028 22.986 -2.29%
2023-11-06 0 26.25 26.20 26.25 26.05 26.90 3,411,900 90,191,639 26.434 23.42 23.38 23.42 23.25 24.00 3,823,569 23.588 0.96%
2023-11-03 0 26.00 26.00 26.05 24.35 26.15 5,259,492 133,858,832 25.451 23.20 23.20 23.25 21.73 23.33 5,894,086 22.711 5.91%
2023-11-02 0 24.55 24.50 24.55 24.30 25.10 2,023,598 49,923,973 24.671 21.91 21.86 21.91 21.68 22.40 2,267,759 22.015 -0.81%
2023-11-01 0 24.75 24.75 24.80 24.30 25.10 1,534,100 37,882,497 24.694 22.09 22.09 22.13 21.68 22.40 1,719,200 22.035 -1.98%
2023-10-31 0 25.25 25.25 25.30 25.10 25.85 2,114,723 53,682,811 25.385 22.53 22.53 22.58 22.40 23.07 2,369,879 22.652 -2.51%
2023-10-30 0 25.90 25.90 25.95 25.30 26.30 2,776,757 71,734,967 25.834 23.11 23.11 23.16 22.58 23.47 3,111,792 23.053 1.17%
2023-10-27 0 25.60 25.60 25.65 24.85 26.05 7,537,852 191,834,275 25.449 22.84 22.84 22.89 22.17 23.25 8,447,346 22.709 0.79%
2023-10-26 0 25.40 25.40 25.45 24.05 25.65 1,952,008 48,941,794 25.073 22.67 22.67 22.71 21.46 22.89 2,187,531 22.373 3.67%
2023-10-25 0 24.50 24.45 24.50 24.40 25.05 2,007,412 49,543,970 24.681 21.86 21.82 21.86 21.77 22.35 2,249,620 22.023 1.24%
2023-10-24 0 24.20 24.20 24.25 23.70 24.75 1,835,219 44,434,863 24.212 21.59 21.59 21.64 21.15 22.09 2,056,651 21.605 -0.21%
2023-10-20 0 24.25 24.25 24.30 24.05 24.50 1,271,400 30,844,919 24.261 21.64 21.64 21.68 21.46 21.86 1,424,803 21.649 -0.82%
2023-10-19 0 24.45 24.40 24.45 24.30 24.85 1,010,100 24,846,334 24.598 21.82 21.77 21.82 21.68 22.17 1,131,976 21.950 -2.00%
2023-10-18 0 24.95 24.95 25.00 24.85 25.70 862,752 21,698,253 25.150 22.26 22.26 22.31 22.17 22.93 966,849 22.442 -2.54%
2023-10-17 0 25.60 25.60 25.65 24.80 25.85 1,195,606 30,525,218 25.531 22.84 22.84 22.89 22.13 23.07 1,339,864 22.782 3.43%
2023-10-16 0 24.75 24.75 24.80 24.60 25.80 1,452,301 36,414,648 25.074 22.09 22.09 22.13 21.95 23.02 1,627,531 22.374 -4.07%
2023-10-13 0 25.80 25.75 25.80 25.45 26.80 1,689,840 43,632,644 25.821 23.02 22.98 23.02 22.71 23.91 1,893,731 23.041 -2.82%
2023-10-12 0 26.55 26.55 26.60 26.40 27.15 1,632,435 43,779,250 26.818 23.69 23.69 23.74 23.56 24.23 1,829,400 23.931 -1.12%
2023-10-11 0 26.85 26.85 26.90 26.10 27.10 2,212,339 59,118,423 26.722 23.96 23.96 24.00 23.29 24.18 2,479,273 23.845 2.48%
2023-10-10 0 26.20 26.20 26.30 26.05 26.75 750,738 19,842,382 26.431 23.38 23.38 23.47 23.25 23.87 841,320 23.585 0.77%
2023-10-09 0 26.00 26.00 26.05 25.20 26.70 1,062,872 27,658,124 26.022 23.20 23.20 23.25 22.49 23.83 1,191,115 23.220 -0.76%
2023-10-06 0 26.20 26.15 26.20 25.85 26.90 1,739,514 45,591,285 26.209 23.38 23.33 23.38 23.07 24.00 1,949,398 23.387 1.35%
2023-10-05 0 25.85 25.85 25.90 25.75 26.20 911,564 23,624,191 25.916 23.07 23.07 23.11 22.98 23.38 1,021,550 23.126 -1.34%
2023-10-04 0 26.20 26.15 26.20 26.00 26.40 683,678 17,881,601 26.155 23.38 23.33 23.38 23.20 23.56 766,168 23.339 -0.76%
2023-10-03 0 26.40 26.35 26.40 26.00 26.80 642,500 17,040,622 26.522 23.56 23.51 23.56 23.20 23.91 720,022 23.667 -2.58%
2023-09-29 0 27.10 27.05 27.10 26.55 27.30 613,338 16,563,433 27.005 24.18 24.14 24.18 23.69 24.36 687,341 24.098 2.07%
2023-09-28 0 26.55 26.55 26.60 26.45 26.80 599,480 15,936,080 26.583 23.69 23.69 23.74 23.60 23.91 671,811 23.721 -0.19%
2023-09-27 0 26.60 26.60 26.65 26.50 27.05 543,916 14,543,187 26.738 23.74 23.74 23.78 23.65 24.14 609,543 23.859 0.19%
2023-09-26 0 26.55 26.55 26.60 26.55 27.20 1,297,992 34,811,994 26.820 23.69 23.69 23.74 23.69 24.27 1,454,604 23.932 -2.21%
2023-09-25 0 27.15 27.15 27.20 27.15 27.60 555,125 15,165,131 27.318 24.23 24.23 24.27 24.23 24.63 622,105 24.377 -1.09%
2023-09-22 0 27.45 27.45 27.55 26.80 27.70 1,366,808 37,449,391 27.399 24.49 24.49 24.58 23.91 24.72 1,531,723 24.449 1.10%
2023-09-21 0 27.15 27.10 27.15 26.50 27.25 800,305 21,655,525 27.059 24.23 24.18 24.23 23.65 24.32 896,867 24.146 0.18%
2023-09-20 0 27.10 27.10 27.25 27.10 27.60 629,859 17,174,423 27.267 24.18 24.18 24.32 24.18 24.63 705,856 24.331 -1.81%
2023-09-19 0 27.60 27.55 27.60 27.20 27.85 1,186,393 32,771,911 27.623 24.63 24.58 24.63 24.27 24.85 1,329,540 24.649 0.36%
2023-09-18 0 27.50 27.50 27.60 27.50 28.65 1,563,768 43,739,358 27.970 24.54 24.54 24.63 24.54 25.57 1,752,447 24.959 -3.00%
2023-09-15 0 28.35 28.35 28.50 28.35 28.95 1,682,765 47,985,704 28.516 25.30 25.30 25.43 25.30 25.83 1,885,802 25.446 -1.56%
2023-09-14 0 28.80 28.80 28.85 28.65 30.35 2,810,574 81,804,730 29.106 25.70 25.70 25.74 25.57 27.08 3,149,689 25.972 -5.11%
2023-09-13 0 30.35 30.35 30.50 30.00 30.90 7,191,345 219,020,298 30.456 27.08 27.08 27.22 26.77 27.57 8,059,030 27.177 0.50%
2023-09-12 0 30.20 30.20 30.25 29.70 30.55 5,212,480 158,200,127 30.350 26.95 26.95 26.99 26.50 27.26 5,841,402 27.083 0.83%
2023-09-11 0 29.95 29.95 30.00 28.95 30.10 4,364,123 129,305,779 29.629 26.73 26.73 26.77 25.83 26.86 4,890,685 26.439 0.84%
2023-09-07 0 29.70 29.70 29.75 29.05 30.25 8,124,919 241,410,169 29.712 26.50 26.50 26.55 25.92 26.99 9,105,247 26.513 1.02%
2023-09-06 0 29.40 29.40 29.45 28.10 29.60 3,746,649 109,268,050 29.164 26.23 26.23 26.28 25.07 26.41 4,198,708 26.024 2.08%
2023-09-05 0 28.80 28.80 28.85 28.05 29.05 4,823,065 138,107,324 28.635 25.70 25.70 25.74 25.03 25.92 5,405,001 25.552 1.05%
2023-09-04 0 28.50 28.50 28.55 27.80 28.70 3,435,995 97,464,801 28.366 25.43 25.43 25.48 24.81 25.61 3,850,572 25.312 4.20%
2023-08-31 0 27.35 27.35 27.40 27.35 27.95 2,319,561 63,597,622 27.418 24.41 24.41 24.45 24.41 24.94 2,599,432 24.466 -1.62%
2023-08-30 0 27.80 27.80 27.85 27.60 28.45 1,630,570 45,676,322 28.012 24.81 24.81 24.85 24.63 25.39 1,827,310 24.996 -0.71%
2023-08-29 0 28.00 28.00 28.05 27.20 28.20 2,375,910 66,326,165 27.916 24.99 24.99 25.03 24.27 25.16 2,662,580 24.910 3.13%
2023-08-28 0 27.15 27.15 27.20 27.15 29.00 2,300,269 64,053,591 27.846 24.23 24.23 24.27 24.23 25.88 2,577,812 24.848 -0.37%
2023-08-25 0 27.25 27.25 27.30 27.10 27.65 2,008,300 54,829,487 27.301 24.32 24.32 24.36 24.18 24.67 2,250,615 24.362 -0.73%
2023-08-24 0 27.45 27.45 27.50 27.30 28.00 4,109,126 113,599,148 27.646 24.49 24.49 24.54 24.36 24.99 4,604,920 24.669 2.23%
2023-08-23 0 26.85 26.85 26.90 26.40 27.90 8,746,860 236,369,446 27.023 23.96 23.96 24.00 23.56 24.90 9,802,229 24.114 5.71%
2023-08-22 0 25.40 25.40 25.50 24.50 25.60 1,505,673 38,028,659 25.257 22.67 22.67 22.75 21.86 22.84 1,687,343 22.538 0.99%
2023-08-21 0 25.15 25.15 25.25 25.15 25.75 1,102,341 27,995,679 25.397 22.44 22.44 22.53 22.44 22.98 1,235,346 22.662 -2.14%
2023-08-18 0 25.70 25.65 25.70 25.45 26.55 1,913,356 49,329,299 25.782 22.93 22.89 22.93 22.71 23.69 2,144,216 23.006 -2.84%
2023-08-17 0 26.45 26.45 26.50 25.15 26.70 2,621,132 68,656,149 26.193 23.60 23.60 23.65 22.44 23.83 2,937,390 23.373 3.32%
2023-08-16 0 25.60 25.60 25.65 25.50 26.85 3,195,002 82,717,859 25.890 22.84 22.84 22.89 22.75 23.96 3,580,501 23.102 -5.01%
2023-08-15 0 26.95 26.90 26.95 26.60 27.25 1,270,939 34,352,902 27.030 24.05 24.00 24.05 23.74 24.32 1,424,287 24.119 -0.74%
2023-08-14 0 27.15 27.10 27.15 26.85 28.10 1,766,851 47,951,098 27.139 24.23 24.18 24.23 23.96 25.07 1,980,034 24.217 -1.81%
2023-08-11 0 27.65 27.65 27.70 27.65 28.45 1,892,502 52,807,813 27.904 24.67 24.67 24.72 24.67 25.39 2,120,845 24.899 -1.95%
2023-08-10 0 28.20 28.15 28.20 27.60 28.30 1,576,651 44,184,088 28.024 25.16 25.12 25.16 24.63 25.25 1,766,885 25.007 0.71%
2023-08-09 0 28.00 28.00 28.05 28.00 28.45 1,327,535 37,350,403 28.135 24.99 24.99 25.03 24.99 25.39 1,487,711 25.106 -1.23%
2023-08-08 0 28.35 28.35 28.40 28.10 29.10 2,503,798 71,316,933 28.484 25.30 25.30 25.34 25.07 25.97 2,805,899 25.417 -3.24%
2023-08-07 0 29.30 29.30 29.35 29.00 29.80 1,445,693 42,255,085 29.228 26.15 26.15 26.19 25.88 26.59 1,620,126 26.081 -0.68%
2023-08-04 0 29.50 29.50 29.55 29.50 30.85 4,981,837 149,591,898 30.027 26.32 26.32 26.37 26.32 27.53 5,582,930 26.795 -3.44%
2023-08-03 0 30.55 30.55 30.65 30.05 30.85 1,866,932 56,791,981 30.420 27.26 27.26 27.35 26.81 27.53 2,092,190 27.145 0.83%
2023-08-02 0 30.30 30.25 30.30 30.10 30.95 2,246,443 68,120,062 30.324 27.04 26.99 27.04 26.86 27.62 2,517,492 27.059 0.00%
2023-08-01 0 30.30 30.30 30.35 30.10 31.15 1,768,500 54,092,144 30.586 27.04 27.04 27.08 26.86 27.80 1,981,882 27.293 -2.26%
2023-07-31 0 31.00 30.90 31.00 30.40 31.95 2,748,370 85,754,877 31.202 27.66 27.57 27.66 27.13 28.51 3,079,980 27.843 2.31%
2023-07-28 0 30.30 30.25 30.30 29.60 30.40 2,734,475 82,407,868 30.137 27.04 26.99 27.04 26.41 27.13 3,064,408 26.892 0.00%
2023-07-27 0 30.30 30.30 30.35 30.20 30.95 945,194 28,746,622 30.413 27.04 27.04 27.08 26.95 27.62 1,059,238 27.139 -1.14%
2023-07-26 0 30.65 30.65 30.70 30.35 31.00 1,305,043 39,985,240 30.639 27.35 27.35 27.39 27.08 27.66 1,462,505 27.340 0.33%
2023-07-25 0 30.55 30.55 30.60 30.00 30.70 2,086,881 63,276,189 30.321 27.26 27.26 27.31 26.77 27.39 2,338,678 27.056 2.52%
2023-07-24 0 29.80 29.80 29.85 29.50 30.65 2,689,228 80,293,211 29.857 26.59 26.59 26.64 26.32 27.35 3,013,702 26.643 -2.45%
2023-07-21 0 30.55 30.55 30.60 30.40 30.90 809,009 24,776,479 30.626 27.26 27.26 27.31 27.13 27.57 906,622 27.328 0.16%
2023-07-20 0 30.50 30.45 30.50 30.40 31.45 1,417,435 43,462,901 30.663 27.22 27.17 27.22 27.13 28.06 1,588,458 27.362 -2.56%
2023-07-19 0 31.30 31.25 31.30 30.70 31.30 1,055,576 32,796,305 31.070 27.93 27.89 27.93 27.39 27.93 1,182,939 27.724 -0.16%
2023-07-18 0 31.35 31.30 31.35 30.70 31.50 2,005,659 62,335,960 31.080 27.97 27.93 27.97 27.39 28.11 2,247,656 27.734 -0.95%
2023-07-14 0 31.65 31.50 31.65 31.20 32.20 2,082,226 66,281,650 31.832 28.24 28.11 28.24 27.84 28.73 2,333,461 28.405 0.80%
2023-07-13 0 31.40 31.35 31.40 31.10 31.65 2,257,336 70,994,441 31.451 28.02 27.97 28.02 27.75 28.24 2,529,699 28.064 1.29%
2023-07-12 0 31.00 30.90 31.00 30.70 31.30 834,023 25,801,529 30.936 27.66 27.57 27.66 27.39 27.93 934,654 27.605 -0.16%
2023-07-11 0 31.05 31.05 31.10 30.30 31.20 1,284,348 39,730,788 30.935 27.71 27.71 27.75 27.04 27.84 1,439,313 27.604 2.99%
2023-07-10 0 30.15 30.15 30.20 30.00 31.00 1,185,243 35,875,118 30.268 26.90 26.90 26.95 26.77 27.66 1,328,251 27.009 0.17%
2023-07-07 0 30.10 30.10 30.15 30.00 30.60 1,477,435 44,641,169 30.215 26.86 26.86 26.90 26.77 27.31 1,655,698 26.962 -1.79%
2023-07-06 0 30.65 30.55 30.65 30.10 31.05 2,608,046 79,495,372 30.481 27.35 27.26 27.35 26.86 27.71 2,922,725 27.199 -0.65%
2023-07-05 0 30.85 30.80 30.85 30.50 31.30 2,265,591 69,953,993 30.877 27.53 27.48 27.53 27.22 27.93 2,538,950 27.552 -0.80%
2023-07-04 0 31.10 31.10 31.15 29.80 31.60 3,916,138 121,907,005 31.129 27.75 27.75 27.80 26.59 28.20 4,388,647 27.778 3.49%
2023-07-03 0 30.05 30.00 30.05 29.05 30.15 1,155,641 34,524,086 29.874 26.81 26.77 26.81 25.92 26.90 1,295,077 26.658 2.91%
2023-06-30 0 29.20 29.15 29.20 28.65 29.40 1,287,560 37,552,223 29.165 26.06 26.01 26.06 25.57 26.23 1,442,913 26.025 1.92%
2023-06-29 0 28.65 28.65 28.70 28.35 29.05 1,927,603 55,223,586 28.649 25.57 25.57 25.61 25.30 25.92 2,160,182 25.564 -0.34%
2023-06-28 0 29.35 29.30 29.35 28.60 29.35 2,231,596 64,690,391 28.988 25.65 25.61 25.65 25.00 25.65 2,553,134 25.338 0.86%
2023-06-27 0 29.10 29.10 29.15 28.50 29.30 1,689,372 49,166,423 29.103 25.44 25.44 25.48 24.91 25.61 1,932,784 25.438 1.57%
2023-06-26 0 28.65 28.65 28.70 28.40 29.40 1,532,327 44,150,888 28.813 25.04 25.04 25.09 24.82 25.70 1,753,111 25.184 0.00%
2023-06-23 0 28.65 28.60 28.65 28.20 29.20 1,172,086 33,513,385 28.593 25.04 25.00 25.04 24.65 25.52 1,340,965 24.992 -1.88%
2023-06-21 0 29.20 29.15 29.20 29.10 30.15 2,283,802 67,468,605 29.542 25.52 25.48 25.52 25.44 26.35 2,612,862 25.822 -3.31%
2023-06-20 0 30.20 30.20 30.25 30.10 30.85 1,802,437 54,714,145 30.356 26.40 26.40 26.44 26.31 26.96 2,062,140 26.533 -2.74%
2023-06-19 0 31.05 31.05 31.10 30.55 31.35 1,347,487 41,603,691 30.875 27.14 27.14 27.18 26.70 27.40 1,541,639 26.987 -0.32%
2023-06-16 0 31.15 31.15 31.20 31.00 31.85 1,682,428 52,652,296 31.295 27.23 27.23 27.27 27.10 27.84 1,924,839 27.354 -0.80%
2023-06-15 0 31.40 31.35 31.40 29.55 31.40 2,538,929 77,830,659 30.655 27.45 27.40 27.45 25.83 27.45 2,904,749 26.794 3.63%
2023-06-14 0 30.30 30.25 30.30 30.00 30.95 1,664,386 50,622,640 30.415 26.48 26.44 26.48 26.22 27.05 1,904,198 26.585 -2.10%
2023-06-13 0 30.95 30.95 31.05 30.55 31.30 846,718 26,033,450 30.746 27.05 27.05 27.14 26.70 27.36 968,717 26.874 -0.64%
2023-06-12 0 31.15 31.15 31.20 30.80 32.15 2,456,288 76,594,102 31.183 27.23 27.23 27.27 26.92 28.10 2,810,201 27.256 -1.58%
2023-06-09 0 31.65 31.65 31.70 30.75 31.90 1,421,768 44,885,918 31.570 27.66 27.66 27.71 26.88 27.88 1,626,622 27.595 2.26%
2023-06-08 0 30.95 30.95 31.00 30.30 31.00 1,354,832 41,575,053 30.687 27.05 27.05 27.10 26.48 27.10 1,550,042 26.822 0.49%
2023-06-07 0 30.80 30.75 30.80 30.25 31.45 2,116,472 65,358,725 30.881 26.92 26.88 26.92 26.44 27.49 2,421,422 26.992 0.00%
2023-06-06 0 30.80 30.75 30.80 30.55 31.80 3,291,657 102,819,093 31.236 26.92 26.88 26.92 26.70 27.80 3,765,933 27.302 -0.96%
2023-06-05 0 31.10 31.05 31.10 30.75 31.95 2,525,908 78,609,584 31.121 27.18 27.14 27.18 26.88 27.93 2,889,852 27.202 -0.80%
2023-06-02 0 31.35 31.30 31.35 30.95 31.50 3,987,645 124,292,530 31.169 27.40 27.36 27.40 27.05 27.53 4,562,202 27.244 1.46%
2023-06-01 0 30.90 30.90 30.95 30.90 32.80 2,374,130 75,316,185 31.724 27.01 27.01 27.05 27.01 28.67 2,716,205 27.728 -6.22%
2023-05-31 0 32.95 32.95 33.00 32.20 33.60 5,055,892 166,232,685 32.879 28.80 28.80 28.84 28.14 29.37 5,784,367 28.738 -2.37%
2023-05-30 0 33.75 33.75 33.80 31.70 34.25 5,944,301 199,778,837 33.608 29.50 29.50 29.54 27.71 29.94 6,800,782 29.376 6.13%
2023-05-29 0 31.80 31.75 31.80 31.30 32.95 2,046,354 65,290,971 31.906 27.80 27.75 27.80 27.36 28.80 2,341,202 27.888 -2.00%
2023-05-25 0 32.45 32.40 32.45 32.15 32.70 2,012,965 65,308,616 32.444 28.36 28.32 28.36 28.10 28.58 2,303,002 28.358 -1.07%
2023-05-24 0 32.80 32.75 32.80 32.60 33.35 1,968,355 64,539,701 32.789 28.67 28.63 28.67 28.49 29.15 2,251,964 28.659 -1.06%
2023-05-23 0 33.15 33.10 33.15 32.80 33.80 1,354,815 45,188,840 33.354 28.98 28.93 28.98 28.67 29.54 1,550,023 29.154 -0.15%
2023-05-22 0 33.20 33.15 33.20 33.00 34.10 1,631,122 54,576,350 33.459 29.02 28.98 29.02 28.84 29.81 1,866,141 29.246 -2.06%
2023-05-19 0 33.90 33.85 33.90 33.55 34.60 1,501,126 50,838,305 33.867 29.63 29.59 29.63 29.32 30.24 1,717,415 29.602 -2.16%
2023-05-18 0 34.65 34.65 34.70 33.45 34.70 3,024,535 104,022,379 34.393 30.29 30.29 30.33 29.24 30.33 3,460,323 30.061 3.59%
2023-05-17 0 33.45 33.45 33.50 32.95 34.25 2,688,037 90,921,375 33.824 29.24 29.24 29.28 28.80 29.94 3,075,341 29.565 0.30%
2023-05-16 0 33.35 33.35 33.45 32.50 33.90 1,819,593 60,635,154 33.323 29.15 29.15 29.24 28.41 29.63 2,081,768 29.127 2.62%
2023-05-15 0 32.50 32.50 32.55 32.20 32.90 1,580,093 51,447,881 32.560 28.41 28.41 28.45 28.14 28.76 1,807,760 28.459 -0.31%
2023-05-12 0 32.60 32.60 32.65 32.50 33.85 2,511,448 83,021,313 33.057 28.49 28.49 28.54 28.41 29.59 2,873,308 28.894 -3.12%
2023-05-11 0 33.65 33.65 33.70 33.30 34.00 2,810,917 94,654,978 33.674 29.41 29.41 29.46 29.11 29.72 3,215,926 29.433 -0.44%
2023-05-10 0 33.80 33.80 33.85 33.70 34.75 2,727,185 92,564,949 33.942 29.54 29.54 29.59 29.46 30.37 3,120,130 29.667 -2.45%
2023-05-09 0 34.65 34.60 34.65 34.55 35.30 6,445,565 225,637,581 35.007 30.29 30.24 30.29 30.20 30.85 7,374,270 30.598 0.00%
2023-05-08 0 34.65 34.65 34.70 34.35 35.15 2,469,901 85,506,690 34.619 30.29 30.29 30.33 30.02 30.72 2,825,775 30.260 -0.43%
2023-05-05 0 34.80 34.80 34.85 34.25 35.30 7,202,042 251,154,172 34.873 30.42 30.42 30.46 29.94 30.85 8,239,743 30.481 1.16%
2023-05-04 0 34.40 34.40 34.45 32.30 34.75 6,182,100 208,782,013 33.772 30.07 30.07 30.11 28.23 30.37 7,072,844 29.519 5.04%
2023-05-03 0 32.75 32.75 32.80 31.90 33.00 2,251,482 73,156,976 32.493 28.63 28.63 28.67 27.88 28.84 2,575,885 28.401 -1.36%
2023-05-02 0 33.20 33.15 33.20 32.00 33.85 3,161,554 104,930,694 33.190 29.02 28.98 29.02 27.97 29.59 3,617,084 29.010 5.06%
2023-04-28 0 31.60 31.60 31.65 31.00 32.10 4,725,699 148,219,240 31.365 27.62 27.62 27.66 27.10 28.06 5,406,598 27.415 0.64%
2023-04-27 0 31.40 31.35 31.40 31.05 31.65 1,724,162 53,923,677 31.275 27.45 27.40 27.45 27.14 27.66 1,972,587 27.337 -0.79%
2023-04-26 0 31.65 31.60 31.65 30.85 31.90 3,261,256 102,624,408 31.468 27.66 27.62 27.66 26.96 27.88 3,731,152 27.505 1.77%
2023-04-25 0 31.10 31.10 31.15 30.70 31.90 2,154,038 67,195,017 31.195 27.18 27.18 27.23 26.83 27.88 2,464,401 27.266 -2.05%
2023-04-24 0 31.75 31.70 31.75 31.35 33.10 4,504,740 143,620,487 31.882 27.75 27.71 27.75 27.40 28.93 5,153,802 27.867 -3.05%
2023-04-21 0 32.75 32.70 32.75 32.50 33.85 3,196,031 105,597,710 33.040 28.63 28.58 28.63 28.41 29.59 3,656,529 28.879 -1.36%
2023-04-20 0 33.20 33.10 33.20 32.85 33.85 2,896,361 96,052,323 33.163 29.02 28.93 29.02 28.71 29.59 3,313,681 28.987 -1.34%
2023-04-19 0 33.65 33.65 33.70 33.50 34.85 2,943,012 99,378,688 33.768 29.41 29.41 29.46 29.28 30.46 3,367,054 29.515 -2.89%
2023-04-18 0 34.65 34.60 34.65 34.05 34.65 1,349,386 46,435,617 34.412 30.29 30.24 30.29 29.76 30.29 1,543,811 30.079 0.29%
2023-04-17 0 34.55 34.50 34.55 33.75 34.60 2,442,845 83,644,464 34.241 30.20 30.16 30.20 29.50 30.24 2,794,821 29.928 2.07%
2023-04-14 0 33.85 33.80 33.85 33.55 34.65 3,492,284 118,413,435 33.907 29.59 29.54 29.59 29.32 30.29 3,995,467 29.637 -0.44%
2023-04-13 0 34.00 33.95 34.00 33.55 34.55 1,610,892 54,726,794 33.973 29.72 29.67 29.72 29.32 30.20 1,842,996 29.694 -1.59%
2023-04-12 0 34.55 34.50 34.55 34.30 34.80 1,104,606 38,181,150 34.565 30.20 30.16 30.20 29.98 30.42 1,263,762 30.212 0.29%
2023-04-11 0 34.45 34.45 34.50 34.10 35.25 2,168,108 74,991,854 34.589 30.11 30.11 30.16 29.81 30.81 2,480,498 30.233 -1.43%
2023-04-06 0 34.95 34.90 34.95 33.05 35.05 4,781,756 165,034,291 34.513 30.55 30.50 30.55 28.89 30.64 5,470,732 30.167 3.25%
2023-04-04 0 33.85 33.80 33.85 32.70 34.00 3,372,286 113,062,233 33.527 29.59 29.54 29.59 28.58 29.72 3,858,180 29.305 -0.44%
2023-04-03 0 34.00 34.00 34.05 33.50 34.95 5,382,193 182,433,608 33.896 29.72 29.72 29.76 29.28 30.55 6,157,683 29.627 -0.44%
2023-03-31 0 34.15 34.15 34.20 33.40 35.35 4,434,712 150,746,116 33.992 29.85 29.85 29.89 29.19 30.90 5,073,684 29.711 -1.87%
2023-03-30 0 34.80 34.75 34.80 34.10 35.35 2,343,130 81,216,962 34.662 30.42 30.37 30.42 29.81 30.90 2,680,738 30.296 -1.28%
2023-03-29 0 35.25 35.20 35.25 35.05 36.05 2,111,036 74,502,774 35.292 30.81 30.77 30.81 30.64 31.51 2,415,203 30.847 -0.28%
2023-03-28 0 35.35 35.35 35.40 35.25 36.00 1,275,348 45,188,657 35.432 30.90 30.90 30.94 30.81 31.47 1,459,106 30.970 -1.81%
2023-03-27 0 36.00 35.90 36.00 35.75 36.55 1,841,692 66,334,677 36.018 31.47 31.38 31.47 31.25 31.95 2,107,051 31.482 -0.28%
2023-03-24 0 36.10 36.05 36.10 35.95 36.70 893,863 32,409,286 36.258 31.55 31.51 31.55 31.42 32.08 1,022,655 31.691 -0.14%
2023-03-23 0 36.15 36.15 36.20 35.95 36.75 2,512,857 90,923,925 36.183 31.60 31.60 31.64 31.42 32.12 2,874,920 31.627 -1.63%
2023-03-22 0 36.75 36.75 36.80 35.65 37.35 3,122,608 114,652,143 36.717 32.12 32.12 32.17 31.16 32.65 3,572,527 32.093 2.94%
2023-03-21 0 35.70 35.65 35.70 34.10 36.10 3,635,837 128,562,363 35.360 31.20 31.16 31.20 29.81 31.55 4,159,704 30.907 4.08%
2023-03-20 0 34.30 34.20 34.30 34.10 35.50 1,567,392 53,927,950 34.406 29.98 29.89 29.98 29.81 31.03 1,793,229 30.073 -2.42%
2023-03-17 0 35.15 35.15 35.25 34.60 35.65 1,649,431 57,912,131 35.110 30.72 30.72 30.81 30.24 31.16 1,887,088 30.689 1.74%
2023-03-16 0 34.55 34.50 34.55 33.90 35.60 2,803,171 96,797,552 34.531 30.20 30.16 30.20 29.63 31.12 3,207,064 30.183 -2.40%
2023-03-15 0 35.40 35.40 35.50 35.25 36.45 2,372,515 84,478,385 35.607 30.94 30.94 31.03 30.81 31.86 2,714,357 31.123 0.28%
2023-03-14 0 35.30 35.30 35.40 35.15 37.05 2,361,523 84,206,066 35.658 30.85 30.85 30.94 30.72 32.38 2,701,781 31.167 -4.21%
2023-03-13 0 36.85 36.80 36.85 35.55 37.15 2,307,490 84,134,642 36.462 32.21 32.17 32.21 31.07 32.47 2,639,963 31.870 3.22%
2023-03-10 0 35.70 35.70 35.75 35.25 37.45 3,332,177 119,726,559 35.930 31.20 31.20 31.25 30.81 32.73 3,812,291 31.405 -5.68%
2023-03-09 0 37.85 37.80 37.85 36.60 38.25 2,860,687 107,518,447 37.585 33.08 33.04 33.08 31.99 33.43 3,272,867 32.851 2.30%
2023-03-08 0 37.00 36.95 37.00 36.65 38.00 1,589,150 58,839,541 37.026 32.34 32.30 32.34 32.03 33.21 1,818,122 32.363 -2.76%
2023-03-07 0 38.05 38.05 38.15 37.70 38.80 1,792,134 68,671,324 38.318 33.26 33.26 33.35 32.95 33.91 2,050,352 33.492 -0.13%
2023-03-06 0 38.10 38.10 38.15 37.65 38.95 1,987,536 76,066,867 38.272 33.30 33.30 33.35 32.91 34.04 2,273,909 33.452 0.53%
2023-03-03 0 37.90 37.85 37.90 36.90 38.10 5,137,576 193,343,818 37.633 33.13 33.08 33.13 32.25 33.30 5,877,820 32.894 3.84%
2023-03-02 0 36.50 36.45 36.50 36.30 37.85 2,553,031 93,803,786 36.742 31.90 31.86 31.90 31.73 33.08 2,920,883 32.115 -3.31%
2023-03-01 0 37.75 37.70 37.75 35.65 38.25 8,361,521 306,537,822 36.661 33.00 32.95 33.00 31.16 33.43 9,566,285 32.044 5.59%
2023-02-28 0 35.75 35.70 35.75 35.65 38.80 5,662,044 207,831,524 36.706 31.25 31.20 31.25 31.16 33.91 6,477,856 32.083 -2.99%
2023-02-27 0 36.85 36.85 36.90 36.30 37.35 1,032,279 38,044,236 36.855 32.21 32.21 32.25 31.73 32.65 1,181,014 32.213 -1.21%
2023-02-24 0 37.30 37.30 37.35 36.45 37.65 2,090,710 77,649,940 37.140 32.60 32.60 32.65 31.86 32.91 2,391,949 32.463 1.63%
2023-02-23 0 36.70 36.65 36.70 36.20 37.50 1,319,576 48,494,073 36.750 32.08 32.03 32.08 31.64 32.78 1,509,706 32.122 -0.54%
2023-02-22 0 36.90 36.85 36.90 36.60 37.30 1,264,118 46,747,418 36.980 32.25 32.21 32.25 31.99 32.60 1,446,258 32.323 -0.67%
2023-02-21 0 37.15 37.10 37.15 36.80 38.65 1,901,402 71,533,364 37.621 32.47 32.43 32.47 32.17 33.78 2,175,364 32.883 -1.07%
2023-02-20 0 37.55 37.50 37.55 36.20 38.35 7,194,835 266,567,217 37.050 32.82 32.78 32.82 31.64 33.52 8,231,498 32.384 -0.79%
2023-02-17 0 37.85 37.85 38.05 37.85 39.50 2,805,296 107,128,522 38.188 33.08 33.08 33.26 33.08 34.53 3,209,495 33.379 -4.06%
2023-02-16 0 39.45 39.40 39.45 39.10 40.35 1,405,887 55,814,533 39.701 34.48 34.44 34.48 34.18 35.27 1,608,453 34.701 0.77%
2023-02-15 0 39.15 39.15 39.20 39.00 40.05 1,115,372 43,839,754 39.305 34.22 34.22 34.26 34.09 35.01 1,276,080 34.355 -2.12%
2023-02-14 0 40.00 39.80 40.00 39.20 40.20 866,645 34,495,148 39.803 34.96 34.79 34.96 34.26 35.14 991,515 34.790 0.00%
2023-02-13 0 40.00 39.95 40.00 39.00 40.20 1,969,182 78,149,553 39.686 34.96 34.92 34.96 34.09 35.14 2,252,910 34.688 -0.25%
2023-02-10 0 40.10 40.00 40.10 39.85 41.55 1,526,850 61,524,946 40.295 35.05 34.96 35.05 34.83 36.32 1,746,845 35.221 -2.31%
2023-02-09 0 41.05 41.05 41.10 40.00 41.20 861,960 35,094,290 40.715 35.88 35.88 35.92 34.96 36.01 986,155 35.587 1.11%
2023-02-08 0 40.60 40.50 40.60 40.10 41.00 834,563 33,887,982 40.606 35.49 35.40 35.49 35.05 35.84 954,810 35.492 0.25%
2023-02-07 0 40.50 40.50 40.55 40.25 41.05 1,134,088 46,028,182 40.586 35.40 35.40 35.44 35.18 35.88 1,297,492 35.475 -0.37%
2023-02-06 0 40.65 40.50 40.65 40.30 41.80 1,929,685 78,554,031 40.708 35.53 35.40 35.53 35.22 36.54 2,207,722 35.581 -2.87%
2023-02-03 0 41.85 41.80 41.85 40.60 41.85 1,422,216 58,746,704 41.306 36.58 36.54 36.58 35.49 36.58 1,627,135 36.104 1.45%
2023-02-02 0 41.25 41.25 41.30 40.90 42.50 2,316,078 96,083,459 41.485 36.06 36.06 36.10 35.75 37.15 2,649,789 36.261 -1.43%
2023-02-01 0 41.85 41.85 41.90 41.10 42.05 2,825,148 117,728,275 41.672 36.58 36.58 36.62 35.92 36.75 3,232,208 36.423 0.36%
2023-01-31 0 41.70 41.70 41.75 41.30 44.10 5,305,847 221,984,683 41.838 36.45 36.45 36.49 36.10 38.55 6,070,336 36.569 -4.79%
2023-01-30 0 43.80 43.80 43.85 43.05 44.90 3,190,192 138,945,557 43.554 38.28 38.28 38.33 37.63 39.25 3,649,849 38.069 -1.35%
2023-01-27 0 44.40 44.30 44.40 44.10 45.00 567,300 25,142,364 44.319 38.81 38.72 38.81 38.55 39.33 649,039 38.738 -1.11%
2023-01-26 0 44.90 44.75 44.90 42.35 44.90 2,367,939 103,613,508 43.757 39.25 39.11 39.25 37.02 39.25 2,709,122 38.246 4.66%
2023-01-20 0 42.90 42.85 42.90 42.10 43.95 1,615,457 69,231,653 42.856 37.50 37.45 37.50 36.80 38.42 1,848,219 37.459 -0.58%
2023-01-19 0 43.15 43.00 43.15 41.90 43.15 1,316,314 56,469,879 42.900 37.72 37.58 37.72 36.62 37.72 1,505,974 37.497 1.77%
2023-01-18 0 42.40 42.30 42.40 41.70 43.10 2,330,829 98,872,582 42.419 37.06 36.97 37.06 36.45 37.67 2,666,665 37.077 0.71%
2023-01-17 0 42.10 41.90 42.10 41.10 42.15 1,278,045 53,467,519 41.835 36.80 36.62 36.80 35.92 36.84 1,462,191 36.567 0.60%
2023-01-16 0 41.85 41.70 41.85 40.75 42.45 1,337,204 55,861,491 41.775 36.58 36.45 36.58 35.62 37.10 1,529,874 36.514 1.70%
2023-01-13 0 41.15 41.15 41.20 40.75 42.15 1,569,005 64,722,466 41.251 35.97 35.97 36.01 35.62 36.84 1,795,074 36.056 -1.56%
2023-01-12 0 41.80 41.70 41.80 40.05 42.15 2,865,826 118,519,909 41.356 36.54 36.45 36.54 35.01 36.84 3,278,747 36.148 5.03%
2023-01-11 0 39.80 39.80 39.85 39.55 40.50 1,538,486 61,480,091 39.961 34.79 34.79 34.83 34.57 35.40 1,760,158 34.929 -1.12%
2023-01-10 0 40.25 40.20 40.25 39.60 40.95 2,094,717 84,264,096 40.227 35.18 35.14 35.18 34.61 35.79 2,396,533 35.161 -0.62%
2023-01-09 0 40.50 40.45 40.50 39.35 42.30 6,881,097 280,955,234 40.830 35.40 35.36 35.40 34.39 36.97 7,872,555 35.688 2.40%
2023-01-06 0 39.55 39.55 39.60 37.45 40.10 4,438,365 173,363,783 39.060 34.57 34.57 34.61 32.73 35.05 5,077,864 34.141 5.33%
2023-01-05 0 37.55 37.50 37.55 37.40 38.75 3,000,900 113,804,353 37.923 32.82 32.78 32.82 32.69 33.87 3,433,283 33.147 -2.21%
2023-01-04 0 38.40 38.40 38.45 37.85 39.20 3,062,055 117,555,650 38.391 33.56 33.56 33.61 33.08 34.26 3,503,249 33.556 -0.65%
2023-01-03 0 38.65 38.60 38.65 37.35 38.70 2,015,894 77,263,727 38.327 33.78 33.74 33.78 32.65 33.83 2,306,353 33.500 -0.26%
2022-12-30 0 38.75 38.70 38.75 37.30 38.80 1,009,018 38,997,516 38.649 33.87 33.83 33.87 32.60 33.91 1,154,402 33.782 2.51%
2022-12-29 0 37.80 37.75 37.80 37.30 37.95 1,547,879 58,255,196 37.635 33.04 33.00 33.04 32.60 33.17 1,770,904 32.896 -0.26%
2022-12-28 0 37.90 37.85 37.90 37.45 38.20 1,440,094 54,405,993 37.779 33.13 33.08 33.13 32.73 33.39 1,647,589 33.022 0.26%
2022-12-23 0 37.80 37.75 37.80 37.05 38.50 2,636,344 99,011,725 37.556 33.04 33.00 33.04 32.38 33.65 3,016,200 32.827 -0.79%
2022-12-22 0 38.10 38.05 38.10 37.60 38.40 1,968,806 74,573,769 37.878 33.30 33.26 33.30 32.86 33.56 2,252,480 33.107 0.13%
2022-12-21 0 38.05 38.00 38.05 37.50 38.40 1,161,684 44,058,462 37.926 33.26 33.21 33.26 32.78 33.56 1,329,064 33.150 -0.39%
2022-12-20 0 38.20 38.05 38.20 37.55 38.45 1,940,579 73,753,989 38.006 33.39 33.26 33.39 32.82 33.61 2,220,186 33.220 0.39%
2022-12-19 0 38.05 38.00 38.05 37.65 39.35 2,149,633 81,889,313 38.095 33.26 33.21 33.26 32.91 34.39 2,459,361 33.297 -3.67%
2022-12-16 0 39.50 39.45 39.50 38.80 39.65 2,294,428 90,175,885 39.302 34.53 34.48 34.53 33.91 34.66 2,625,019 34.352 0.51%
2022-12-15 0 39.30 39.25 39.30 38.60 39.50 1,964,721 76,945,105 39.163 34.35 34.31 34.35 33.74 34.53 2,247,806 34.231 0.26%
2022-12-14 0 39.20 39.15 39.20 37.85 39.40 4,702,386 182,726,081 38.858 34.26 34.22 34.26 33.08 34.44 5,379,926 33.964 3.98%
2022-12-13 0 37.70 37.60 37.70 37.25 37.95 2,829,914 106,210,519 37.531 32.95 32.86 32.95 32.56 33.17 3,237,660 32.805 -1.05%
2022-12-12 0 38.10 38.00 38.10 37.20 38.40 1,872,400 71,188,930 38.020 33.30 33.21 33.30 32.52 33.56 2,142,183 33.232 -0.39%
2022-12-09 0 38.25 38.25 38.35 38.15 39.60 3,340,709 129,205,698 38.676 33.43 33.43 33.52 33.35 34.61 3,822,053 33.805 -0.52%
2022-12-08 0 38.45 38.40 38.45 36.50 38.70 5,557,733 212,075,811 38.159 33.61 33.56 33.61 31.90 33.83 6,358,515 33.353 5.78%
2022-12-07 0 36.35 36.30 36.35 36.05 38.35 5,625,291 209,805,332 37.297 31.77 31.73 31.77 31.51 33.52 6,435,807 32.600 -2.94%
2022-12-06 0 37.45 37.40 37.45 36.50 37.75 3,246,583 120,852,734 37.225 32.73 32.69 32.73 31.90 33.00 3,714,365 32.537 1.35%
2022-12-05 0 36.95 36.95 37.00 36.75 37.70 2,399,832 89,003,793 37.088 32.30 32.30 32.34 32.12 32.95 2,745,610 32.417 0.82%
2022-12-02 0 36.65 36.65 36.75 36.45 37.45 1,865,718 68,837,592 36.896 32.03 32.03 32.12 31.86 32.73 2,134,539 32.249 -1.08%
2022-12-01 0 37.05 36.85 37.05 36.25 37.75 4,107,596 151,917,912 36.985 32.38 32.21 32.38 31.68 33.00 4,699,436 32.327 3.20%
2022-11-30 0 35.90 35.85 35.90 34.65 35.90 4,048,790 144,165,263 35.607 31.38 31.34 31.38 30.29 31.38 4,632,157 31.123 2.43%
2022-11-29 0 35.05 35.00 35.05 34.55 35.50 2,828,606 98,945,573 34.980 30.64 30.59 30.64 30.20 31.03 3,236,164 30.575 0.29%
2022-11-28 0 34.95 34.85 34.95 34.05 35.10 1,807,124 62,638,484 34.662 30.55 30.46 30.55 29.76 30.68 2,067,502 30.297 -0.43%
2022-11-25 0 35.10 35.05 35.10 34.55 35.75 2,218,541 77,517,407 34.941 30.68 30.64 30.68 30.20 31.25 2,538,198 30.540 -0.99%
2022-11-24 0 35.45 35.45 35.50 35.30 36.20 1,607,661 57,534,818 35.788 30.99 30.99 31.03 30.85 31.64 1,839,300 31.281 -0.84%
2022-11-23 0 35.75 35.65 35.75 35.00 36.45 1,715,001 61,105,222 35.630 31.25 31.16 31.25 30.59 31.86 1,962,106 31.143 -0.97%
2022-11-22 0 36.10 36.00 36.10 34.65 36.30 3,133,063 111,448,210 35.572 31.55 31.47 31.55 30.29 31.73 3,584,488 31.092 2.56%
2022-11-21 0 35.20 35.20 35.25 34.90 36.05 2,619,712 92,762,078 35.409 30.77 30.77 30.81 30.50 31.51 2,997,171 30.950 -2.49%
2022-11-18 0 36.10 36.00 36.10 35.75 36.95 2,378,529 86,333,735 36.297 31.55 31.47 31.55 31.25 32.30 2,721,238 31.726 -0.55%
2022-11-17 0 36.30 36.30 36.35 35.10 36.65 3,744,822 134,473,323 35.909 31.73 31.73 31.77 30.68 32.03 4,284,392 31.387 1.11%
2022-11-16 0 35.90 35.85 35.90 35.50 37.75 4,446,034 161,018,593 36.216 31.38 31.34 31.38 31.03 33.00 5,086,638 31.655 -3.10%
2022-11-15 0 37.05 37.00 37.05 35.00 37.70 4,778,236 174,993,339 36.623 32.38 32.34 32.38 30.59 32.95 5,466,705 32.011 5.41%
2022-11-14 0 35.15 35.00 35.15 34.30 35.45 4,114,142 143,841,667 34.963 30.72 30.59 30.72 29.98 30.99 4,706,925 30.560 1.74%
2022-11-11 0 34.55 34.50 34.55 34.00 35.20 4,066,357 140,296,212 34.502 30.20 30.16 30.20 29.72 30.77 4,652,255 30.157 4.38%
2022-11-10 0 33.10 33.05 33.10 32.85 35.00 2,823,854 94,931,749 33.618 28.93 28.89 28.93 28.71 30.59 3,230,727 29.384 -5.02%
2022-11-09 0 34.85 34.80 34.85 34.25 35.95 2,439,058 85,415,488 35.020 30.46 30.42 30.46 29.94 31.42 2,790,488 30.610 -0.57%
2022-11-08 0 35.05 35.00 35.05 34.85 36.50 1,859,867 65,472,496 35.203 30.64 30.59 30.64 30.46 31.90 2,127,845 30.769 -3.18%
2022-11-07 0 36.20 36.10 36.20 34.15 36.45 5,292,539 189,382,921 35.783 31.64 31.55 31.64 29.85 31.86 6,055,111 31.277 5.39%
2022-11-04 0 34.35 34.35 34.40 33.50 35.70 4,432,598 153,816,241 34.701 30.02 30.02 30.07 29.28 31.20 5,071,266 30.331 1.63%
2022-11-03 0 33.80 33.75 33.80 33.05 34.25 2,610,190 87,599,371 33.561 29.54 29.50 29.54 28.89 29.94 2,986,277 29.334 -0.44%
2022-11-02 0 33.95 33.95 34.05 33.00 34.45 3,296,058 110,327,800 33.473 29.67 29.67 29.76 28.84 30.11 3,770,968 29.257 0.30%
2022-11-01 0 33.85 33.85 33.90 33.40 35.45 4,716,043 161,968,674 34.344 29.59 29.59 29.63 29.19 30.99 5,395,551 30.019 -0.59%
2022-10-31 0 34.05 34.00 34.05 33.45 35.65 3,577,286 123,545,023 34.536 29.76 29.72 29.76 29.24 31.16 4,092,717 30.187 0.00%
2022-10-28 0 34.05 34.00 34.05 33.60 36.00 3,976,242 137,560,306 34.596 29.76 29.72 29.76 29.37 31.47 4,549,156 30.239 -3.81%
2022-10-27 0 35.40 35.30 35.40 35.00 36.10 3,756,457 133,164,901 35.450 30.94 30.85 30.94 30.59 31.55 4,297,704 30.985 1.00%
2022-10-26 0 35.05 35.05 35.15 34.25 35.90 2,972,288 104,722,899 35.233 30.64 30.64 30.72 29.94 31.38 3,400,548 30.796 0.14%
2022-10-25 0 35.00 34.95 35.00 33.15 35.55 4,222,069 145,802,952 34.534 30.59 30.55 30.59 28.98 31.07 4,830,403 30.184 3.24%
2022-10-24 0 33.90 33.90 33.95 33.55 35.95 4,469,408 153,942,397 34.444 29.63 29.63 29.67 29.32 31.42 5,113,380 30.106 -3.83%
2022-10-21 0 35.25 35.15 35.25 33.75 35.50 3,580,803 125,103,117 34.937 30.81 30.72 30.81 29.50 31.03 4,096,741 30.537 3.07%
2022-10-20 0 34.20 34.20 34.25 31.30 34.50 5,149,316 173,168,931 33.630 29.89 29.89 29.94 27.36 30.16 5,891,252 29.394 4.43%
2022-10-19 0 32.75 32.75 32.80 32.55 34.65 3,538,487 118,027,461 33.355 28.63 28.63 28.67 28.45 30.29 4,048,327 29.155 -1.21%
2022-10-18 0 33.15 33.10 33.15 32.35 33.60 3,932,388 129,294,405 32.879 28.98 28.93 28.98 28.28 29.37 4,498,983 28.739 1.07%
2022-10-17 0 32.80 32.75 32.80 31.60 33.45 3,722,352 120,297,690 32.318 28.67 28.63 28.67 27.62 29.24 4,258,685 28.248 0.46%
2022-10-14 0 32.65 32.60 32.65 30.95 33.40 3,812,407 123,449,005 32.381 28.54 28.49 28.54 27.05 29.19 4,361,715 28.303 6.53%
2022-10-13 0 30.65 30.65 30.70 30.45 32.55 3,045,113 94,735,865 31.111 26.79 26.79 26.83 26.62 28.45 3,483,866 27.193 -2.23%
2022-10-12 0 31.35 31.30 31.35 29.80 32.05 3,471,133 108,299,497 31.200 27.40 27.36 27.40 26.05 28.01 3,971,269 27.271 4.50%
2022-10-11 0 30.00 29.95 30.00 29.65 31.45 3,276,751 99,861,861 30.476 26.22 26.18 26.22 25.92 27.49 3,748,879 26.638 0.00%
2022-10-10 0 30.00 29.95 30.00 29.40 33.70 5,161,439 157,409,409 30.497 26.22 26.18 26.22 25.70 29.46 5,905,121 26.656 -12.41%
2022-10-07 0 34.25 34.20 34.25 33.95 34.50 852,508 29,231,487 34.289 29.94 29.89 29.94 29.67 30.16 975,341 29.971 -0.87%
2022-10-06 0 34.55 34.55 34.65 34.20 34.80 1,055,879 36,491,575 34.560 30.20 30.20 30.29 29.89 30.42 1,208,015 30.208 0.44%
2022-10-05 0 34.40 34.35 34.40 33.40 34.70 1,272,011 43,646,295 34.313 30.07 30.02 30.07 29.19 30.33 1,455,288 29.992 5.52%
2022-10-03 0 32.60 32.55 32.60 32.15 33.45 1,995,611 64,900,166 32.521 28.49 28.45 28.49 28.10 29.24 2,283,147 28.426 -1.21%
2022-09-30 0 33.00 33.00 33.05 32.45 33.90 2,326,869 76,995,293 33.090 28.84 28.84 28.89 28.36 29.63 2,662,134 28.922 -1.35%
2022-09-29 0 33.45 33.40 33.45 33.10 34.30 2,385,179 80,116,563 33.589 29.24 29.19 29.24 28.93 29.98 2,728,846 29.359 1.36%
2022-09-28 0 33.00 32.95 33.00 32.50 34.70 4,211,188 139,643,852 33.160 28.84 28.80 28.84 28.41 30.33 4,817,954 28.984 -5.17%
2022-09-27 0 34.80 34.80 34.85 33.85 35.10 3,409,454 117,253,427 34.391 30.42 30.42 30.46 29.59 30.68 3,900,703 30.060 1.31%
2022-09-26 0 34.35 34.30 34.35 33.80 36.10 5,346,040 185,544,021 34.707 30.02 29.98 30.02 29.54 31.55 6,116,321 30.336 -4.18%
2022-09-23 0 35.85 35.80 35.85 34.90 38.15 10,070,111 364,141,968 36.161 31.34 31.29 31.34 30.50 33.35 11,521,056 31.607 2.87%
2022-09-22 0 34.85 34.80 34.85 33.20 35.00 4,002,980 137,293,819 34.298 30.46 30.42 30.46 29.02 30.59 4,579,747 29.978 2.80%
2022-09-21 0 33.90 33.90 33.95 33.35 35.05 2,184,729 74,445,441 34.075 29.63 29.63 29.67 29.15 30.64 2,499,514 29.784 -2.59%
2022-09-20 0 34.80 34.80 34.85 34.10 35.00 2,630,464 91,189,705 34.667 30.42 30.42 30.46 29.81 30.59 3,009,473 30.301 2.35%
2022-09-19 0 34.00 34.00 34.05 33.65 35.40 5,049,011 174,223,046 34.506 29.72 29.72 29.76 29.41 30.94 5,776,494 30.161 -1.59%
2022-09-16 0 34.55 34.55 34.60 34.30 35.40 3,814,839 132,453,750 34.721 30.20 30.20 30.24 29.98 30.94 4,364,497 30.348 -1.29%
2022-09-15 0 35.00 34.95 35.00 34.00 35.95 3,359,566 116,590,239 34.704 30.59 30.55 30.59 29.72 31.42 3,843,627 30.333 -1.27%
2022-09-14 0 35.45 35.40 35.45 34.30 35.55 3,875,242 135,172,034 34.881 30.99 30.94 30.99 29.98 31.07 4,433,604 30.488 -1.39%
2022-09-13 0 35.95 35.90 35.95 35.70 37.30 2,037,262 73,567,605 36.111 31.42 31.38 31.42 31.20 32.60 2,330,800 31.563 -1.51%
2022-09-09 0 36.50 36.40 36.50 36.00 36.65 1,557,251 56,655,516 36.382 31.90 31.82 31.90 31.47 32.03 1,781,626 31.800 1.53%
2022-09-08 0 35.95 35.95 36.00 35.70 38.00 3,508,963 127,792,560 36.419 31.42 31.42 31.47 31.20 33.21 4,014,550 31.832 -4.89%
2022-09-07 0 37.80 37.70 37.80 36.35 38.25 2,403,651 90,856,885 37.800 33.04 32.95 33.04 31.77 33.43 2,749,979 33.039 2.72%
2022-09-06 0 36.80 36.80 36.85 35.90 37.20 2,609,187 95,212,804 36.491 32.17 32.17 32.21 31.38 32.52 2,985,130 31.896 1.80%
2022-09-05 0 36.15 36.10 36.15 35.70 37.30 3,580,257 129,619,408 36.204 31.60 31.55 31.60 31.20 32.60 4,096,116 31.644 -3.34%
2022-09-02 0 37.40 37.35 37.40 37.05 38.45 2,365,400 88,826,892 37.553 32.69 32.65 32.69 32.38 33.61 2,706,217 32.823 -2.48%
2022-09-01 0 38.35 38.30 38.35 37.60 39.20 2,571,900 99,296,763 38.608 33.52 33.48 33.52 32.86 34.26 2,942,470 33.746 0.66%
2022-08-31 0 38.10 38.05 38.10 37.60 39.45 3,915,564 149,177,441 38.099 33.30 33.26 33.30 32.86 34.48 4,479,735 33.301 -3.42%
2022-08-30 0 39.45 39.30 39.45 38.70 40.45 4,516,580 178,462,610 39.513 34.48 34.35 34.48 33.83 35.36 5,167,348 34.537 0.77%
2022-08-29 0 39.15 39.10 39.15 36.90 40.70 9,170,900 360,640,404 39.324 34.22 34.18 34.22 32.25 35.57 10,492,283 34.372 6.68%
2022-08-26 0 36.70 36.65 36.70 36.20 37.20 1,970,296 72,355,560 36.723 32.08 32.03 32.08 31.64 32.52 2,254,185 32.098 0.27%
2022-08-25 0 36.60 36.55 36.60 35.65 36.70 1,688,228 60,944,682 36.100 31.99 31.95 31.99 31.16 32.08 1,931,475 31.553 0.14%
2022-08-24 0 36.55 36.50 36.55 36.10 37.80 3,794,225 139,972,952 36.891 31.95 31.90 31.95 31.55 33.04 4,340,913 32.245 -2.14%
2022-08-23 0 37.35 37.35 37.40 37.00 38.25 2,710,878 101,839,696 37.567 32.65 32.65 32.69 32.34 33.43 3,101,473 32.836 -0.80%
2022-08-22 0 37.65 37.60 37.65 37.50 39.05 2,672,105 100,973,915 37.788 32.91 32.86 32.91 32.78 34.13 3,057,113 33.029 -4.20%
2022-08-19 0 39.30 39.25 39.30 38.05 39.90 2,724,660 105,977,839 38.896 34.35 34.31 34.35 33.26 34.88 3,117,241 33.997 1.03%
2022-08-18 0 38.90 38.80 38.90 36.50 39.20 5,983,754 230,846,916 38.579 34.00 33.91 34.00 31.90 34.26 6,845,919 33.720 6.28%
2022-08-17 0 36.60 36.55 36.60 36.35 36.90 994,694 36,430,355 36.625 31.99 31.95 31.99 31.77 32.25 1,138,014 32.012 0.00%
2022-08-16 0 36.60 36.55 36.60 35.95 36.85 1,782,172 64,872,953 36.401 31.99 31.95 31.99 31.42 32.21 2,038,955 31.817 1.81%
2022-08-15 0 35.95 35.95 36.00 35.80 36.50 1,316,701 47,466,675 36.050 31.42 31.42 31.47 31.29 31.90 1,506,417 31.510 -0.28%
2022-08-12 0 36.05 36.00 36.05 35.55 37.30 1,959,094 70,760,056 36.119 31.51 31.47 31.51 31.07 32.60 2,241,369 31.570 -2.83%
2022-08-11 0 37.10 37.05 37.10 36.65 37.70 2,005,068 74,607,254 37.209 32.43 32.38 32.43 32.03 32.95 2,293,967 32.523 0.95%
2022-08-10 0 36.75 36.70 36.75 36.25 37.40 1,436,543 52,601,498 36.617 32.12 32.08 32.12 31.68 32.69 1,643,526 32.005 -0.94%
2022-08-09 0 37.10 37.05 37.10 36.20 37.30 2,587,925 95,498,414 36.902 32.43 32.38 32.43 31.64 32.60 2,960,804 32.254 -0.40%
2022-08-08 0 37.25 37.20 37.25 35.65 37.50 5,382,110 197,357,596 36.669 32.56 32.52 32.56 31.16 32.78 6,157,588 32.051 -0.67%
2022-08-05 0 37.50 37.50 37.55 33.30 37.70 14,183,157 514,663,053 36.287 32.78 32.78 32.82 29.11 32.95 16,226,727 31.717 12.28%
2022-08-04 0 33.40 33.35 33.40 32.80 33.95 2,009,649 67,194,624 33.436 29.19 29.15 29.19 28.67 29.67 2,299,208 29.225 1.98%
2022-08-03 0 32.75 32.75 32.80 32.50 34.10 1,534,350 51,038,717 33.264 28.63 28.63 28.67 28.41 29.81 1,755,426 29.075 -1.50%
2022-08-02 0 33.25 33.20 33.25 30.95 33.70 3,900,071 126,941,034 32.548 29.06 29.02 29.06 27.05 29.46 4,462,010 28.449 -1.77%
2022-08-01 0 33.85 33.75 33.85 32.80 33.95 2,767,362 92,693,132 33.495 29.59 29.50 29.59 28.67 29.67 3,166,095 29.277 0.45%
2022-07-29 0 33.70 33.65 33.70 33.30 35.05 4,367,951 147,591,368 33.790 29.46 29.41 29.46 29.11 30.64 4,997,304 29.534 -2.74%
2022-07-28 0 34.65 34.55 34.65 34.30 35.40 2,532,974 88,098,239 34.781 30.29 30.20 30.29 29.98 30.94 2,897,936 30.400 1.02%
2022-07-27 0 34.30 34.25 34.30 33.80 35.40 4,049,014 138,595,518 34.229 29.98 29.94 29.98 29.54 30.94 4,632,413 29.919 -2.83%
2022-07-26 0 35.30 35.25 35.30 34.20 35.40 3,449,600 120,135,550 34.826 30.85 30.81 30.85 29.89 30.94 3,946,633 30.440 0.28%
2022-07-25 0 35.20 35.15 35.20 34.10 35.65 4,280,687 149,176,095 34.849 30.77 30.72 30.77 29.81 31.16 4,897,467 30.460 -0.28%
2022-07-22 0 35.30 35.25 35.30 34.20 37.10 7,444,673 263,257,046 35.362 30.85 30.81 30.85 29.89 32.43 8,517,334 30.908 -5.74%
2022-07-21 0 37.45 37.40 37.45 36.45 38.35 2,642,890 99,293,443 37.570 32.73 32.69 32.73 31.86 33.52 3,023,689 32.839 0.00%
2022-07-20 0 37.45 37.20 37.45 36.50 37.90 3,719,855 137,927,505 37.079 32.73 32.52 32.73 31.90 33.13 4,255,828 32.409 2.32%
2022-07-19 0 36.60 36.55 36.60 36.10 38.20 3,385,213 125,036,709 36.936 31.99 31.95 31.99 31.55 33.39 3,872,969 32.284 -3.68%
2022-07-18 0 38.00 37.95 38.00 37.05 38.70 1,470,034 55,586,672 37.813 33.21 33.17 33.21 32.38 33.83 1,681,843 33.051 -0.26%
2022-07-15 0 38.10 38.05 38.10 37.55 38.90 1,916,278 73,453,710 38.331 33.30 33.26 33.30 32.82 34.00 2,192,384 33.504 -0.39%
2022-07-14 0 38.25 38.15 38.25 36.80 38.40 2,527,116 95,957,650 37.971 33.43 33.35 33.43 32.17 33.56 2,891,234 33.189 2.41%
2022-07-13 0 37.35 37.30 37.35 36.55 38.50 3,710,155 138,339,483 37.287 32.65 32.60 32.65 31.95 33.65 4,244,730 32.591 1.08%
2022-07-12 0 36.95 36.95 37.00 36.60 38.50 2,969,060 110,935,704 37.364 32.30 32.30 32.34 31.99 33.65 3,396,855 32.658 -3.65%
2022-07-11 0 38.35 38.30 38.35 37.20 39.65 5,060,579 192,725,535 38.084 33.52 33.48 33.52 32.52 34.66 5,789,729 33.287 -1.29%
2022-07-08 0 38.85 38.80 38.85 37.80 40.30 9,074,596 355,397,297 39.164 33.96 33.91 33.96 33.04 35.22 10,382,103 34.232 4.30%
2022-07-07 0 37.25 37.20 37.25 35.05 37.35 4,807,553 174,951,714 36.391 32.56 32.52 32.56 30.64 32.65 5,500,246 31.808 0.95%
2022-07-06 0 36.90 36.90 36.95 36.05 38.40 5,035,595 187,796,557 37.294 32.25 32.25 32.30 31.51 33.56 5,761,145 32.597 -1.07%
2022-07-05 0 37.30 37.25 37.30 36.90 38.85 4,078,189 152,936,384 37.501 32.60 32.56 32.60 32.25 33.96 4,665,792 32.778 -2.74%
2022-07-04 0 38.35 38.30 38.35 37.15 38.85 3,845,155 147,211,430 38.285 33.52 33.48 33.52 32.47 33.96 4,399,182 33.463 -0.90%
2022-06-30 0 38.70 38.55 38.70 37.55 39.20 7,080,597 273,341,524 38.604 33.83 33.70 33.83 32.82 34.26 8,100,800 33.743 2.11%
2022-06-29 0 37.90 37.85 37.90 37.30 39.95 11,025,120 418,399,999 37.950 33.13 33.08 33.13 32.60 34.92 12,613,667 33.170 -1.81%
2022-06-28 0 38.60 38.60 38.65 34.60 39.40 10,636,778 397,652,623 37.385 33.74 33.74 33.78 30.24 34.44 12,169,371 32.677 9.66%
2022-06-27 0 35.20 35.15 35.20 34.70 36.90 8,407,764 301,047,242 35.806 30.77 30.72 30.77 30.33 32.25 9,619,191 31.297 -1.40%
2022-06-24 0 35.70 35.70 35.75 34.00 36.00 5,863,872 206,346,367 35.189 31.20 31.20 31.25 29.72 31.47 6,708,764 30.758 5.31%
2022-06-23 0 33.90 33.85 33.90 31.60 34.50 5,251,129 177,472,382 33.797 29.63 29.59 29.63 27.62 30.16 6,007,734 29.541 5.44%
2022-06-22 0 32.15 32.15 32.20 32.05 34.10 2,281,379 75,117,044 32.926 28.10 28.10 28.14 28.01 29.81 2,610,090 28.779 -2.72%
2022-06-21 0 33.05 33.00 33.05 32.30 33.45 1,930,208 63,294,912 32.792 28.89 28.84 28.89 28.23 29.24 2,208,321 28.662 1.69%
2022-06-20 0 33.55 33.50 33.55 32.30 33.70 2,493,087 82,896,140 33.250 28.41 28.36 28.41 27.35 28.53 2,944,514 28.153 2.76%
2022-06-17 0 32.65 32.65 32.70 32.35 33.90 3,831,480 126,097,812 32.911 27.64 27.64 27.69 27.39 28.70 4,525,252 27.865 -0.61%
2022-06-16 0 32.85 32.85 32.90 32.50 33.95 1,367,900 45,508,087 33.269 27.81 27.81 27.86 27.52 28.75 1,615,588 28.168 -1.65%
2022-06-15 0 33.40 33.25 33.40 32.50 34.15 3,340,657 111,364,418 33.336 28.28 28.15 28.28 27.52 28.91 3,945,555 28.225 0.91%
2022-06-14 0 33.10 33.10 33.15 31.70 33.70 3,768,170 123,062,662 32.658 28.03 28.03 28.07 26.84 28.53 4,450,478 27.652 -2.50%
2022-06-13 0 33.95 33.95 34.00 33.70 35.00 2,338,284 80,232,170 34.312 28.75 28.75 28.79 28.53 29.63 2,761,681 29.052 -3.55%
2022-06-10 0 35.20 35.20 35.25 32.95 35.80 6,034,372 209,605,682 34.735 29.80 29.80 29.85 27.90 30.31 7,127,025 29.410 4.76%
2022-06-09 0 33.60 33.55 33.60 33.15 35.30 4,425,222 149,997,336 33.896 28.45 28.41 28.45 28.07 29.89 5,226,504 28.699 -4.27%
2022-06-08 0 35.10 35.05 35.10 34.50 35.85 5,009,827 174,988,342 34.929 29.72 29.68 29.72 29.21 30.35 5,916,964 29.574 -0.99%
2022-06-07 0 35.45 35.45 35.50 34.90 37.00 3,837,378 137,040,356 35.712 30.02 30.02 30.06 29.55 31.33 4,532,218 30.237 -3.41%
2022-06-06 0 36.70 36.70 36.75 34.35 36.90 6,656,400 236,619,723 35.548 31.07 31.07 31.12 29.08 31.24 7,861,685 30.098 4.56%
2022-06-02 0 35.10 35.05 35.10 33.25 35.45 6,461,193 225,322,882 34.873 29.72 29.68 29.72 28.15 30.02 7,631,131 29.527 3.24%
2022-06-01 0 34.00 33.95 34.00 33.10 34.35 2,682,961 90,887,246 33.876 28.79 28.75 28.79 28.03 29.08 3,168,769 28.682 1.19%
2022-05-31 0 33.60 33.35 33.60 32.25 33.60 3,874,148 129,091,649 33.321 28.45 28.24 28.45 27.31 28.45 4,575,646 28.213 2.13%
2022-05-30 0 32.90 32.85 32.90 32.00 32.95 2,369,104 77,141,911 32.562 27.86 27.81 27.86 27.09 27.90 2,798,081 27.570 4.11%
2022-05-27 0 31.60 31.55 31.60 31.30 32.40 1,604,002 50,938,792 31.757 26.76 26.71 26.76 26.50 27.43 1,894,441 26.889 0.32%
2022-05-26 0 31.50 31.50 31.55 30.20 31.60 1,879,427 58,640,784 31.201 26.67 26.67 26.71 25.57 26.76 2,219,738 26.418 0.48%
2022-05-25 0 31.35 31.35 31.40 30.55 31.70 1,732,227 53,993,939 31.170 26.54 26.54 26.59 25.87 26.84 2,045,884 26.391 1.79%
2022-05-24 0 30.80 30.80 30.85 30.55 32.15 2,191,879 68,392,999 31.203 26.08 26.08 26.12 25.87 27.22 2,588,766 26.419 -3.60%
2022-05-23 0 31.95 31.85 31.95 31.35 32.85 2,398,869 76,257,129 31.789 27.05 26.97 27.05 26.54 27.81 2,833,236 26.915 -1.24%
2022-05-20 0 32.35 32.35 32.45 32.20 33.65 3,726,932 122,254,409 32.803 27.39 27.39 27.48 27.26 28.49 4,401,773 27.774 0.94%
2022-05-19 0 32.05 32.05 32.10 31.00 32.70 4,307,827 138,009,023 32.037 27.14 27.14 27.18 26.25 27.69 5,087,852 27.125 0.16%
2022-05-18 0 32.00 32.00 32.05 31.85 32.95 3,489,305 112,663,245 32.288 27.09 27.09 27.14 26.97 27.90 4,121,119 27.338 -1.99%
2022-05-17 0 32.65 32.65 32.70 30.85 33.20 8,572,899 277,608,394 32.382 27.64 27.64 27.69 26.12 28.11 10,125,207 27.418 4.82%
2022-05-16 0 31.15 31.10 31.15 30.35 31.75 2,146,657 66,314,533 30.892 26.37 26.33 26.37 25.70 26.88 2,535,356 26.156 1.47%
2022-05-13 0 30.70 30.70 30.75 29.60 30.90 3,237,625 98,476,117 30.416 25.99 25.99 26.04 25.06 26.16 3,823,867 25.753 3.89%
2022-05-12 0 29.55 29.55 29.70 29.30 31.10 4,279,375 128,587,893 30.048 25.02 25.02 25.15 24.81 26.33 5,054,248 25.442 -3.90%
2022-05-11 0 30.75 30.70 30.75 29.80 32.15 6,341,027 199,177,606 31.411 26.04 25.99 26.04 25.23 27.22 7,489,207 26.595 0.33%
2022-05-10 0 30.65 30.65 30.70 27.90 31.55 8,386,987 256,286,379 30.558 25.95 25.95 25.99 23.62 26.71 9,905,632 25.873 4.25%
2022-05-06 0 29.40 29.35 29.40 28.95 30.50 5,133,449 153,462,918 29.895 24.89 24.85 24.89 24.51 25.82 6,062,971 25.312 -2.65%
2022-05-05 0 30.20 30.20 30.30 30.15 32.40 6,574,900 201,941,236 30.714 25.57 25.57 25.65 25.53 27.43 7,765,427 26.005 -6.50%
2022-05-04 0 32.30 32.30 32.40 31.30 32.45 3,711,368 119,154,746 32.105 27.35 27.35 27.43 26.50 27.48 4,383,391 27.183 1.10%
2022-05-03 0 31.95 31.95 32.00 30.75 32.30 4,175,024 132,784,487 31.804 27.05 27.05 27.09 26.04 27.35 4,931,002 26.928 1.91%
2022-04-29 0 31.35 31.35 31.40 29.45 32.15 11,732,012 363,548,064 30.988 26.54 26.54 26.59 24.93 27.22 13,856,346 26.237 4.85%
2022-04-28 0 29.90 29.90 29.95 28.95 30.10 8,458,680 250,687,656 29.637 25.32 25.32 25.36 24.51 25.49 9,990,306 25.093 0.67%
2022-04-27 0 29.70 29.65 29.70 25.00 30.25 28,851,619 800,411,838 27.742 25.15 25.10 25.15 21.17 25.61 34,075,827 23.489 20.98%
2022-04-26 0 24.55 24.40 24.55 23.90 25.05 4,132,664 101,183,917 24.484 20.79 20.66 20.79 20.24 21.21 4,880,972 20.730 2.29%
2022-04-25 0 24.00 23.95 24.00 23.90 25.70 5,327,145 130,671,346 24.529 20.32 20.28 20.32 20.24 21.76 6,291,740 20.769 -8.22%
2022-04-22 0 26.15 26.05 26.15 24.65 26.30 4,241,726 109,383,182 25.787 22.14 22.06 22.14 20.87 22.27 5,009,782 21.834 2.95%
2022-04-21 0 25.40 25.40 25.45 25.10 26.20 3,255,670 83,358,298 25.604 21.51 21.51 21.55 21.25 22.18 3,845,179 21.679 -0.97%
2022-04-20 0 25.65 25.60 25.65 25.05 26.50 3,756,002 96,912,007 25.802 21.72 21.68 21.72 21.21 22.44 4,436,107 21.846 0.39%
2022-04-19 0 25.55 25.50 25.55 25.10 26.80 3,409,097 87,323,168 25.615 21.63 21.59 21.63 21.25 22.69 4,026,388 21.688 -2.48%
2022-04-14 0 26.20 26.10 26.20 24.40 26.40 7,808,800 200,162,296 25.633 22.18 22.10 22.18 20.66 22.35 9,222,752 21.703 7.82%
2022-04-13 0 24.30 24.25 24.30 23.85 25.45 10,879,366 267,104,857 24.552 20.57 20.53 20.57 20.19 21.55 12,849,310 20.787 -5.08%
2022-04-12 0 25.60 25.60 25.65 25.30 26.50 5,724,619 147,869,957 25.831 21.68 21.68 21.72 21.42 22.44 6,761,185 21.870 -0.39%
2022-04-11 0 25.70 25.65 25.70 25.25 27.25 12,103,660 310,963,486 25.692 21.76 21.72 21.76 21.38 23.07 14,295,289 21.753 -7.39%
2022-04-08 0 27.75 27.70 27.75 26.60 28.25 5,587,182 153,559,962 27.484 23.50 23.45 23.50 22.52 23.92 6,598,862 23.271 0.91%
2022-04-07 0 27.50 27.45 27.50 27.00 28.65 7,739,505 213,354,626 27.567 23.28 23.24 23.28 22.86 24.26 9,140,909 23.341 -2.83%
2022-04-06 0 28.30 28.25 28.30 28.00 30.45 13,033,015 371,777,980 28.526 23.96 23.92 23.96 23.71 25.78 15,392,923 24.153 -7.52%
2022-04-04 0 30.60 30.60 30.70 29.90 31.50 4,706,919 143,041,695 30.390 25.91 25.91 25.99 25.32 26.67 5,559,208 25.731 -1.29%
2022-04-01 0 31.00 30.90 31.00 30.15 31.20 1,947,828 59,906,584 30.756 26.25 26.16 26.25 25.53 26.42 2,300,524 26.040 0.81%
2022-03-31 0 30.75 30.75 30.80 30.00 32.95 4,465,353 138,340,058 30.981 26.04 26.04 26.08 25.40 27.90 5,273,901 26.231 -5.96%
2022-03-30 0 32.70 32.70 32.75 30.75 32.90 7,394,352 236,916,951 32.040 27.69 27.69 27.73 26.04 27.86 8,733,259 27.128 6.00%
2022-03-29 0 30.85 30.80 30.85 30.00 31.65 4,238,432 129,516,447 30.558 26.12 26.08 26.12 25.40 26.80 5,005,892 25.873 -1.44%
2022-03-28 0 31.30 31.20 31.30 30.15 31.50 2,497,434 77,293,563 30.949 26.50 26.42 26.50 25.53 26.67 2,949,648 26.204 -0.79%
2022-03-25 0 31.55 31.45 31.55 30.95 34.15 5,666,034 180,332,511 31.827 26.71 26.63 26.71 26.21 28.91 6,691,992 26.948 -5.40%
2022-03-24 0 33.35 33.35 33.40 33.15 34.10 2,976,390 100,006,199 33.600 28.24 28.24 28.28 28.07 28.87 3,515,330 28.449 -1.48%
2022-03-23 0 33.85 33.85 33.90 32.75 34.90 4,153,688 140,950,297 33.934 28.66 28.66 28.70 27.73 29.55 4,905,803 28.731 1.65%
2022-03-22 0 33.30 33.25 33.30 32.60 33.60 2,896,942 95,484,580 32.960 28.19 28.15 28.19 27.60 28.45 3,421,496 27.907 0.30%
2022-03-21 0 33.20 33.20 33.25 32.90 34.90 3,720,708 124,263,877 33.398 28.11 28.11 28.15 27.86 29.55 4,394,422 28.278 -2.21%
2022-03-18 0 33.95 33.80 33.95 32.65 34.90 5,988,786 202,285,119 33.777 28.75 28.62 28.75 27.64 29.55 7,073,185 28.599 0.44%
2022-03-17 0 33.80 33.65 33.80 32.70 35.00 11,967,184 404,389,291 33.792 28.62 28.49 28.62 27.69 29.63 14,134,101 28.611 4.64%
2022-03-16 0 32.30 32.30 32.35 27.80 32.45 12,457,492 376,983,899 30.262 27.35 27.35 27.39 23.54 27.48 14,713,190 25.622 14.74%
2022-03-15 0 28.15 28.10 28.15 27.70 31.20 10,349,837 301,853,552 29.165 23.83 23.79 23.83 23.45 26.42 12,223,898 24.694 -6.17%
2022-03-14 0 30.00 29.95 30.00 29.50 33.00 10,355,479 320,097,662 30.911 25.40 25.36 25.40 24.98 27.94 12,230,562 26.172 -10.18%
2022-03-11 0 33.40 33.40 33.50 32.30 34.15 7,666,363 255,657,843 33.348 28.28 28.28 28.36 27.35 28.91 9,054,523 28.235 -3.61%
2022-03-10 0 34.65 34.55 34.65 32.95 35.80 8,887,619 304,587,519 34.271 29.34 29.25 29.34 27.90 30.31 10,496,914 29.017 5.32%
2022-03-09 0 32.90 32.90 33.00 31.65 34.65 7,899,117 260,286,152 32.951 27.86 27.86 27.94 26.80 29.34 9,329,423 27.899 0.00%
2022-03-08 0 32.90 32.80 32.90 32.45 34.50 5,525,825 184,616,167 33.410 27.86 27.77 27.86 27.48 29.21 6,526,395 28.288 -0.90%
2022-03-07 0 33.20 33.20 33.25 32.05 34.35 9,024,820 299,426,159 33.178 28.11 28.11 28.15 27.14 29.08 10,658,958 28.092 -5.01%
2022-03-04 0 34.95 34.90 34.95 34.25 36.60 5,812,620 205,108,333 35.287 29.59 29.55 29.59 29.00 30.99 6,865,120 29.877 -4.51%
2022-03-03 0 36.60 36.45 36.60 36.30 38.50 4,500,726 166,143,440 36.915 30.99 30.86 30.99 30.73 32.60 5,315,680 31.255 -2.01%
2022-03-02 0 37.35 37.25 37.35 37.10 39.95 7,381,795 280,651,891 38.019 31.62 31.54 31.62 31.41 33.83 8,718,428 32.191 -6.74%
2022-03-01 0 40.05 40.00 40.05 39.15 40.95 3,582,015 143,024,580 39.929 33.91 33.87 33.91 33.15 34.67 4,230,616 33.807 -1.11%
2022-02-28 0 40.50 40.45 40.50 39.80 42.00 4,525,233 183,590,853 40.570 34.29 34.25 34.29 33.70 35.56 5,344,624 34.351 -4.71%
2022-02-25 0 42.50 42.50 42.55 41.05 42.85 4,103,692 173,122,949 42.187 35.98 35.98 36.03 34.76 36.28 4,846,754 35.719 4.04%
2022-02-24 0 40.85 40.80 40.85 39.60 42.50 7,086,530 292,227,981 41.237 34.59 34.54 34.59 33.53 35.98 8,369,699 34.915 -2.51%
2022-02-23 0 41.90 41.85 41.90 38.30 41.95 6,071,536 249,950,848 41.168 35.48 35.43 35.48 32.43 35.52 7,170,919 34.856 7.71%
2022-02-22 0 38.90 38.75 38.90 37.70 39.45 3,626,400 139,421,013 38.446 32.94 32.81 32.94 31.92 33.40 4,283,038 32.552 -1.14%
2022-02-21 0 39.35 39.35 39.40 39.20 40.15 2,160,814 85,187,038 39.424 33.32 33.32 33.36 33.19 33.99 2,552,076 33.380 -1.87%
2022-02-18 0 40.10 40.10 40.15 37.85 40.50 6,031,460 240,683,984 39.905 33.95 33.95 33.99 32.05 34.29 7,123,586 33.787 3.08%
2022-02-17 0 38.90 38.75 38.90 37.20 39.00 3,521,122 135,069,422 38.360 32.94 32.81 32.94 31.50 33.02 4,158,697 32.479 3.32%
2022-02-16 0 37.65 37.65 37.70 37.65 38.40 2,816,281 107,149,790 38.047 31.88 31.88 31.92 31.88 32.51 3,326,229 32.214 1.21%
2022-02-15 0 37.20 37.20 37.25 35.80 38.65 6,381,484 240,762,336 37.728 31.50 31.50 31.54 30.31 32.72 7,536,989 31.944 3.19%
2022-02-14 0 36.05 36.05 36.10 35.50 36.85 7,033,169 254,466,085 36.181 30.52 30.52 30.57 30.06 31.20 8,306,676 30.634 0.14%
2022-02-11 0 36.00 36.00 36.05 35.50 40.55 14,767,410 552,004,041 37.380 30.48 30.48 30.52 30.06 34.33 17,441,368 31.649 -11.33%
2022-02-10 0 40.60 40.60 40.65 39.95 41.60 4,794,047 194,436,763 40.558 34.38 34.38 34.42 33.83 35.22 5,662,113 34.340 0.00%
2022-02-09 0 40.60 40.60 40.65 39.55 40.90 5,782,785 233,535,479 40.385 34.38 34.38 34.42 33.49 34.63 6,829,883 34.193 1.00%
2022-02-08 0 40.20 40.20 40.25 38.05 41.75 15,596,521 618,186,908 39.636 34.04 34.04 34.08 32.22 35.35 18,420,608 33.560 -5.74%
2022-02-07 0 42.65 42.60 42.65 41.75 42.85 3,217,485 136,396,953 42.392 36.11 36.07 36.11 35.35 36.28 3,800,080 35.893 0.47%
2022-02-04 0 42.45 42.40 42.45 40.50 42.80 1,591,192 67,096,128 42.167 35.94 35.90 35.94 34.29 36.24 1,879,312 35.703 4.04%
2022-01-31 0 40.80 40.80 40.95 39.65 41.50 1,237,352 50,159,723 40.538 34.54 34.54 34.67 33.57 35.14 1,461,401 34.323 0.25%
2022-01-28 0 40.70 40.65 40.70 39.50 41.30 4,414,667 177,835,467 40.283 34.46 34.42 34.46 33.44 34.97 5,214,038 34.107 0.25%
2022-01-27 0 40.60 40.55 40.60 39.75 42.50 3,200,674 129,762,485 40.542 34.38 34.33 34.38 33.66 35.98 3,780,225 34.327 -3.33%
2022-01-26 0 42.00 41.95 42.00 40.70 42.70 4,810,709 200,824,652 41.745 35.56 35.52 35.56 34.46 36.15 5,681,792 35.345 2.94%
2022-01-25 0 40.80 40.80 40.85 39.60 40.90 6,747,240 272,867,302 40.441 34.54 34.54 34.59 33.53 34.63 7,968,973 34.241 0.74%
2022-01-24 0 40.50 40.30 40.50 39.70 40.85 4,176,700 167,904,261 40.200 34.29 34.12 34.29 33.61 34.59 4,932,982 34.037 0.37%
2022-01-21 0 40.35 40.25 40.35 39.90 41.85 6,202,607 250,427,315 40.375 34.16 34.08 34.16 33.78 35.43 7,325,723 34.185 -2.65%
2022-01-20 0 41.45 41.35 41.45 40.35 41.45 2,858,398 117,145,883 40.983 35.10 35.01 35.10 34.16 35.10 3,375,973 34.700 0.00%
2022-01-19 0 41.45 41.15 41.45 40.85 42.50 3,061,770 126,968,992 41.469 35.10 34.84 35.10 34.59 35.98 3,616,169 35.111 -2.01%
2022-01-18 0 42.30 42.10 42.30 41.35 43.65 3,772,369 160,113,644 42.444 35.81 35.65 35.81 35.01 36.96 4,455,438 35.937 -0.82%
2022-01-17 0 42.65 42.55 42.65 42.20 44.00 5,179,210 222,205,191 42.903 36.11 36.03 36.11 35.73 37.25 6,117,018 36.326 -0.81%
2022-01-14 0 43.00 42.90 43.00 39.55 43.70 8,551,053 366,102,657 42.814 36.41 36.32 36.41 33.49 37.00 10,099,406 36.250 5.01%
2022-01-13 0 40.95 40.75 40.95 40.20 42.10 2,712,332 110,590,921 40.773 34.67 34.50 34.67 34.04 35.65 3,203,458 34.522 -0.73%
2022-01-12 0 41.25 41.20 41.25 40.15 41.25 5,494,556 223,656,862 40.705 34.93 34.88 34.93 33.99 34.93 6,489,464 34.465 2.61%
2022-01-11 0 40.20 40.15 40.20 39.95 42.65 5,100,068 207,104,966 40.608 34.04 33.99 34.04 33.83 36.11 6,023,545 34.383 -3.02%
2022-01-10 0 41.45 41.40 41.45 40.15 41.70 3,807,242 156,692,441 41.156 35.10 35.05 35.10 33.99 35.31 4,496,625 34.847 -0.36%
2022-01-07 0 41.60 41.50 41.60 40.35 43.15 5,285,663 218,950,247 41.423 35.22 35.14 35.22 34.16 36.53 6,242,746 35.073 -1.77%
2022-01-06 0 42.35 42.30 42.35 39.85 42.35 7,042,754 291,511,345 41.392 35.86 35.81 35.86 33.74 35.86 8,317,997 35.046 3.67%
2022-01-05 0 40.85 40.70 40.85 40.20 43.50 9,306,257 381,946,796 41.042 34.59 34.46 34.59 34.04 36.83 10,991,356 34.750 -5.88%
2022-01-04 0 43.40 43.35 43.40 43.00 48.05 8,386,924 371,597,561 44.307 36.75 36.70 36.75 36.41 40.68 9,905,557 37.514 -8.15%
2022-01-03 0 47.25 47.25 47.35 45.75 48.85 2,890,161 137,489,482 47.572 40.01 40.01 40.09 38.74 41.36 3,413,487 40.278 4.65%
2021-12-31 0 45.15 45.15 45.30 44.65 46.20 1,058,000 48,117,992 45.480 38.23 38.23 38.35 37.80 39.12 1,249,574 38.508 -0.11%
2021-12-30 0 45.20 45.15 45.20 44.00 46.05 1,063,928 48,161,126 45.267 38.27 38.23 38.27 37.25 38.99 1,256,575 38.327 1.46%
2021-12-29 0 44.55 44.55 44.60 44.30 45.80 848,996 37,991,789 44.749 37.72 37.72 37.76 37.51 38.78 1,002,725 37.889 -1.66%
2021-12-28 0 45.30 45.30 45.35 44.55 46.25 3,706,297 168,941,434 45.582 38.35 38.35 38.40 37.72 39.16 4,377,402 38.594 0.44%
2021-12-24 0 45.10 45.10 45.20 44.10 46.40 2,647,349 120,021,346 45.336 38.19 38.19 38.27 37.34 39.29 3,126,709 38.386 2.04%
2021-12-23 0 44.20 44.20 44.25 42.95 44.70 4,798,440 211,329,919 44.041 37.42 37.42 37.47 36.37 37.85 5,667,301 37.289 2.43%
2021-12-22 0 43.15 43.10 43.20 42.90 44.80 3,911,820 170,809,830 43.665 36.53 36.49 36.58 36.32 37.93 4,620,139 36.971 -0.35%
2021-12-21 0 43.30 43.30 43.35 40.50 44.00 6,444,296 274,880,254 42.655 36.66 36.66 36.70 34.29 37.25 7,611,175 36.115 5.61%
2021-12-20 0 41.00 40.95 41.00 39.55 43.35 13,420,560 547,331,654 40.783 34.71 34.67 34.71 33.49 36.70 15,850,642 34.531 -5.31%
2021-12-17 0 43.30 43.25 43.30 43.00 46.75 5,648,647 249,255,127 44.127 36.66 36.62 36.66 36.41 39.58 6,671,456 37.361 -3.88%
2021-12-16 0 45.05 45.05 45.20 44.00 45.25 2,261,917 101,194,653 44.738 38.14 38.14 38.27 37.25 38.31 2,671,486 37.880 1.58%
2021-12-15 0 44.35 44.30 44.35 43.80 45.30 3,599,822 160,100,540 44.475 37.55 37.51 37.55 37.08 38.35 4,251,647 37.656 -0.78%
2021-12-14 0 44.70 44.65 44.70 44.15 45.40 7,100,271 319,556,421 45.006 37.85 37.80 37.85 37.38 38.44 8,385,928 38.106 -1.65%
2021-12-13 0 45.45 45.45 45.60 45.40 46.95 3,931,991 181,725,763 46.217 38.48 38.48 38.61 38.44 39.75 4,643,963 39.132 -2.05%
2021-12-10 0 46.40 46.35 46.40 45.50 47.55 3,931,680 183,990,525 46.797 39.29 39.24 39.29 38.52 40.26 4,643,595 39.622 0.22%
2021-12-09 0 46.30 46.20 46.30 45.45 47.35 5,600,586 260,490,783 46.511 39.20 39.12 39.20 38.48 40.09 6,614,693 39.381 2.89%
2021-12-08 0 45.00 44.95 45.00 43.75 47.00 5,158,038 232,974,796 45.167 38.10 38.06 38.10 37.04 39.79 6,092,012 38.243 -0.88%
2021-12-07 0 45.40 45.35 45.40 44.50 46.95 5,937,429 268,346,593 45.196 38.44 38.40 38.44 37.68 39.75 7,012,529 38.267 1.79%
2021-12-06 0 44.60 44.60 44.65 44.25 47.20 6,401,262 289,643,265 45.248 37.76 37.76 37.80 37.47 39.96 7,560,349 38.311 -5.21%
2021-12-03 0 47.05 47.05 47.10 44.60 47.55 7,557,443 351,346,212 46.490 39.84 39.84 39.88 37.76 40.26 8,925,881 39.363 1.51%
2021-12-02 0 46.35 46.15 46.35 45.10 48.15 12,232,845 565,372,156 46.218 39.24 39.07 39.24 38.19 40.77 14,447,865 39.132 -3.74%
2021-12-01 0 48.15 48.15 48.20 46.15 51.25 14,276,382 685,195,949 47.995 40.77 40.77 40.81 39.07 43.39 16,861,429 40.637 -6.32%
2021-11-30 0 51.40 51.35 51.40 49.85 52.20 7,846,689 400,717,641 51.068 43.52 43.48 43.52 42.21 44.20 9,267,501 43.239 1.18%
2021-11-29 0 50.80 50.70 50.80 49.30 51.80 4,585,904 232,937,933 50.794 43.01 42.93 43.01 41.74 43.86 5,416,281 43.007 1.20%
2021-11-26 0 50.20 50.15 50.20 49.70 52.90 6,861,109 350,856,135 51.137 42.50 42.46 42.50 42.08 44.79 8,103,461 43.297 -4.11%
2021-11-25 0 52.35 52.20 52.35 49.45 52.60 6,853,218 354,111,239 51.671 44.32 44.20 44.32 41.87 44.54 8,094,141 43.749 3.46%
2021-11-24 0 50.60 50.50 50.60 48.35 51.30 7,833,530 394,888,985 50.410 42.84 42.76 42.84 40.94 43.44 9,251,960 42.682 2.53%
2021-11-23 0 49.35 49.30 49.35 48.95 52.80 11,172,764 566,401,018 50.695 41.78 41.74 41.78 41.45 44.71 13,195,834 42.923 -5.55%
2021-11-22 0 52.25 52.25 52.35 48.00 53.40 19,327,310 998,842,960 51.680 44.24 44.24 44.32 40.64 45.21 22,826,936 43.757 9.88%
2021-11-19 0 47.55 47.50 47.55 47.40 48.40 3,682,339 176,058,849 47.812 40.26 40.22 40.26 40.13 40.98 4,349,106 40.482 -1.04%
2021-11-18 0 48.05 48.05 48.10 47.35 49.20 5,851,107 282,450,335 48.273 40.68 40.68 40.73 40.09 41.66 6,910,576 40.872 -1.54%
2021-11-17 0 48.80 48.75 48.80 45.40 48.90 11,122,606 528,880,787 47.550 41.32 41.28 41.32 38.44 41.40 13,136,594 40.260 7.49%
2021-11-16 0 45.40 45.25 45.40 43.60 47.00 9,124,644 409,153,974 44.841 38.44 38.31 38.44 36.92 39.79 10,776,858 37.966 -1.09%
2021-11-15 0 45.90 45.85 45.90 45.00 46.80 4,052,246 185,369,214 45.745 38.86 38.82 38.86 38.10 39.63 4,785,993 38.732 0.88%
2021-11-12 0 45.50 45.35 45.50 44.65 47.40 4,658,237 211,193,101 45.338 38.52 38.40 38.52 37.80 40.13 5,501,711 38.387 -1.73%
2021-11-11 0 46.30 46.20 46.30 44.15 46.80 4,906,047 225,775,862 46.020 39.20 39.12 39.20 37.38 39.63 5,794,393 38.965 3.81%
2021-11-10 0 45.15 45.10 45.15 44.30 46.50 5,294,362 239,372,202 45.213 37.76 37.72 37.76 37.05 38.89 6,329,750 37.817 -2.27%
2021-11-09 0 46.20 46.15 46.20 44.75 47.90 8,042,947 367,599,004 45.705 38.64 38.60 38.64 37.43 40.06 9,615,860 38.228 -2.01%
2021-11-08 0 47.15 47.10 47.15 45.60 48.00 8,319,177 390,004,912 46.880 39.44 39.40 39.44 38.14 40.15 9,946,111 39.212 2.06%
2021-11-05 0 46.20 46.10 46.20 45.20 48.30 18,285,836 857,945,578 46.919 38.64 38.56 38.64 37.81 40.40 21,861,892 39.244 1.09%
2021-11-04 0 45.70 45.65 45.70 42.50 45.75 9,698,483 429,081,813 44.242 38.22 38.18 38.22 35.55 38.27 11,595,160 37.005 5.42%
2021-11-03 0 43.35 43.35 43.40 42.50 45.90 14,716,817 647,801,655 44.018 36.26 36.26 36.30 35.55 38.39 17,594,900 36.818 -0.69%
2021-11-02 0 43.65 43.60 43.65 42.25 45.55 18,748,298 824,932,678 44.000 36.51 36.47 36.51 35.34 38.10 22,414,795 36.803 1.99%
2021-11-01 0 42.80 42.80 42.85 37.70 43.25 22,238,479 924,194,009 41.558 35.80 35.80 35.84 31.53 36.18 26,587,530 34.760 14.75%
2021-10-29 0 37.30 37.25 37.30 36.50 37.55 4,962,567 184,433,229 37.165 31.20 31.16 31.20 30.53 31.41 5,933,068 31.086 0.95%
2021-10-28 0 36.95 36.85 36.95 36.25 38.60 6,592,781 244,062,619 37.020 30.91 30.82 30.91 30.32 32.29 7,882,093 30.964 -3.65%
2021-10-27 0 38.35 38.25 38.35 37.10 38.90 6,658,371 252,038,489 37.853 32.08 31.99 32.08 31.03 32.54 7,960,510 31.661 -1.54%
2021-10-26 0 38.95 38.90 38.95 38.20 41.75 9,768,066 384,714,899 39.385 32.58 32.54 32.58 31.95 34.92 11,678,350 32.943 -3.23%
2021-10-25 0 40.25 40.25 40.30 39.00 40.85 8,652,087 347,131,453 40.121 33.67 33.67 33.71 32.62 34.17 10,344,126 33.558 0.88%
2021-10-22 0 39.90 39.80 39.90 37.90 40.25 7,024,424 276,639,235 39.382 33.37 33.29 33.37 31.70 33.67 8,398,150 32.940 3.64%
2021-10-21 0 38.50 38.30 38.50 37.70 39.60 6,902,043 266,000,718 38.539 32.20 32.04 32.20 31.53 33.12 8,251,836 32.235 -0.39%
2021-10-20 0 38.65 38.65 38.70 38.30 40.70 9,148,073 358,867,975 39.229 32.33 32.33 32.37 32.04 34.04 10,937,109 32.812 -1.02%
2021-10-19 0 39.05 39.00 39.05 36.85 39.75 11,159,695 433,200,161 38.818 32.66 32.62 32.66 30.82 33.25 13,342,132 32.469 3.72%
2021-10-18 0 37.65 37.65 37.70 36.60 39.15 10,248,426 384,002,061 37.469 31.49 31.49 31.53 30.61 32.75 12,252,652 31.340 2.17%
2021-10-15 0 36.85 36.80 36.85 33.45 38.15 14,441,611 524,742,849 36.335 30.82 30.78 30.82 27.98 31.91 17,265,874 30.392 10.83%
2021-10-12 0 33.25 33.20 33.25 32.80 34.60 5,177,243 173,079,440 33.431 27.81 27.77 27.81 27.43 28.94 6,189,727 27.962 -0.60%
2021-10-11 0 33.45 33.40 33.45 33.25 34.70 7,592,950 256,698,448 33.807 27.98 27.94 27.98 27.81 29.02 9,077,860 28.277 -1.76%
2021-10-08 0 34.05 34.00 34.05 33.05 37.45 9,296,042 320,740,811 34.503 28.48 28.44 28.48 27.64 31.32 11,114,015 28.859 -8.34%
2021-10-07 0 37.15 37.15 37.20 35.95 37.60 3,507,719 129,997,674 37.060 31.07 31.07 31.12 30.07 31.45 4,193,703 30.998 4.21%
2021-10-06 0 35.65 35.65 35.70 34.90 36.00 1,522,374 53,943,401 35.434 29.82 29.82 29.86 29.19 30.11 1,820,096 29.638 -0.28%
2021-10-05 0 35.75 35.75 35.80 34.05 36.00 1,880,790 66,389,803 35.299 29.90 29.90 29.94 28.48 30.11 2,248,605 29.525 1.71%
2021-10-04 0 35.15 35.10 35.15 34.55 36.95 3,037,350 107,593,248 35.423 29.40 29.36 29.40 28.90 30.91 3,631,347 29.629 -2.23%
2021-09-30 0 35.95 35.80 35.95 34.10 36.10 3,049,977 108,169,774 35.466 30.07 29.94 30.07 28.52 30.19 3,646,443 29.664 4.81%
2021-09-29 0 34.30 34.25 34.30 33.80 35.25 2,961,623 101,809,218 34.376 28.69 28.65 28.69 28.27 29.48 3,540,811 28.753 -3.11%
2021-09-28 0 35.40 35.35 35.40 34.80 36.40 4,519,146 160,210,921 35.452 29.61 29.57 29.61 29.11 30.45 5,402,929 29.653 0.71%
2021-09-27 0 35.15 35.10 35.15 34.25 36.45 5,987,480 210,567,124 35.168 29.40 29.36 29.40 28.65 30.49 7,158,417 29.415 -2.23%
2021-09-24 0 35.95 35.90 35.95 35.30 38.00 5,791,246 210,377,650 36.327 30.07 30.03 30.07 29.53 31.78 6,923,807 30.385 -4.39%
2021-09-23 0 37.60 37.40 37.60 37.20 39.05 5,885,886 223,064,532 37.898 31.45 31.28 31.45 31.12 32.66 7,036,955 31.699 0.53%
2021-09-21 0 37.40 37.35 37.40 36.10 37.50 1,677,226 61,752,157 36.818 31.28 31.24 31.28 30.19 31.37 2,005,231 30.796 0.94%
2021-09-20 0 37.05 37.00 37.05 35.45 38.75 2,783,954 101,241,546 36.366 30.99 30.95 30.99 29.65 32.41 3,328,396 30.418 -3.14%
2021-09-17 0 38.25 38.25 38.30 37.25 38.85 2,166,788 82,702,357 38.168 31.99 31.99 32.04 31.16 32.50 2,590,534 31.925 1.46%
2021-09-16 0 37.70 37.70 37.75 37.25 39.20 2,361,909 89,460,739 37.876 31.53 31.53 31.58 31.16 32.79 2,823,814 31.681 -3.21%
2021-09-15 0 38.95 38.95 39.00 38.60 40.25 4,915,568 193,480,699 39.361 32.58 32.58 32.62 32.29 33.67 5,876,877 32.922 -0.89%
2021-09-14 0 39.30 39.30 39.35 38.15 40.40 5,462,233 215,041,561 39.369 32.87 32.87 32.91 31.91 33.79 6,530,450 32.929 0.90%
2021-09-13 0 38.95 38.90 38.95 37.95 41.00 9,286,478 360,524,221 38.822 32.58 32.54 32.58 31.74 34.29 11,102,581 32.472 -3.71%
2021-09-10 0 40.45 40.35 40.45 39.75 41.20 4,908,638 198,010,807 40.339 33.83 33.75 33.83 33.25 34.46 5,868,592 33.741 -0.12%
2021-09-09 0 40.50 40.45 40.50 40.15 41.85 7,258,214 297,112,536 40.935 33.88 33.83 33.88 33.58 35.00 8,677,661 34.239 0.12%
2021-09-08 0 40.45 40.40 40.45 40.00 41.70 10,890,229 443,008,871 40.679 33.83 33.79 33.83 33.46 34.88 13,019,968 34.025 -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 34.34 34.34 34.38 33.04 38.73 36,981,081 34.490 -11.53%
2021-09-06 0 46.40 46.40 46.45 44.65 46.50 6,647,753 305,211,353 45.912 38.81 38.81 38.85 37.35 38.89 7,947,816 38.402 1.53%
2021-09-03 0 45.70 45.65 45.70 45.25 46.75 4,182,951 191,950,494 45.889 38.22 38.18 38.22 37.85 39.10 5,000,987 38.383 0.44%
2021-09-02 0 45.50 45.40 45.50 44.60 46.15 4,068,563 184,256,981 45.288 38.06 37.97 38.06 37.30 38.60 4,864,228 37.880 0.00%
2021-09-01 0 45.50 45.45 45.50 44.85 47.60 5,288,182 242,191,989 45.799 38.06 38.02 38.06 37.51 39.81 6,322,361 38.307 -2.88%
2021-08-31 0 46.85 46.85 46.90 44.40 50.00 18,237,814 839,531,176 46.032 39.19 39.19 39.23 37.14 41.82 21,804,478 38.503 -6.30%
2021-08-30 0 50.00 50.00 50.05 49.20 51.25 6,169,268 310,226,318 50.286 41.82 41.82 41.86 41.15 42.87 7,375,756 42.060 0.70%
2021-08-27 0 49.65 49.65 49.70 49.05 50.80 4,632,281 230,433,864 49.745 41.53 41.53 41.57 41.03 42.49 5,538,190 41.608 -0.50%
2021-08-26 0 49.90 49.90 49.95 49.35 52.85 5,487,003 276,241,668 50.345 41.74 41.74 41.78 41.28 44.21 6,560,065 42.110 -4.31%
2021-08-25 0 52.15 52.10 52.15 50.00 53.50 8,363,534 431,887,713 51.639 43.62 43.58 43.62 41.82 44.75 9,999,142 43.192 0.68%
2021-08-24 0 51.80 51.75 51.80 49.80 53.30 11,036,538 571,290,870 51.764 43.33 43.29 43.33 41.65 44.58 13,194,890 43.296 5.71%
2021-08-23 0 49.00 48.95 49.00 44.65 49.60 14,837,058 713,624,165 48.097 40.98 40.94 40.98 37.35 41.49 17,738,656 40.230 7.93%
2021-08-20 0 45.40 45.35 45.40 43.65 46.85 10,004,482 449,508,655 44.931 37.97 37.93 37.97 36.51 39.19 11,961,001 37.581 -2.16%
2021-08-19 0 46.40 46.40 46.45 45.90 48.25 9,525,373 447,073,961 46.935 38.81 38.81 38.85 38.39 40.36 11,388,195 39.258 -1.90%
2021-08-18 0 47.30 47.25 47.30 46.15 48.70 8,309,269 394,492,433 47.476 39.56 39.52 39.56 38.60 40.73 9,934,265 39.710 2.71%
2021-08-17 0 46.05 46.00 46.05 45.35 48.70 8,416,748 391,354,729 46.497 38.52 38.48 38.52 37.93 40.73 10,062,763 38.891 -4.06%
2021-08-16 0 48.00 47.95 48.00 47.25 50.20 9,991,407 482,588,768 48.300 40.15 40.11 40.15 39.52 41.99 11,945,369 40.400 -3.13%
2021-08-13 0 49.55 49.50 49.55 48.85 50.15 4,330,488 214,190,291 49.461 41.44 41.40 41.44 40.86 41.95 5,177,377 41.370 0.20%
2021-08-12 0 49.45 49.40 49.45 48.35 50.80 6,760,382 334,566,994 49.489 41.36 41.32 41.36 40.44 42.49 8,082,471 41.394 1.12%
2021-08-11 0 48.90 48.85 48.90 48.35 53.85 19,307,152 964,815,827 49.972 40.90 40.86 40.90 40.44 45.04 23,082,941 41.798 -7.12%
2021-08-10 0 52.65 52.60 52.65 49.25 54.75 12,312,223 648,500,347 52.671 44.04 44.00 44.04 41.19 45.79 14,720,054 44.056 1.84%
2021-08-09 0 51.70 51.65 51.70 50.20 52.60 7,410,897 380,417,065 51.332 43.24 43.20 43.24 41.99 44.00 8,860,203 42.935 -1.99%
2021-08-06 0 52.75 52.70 52.75 50.70 54.00 10,614,990 550,525,435 51.863 44.12 44.08 44.12 42.41 45.17 12,690,902 43.380 -2.31%
2021-08-05 0 54.00 53.95 54.00 53.20 56.70 10,210,400 561,723,530 55.015 45.17 45.13 45.17 44.50 47.43 12,207,189 46.016 -2.09%
2021-08-04 0 55.15 55.15 55.20 52.55 55.70 8,705,600 471,136,209 54.119 46.13 46.13 46.17 43.95 46.59 10,408,104 45.266 3.86%
2021-08-03 0 53.10 53.00 53.10 50.65 56.30 16,620,995 879,954,985 52.942 44.41 44.33 44.41 42.36 47.09 19,871,467 44.282 -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 44.87 44.87 44.92 43.24 53.11 30,808,557 46.432 -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 50.69 50.56 50.69 46.84 50.85 21,768,103 49.129 6.50%
2021-07-29 0 56.90 56.85 56.90 53.00 57.15 16,538,979 908,649,968 54.940 47.59 47.55 47.59 44.33 47.80 19,773,412 45.953 9.42%
2021-07-28 0 52.00 51.95 52.00 49.30 54.90 19,034,288 979,447,347 51.457 43.49 43.45 43.49 41.24 45.92 22,756,714 43.040 -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 43.66 43.66 43.70 41.49 48.85 31,377,910 45.866 -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 45.96 45.92 45.96 44.08 48.68 25,924,921 46.022 -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 47.01 47.01 47.05 46.42 54.62 36,736,054 49.958 -5.86%
2021-07-22 0 59.70 59.70 59.75 58.25 60.50 7,947,176 471,537,785 59.334 49.93 49.93 49.98 48.72 50.60 9,501,359 49.628 -0.50%
2021-07-21 0 60.00 59.95 60.00 56.90 60.00 15,318,118 900,616,561 58.794 50.19 50.14 50.19 47.59 50.19 18,313,794 49.177 5.82%
2021-07-20 0 56.70 56.65 56.70 54.35 56.90 7,367,599 411,825,782 55.897 47.43 47.38 47.43 45.46 47.59 8,808,438 46.754 1.43%
2021-07-19 0 55.90 55.80 55.90 54.25 57.65 12,626,198 704,869,388 55.826 46.76 46.67 46.76 45.38 48.22 15,095,431 46.694 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 46.42 46.38 46.42 43.37 48.35 22,770,388 46.973 6.32%
2021-07-15 0 52.20 52.15 52.20 49.60 52.95 9,753,449 503,200,092 51.592 43.66 43.62 43.66 41.49 44.29 11,660,875 43.153 4.50%
2021-07-14 0 49.95 49.95 50.00 49.75 51.60 5,263,063 265,204,118 50.390 41.78 41.78 41.82 41.61 43.16 6,292,330 42.147 -2.44%
2021-07-13 0 51.20 51.00 51.20 50.05 51.90 8,075,654 410,341,633 50.812 42.82 42.66 42.82 41.86 43.41 9,654,963 42.501 1.99%
2021-07-12 0 50.20 50.15 50.20 48.30 51.90 12,396,207 625,882,613 50.490 41.99 41.95 41.99 40.40 43.41 14,820,462 42.231 4.80%
2021-07-09 0 47.90 47.85 47.90 47.00 49.05 12,852,837 614,753,002 47.830 40.06 40.02 40.06 39.31 41.03 15,366,392 40.006 -1.94%
2021-07-08 0 48.85 48.80 48.85 48.00 50.00 11,780,681 575,187,152 48.825 40.86 40.82 40.86 40.15 41.82 14,084,561 40.838 -1.21%
2021-07-07 0 49.45 49.40 49.45 46.35 49.50 7,525,100 363,433,277 48.296 41.36 41.32 41.36 38.77 41.40 8,996,740 40.396 3.45%
2021-07-06 0 47.80 47.75 47.80 46.65 50.00 12,911,845 621,252,806 48.115 39.98 39.94 39.98 39.02 41.82 15,436,940 40.245 -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 40.32 40.27 40.32 38.02 41.49 25,397,271 40.581 6.64%
2021-07-02 0 45.20 45.05 45.20 42.80 45.45 14,375,591 637,184,796 44.324 37.81 37.68 37.81 35.80 38.02 17,186,943 37.074 -1.53%
2021-06-30 0 45.90 45.65 45.90 45.40 47.00 5,669,942 260,644,087 45.969 38.39 38.18 38.39 37.97 39.31 6,778,780 38.450 -0.11%
2021-06-29 0 45.95 45.85 45.95 45.30 47.35 3,863,938 178,133,106 46.101 38.43 38.35 38.43 37.89 39.60 4,619,586 38.560 -1.18%
2021-06-28 0 46.50 46.50 46.55 44.80 47.05 6,823,038 314,418,462 46.082 38.89 38.89 38.94 37.47 39.35 8,157,380 38.544 3.10%
2021-06-25 0 45.10 45.10 45.15 43.80 46.50 8,770,039 393,859,972 44.910 37.72 37.72 37.76 36.64 38.89 10,485,145 37.564 -1.42%
2021-06-24 0 45.75 45.75 45.85 45.60 46.90 6,295,200 290,468,553 46.141 38.27 38.27 38.35 38.14 39.23 7,526,316 38.594 -1.61%
2021-06-23 0 46.50 46.45 46.50 44.05 47.00 14,388,796 662,258,559 46.026 38.89 38.85 38.89 36.84 39.31 17,202,730 38.497 5.56%
2021-06-22 0 44.05 44.05 44.10 43.65 45.25 10,453,366 461,891,208 44.186 36.84 36.84 36.89 36.51 37.85 12,497,671 36.958 -2.00%
2021-06-21 0 44.95 44.80 44.95 41.85 45.15 12,166,841 538,983,597 44.299 37.60 37.47 37.60 35.00 37.76 14,546,240 37.053 4.05%
2021-06-18 0 43.20 43.15 43.20 42.10 44.65 12,986,034 562,024,486 43.279 36.13 36.09 36.13 35.21 37.35 15,525,638 36.200 -0.35%
2021-06-17 0 43.35 43.30 43.35 38.55 44.10 18,000,357 754,743,491 41.929 36.26 36.22 36.26 32.24 36.89 21,520,583 35.071 11.44%
2021-06-16 0 38.90 38.85 38.90 38.70 40.40 6,157,907 243,302,202 39.511 32.54 32.50 32.54 32.37 33.79 7,362,173 33.048 -3.47%
2021-06-15 0 40.30 40.25 40.35 37.50 41.10 14,323,599 572,505,812 39.969 33.71 33.67 33.75 31.37 34.38 17,124,783 33.431 5.91%
2021-06-11 0 38.05 38.00 38.05 37.30 38.60 5,691,212 214,549,177 37.698 31.83 31.78 31.83 31.20 32.29 6,804,210 31.532 -1.30%
2021-06-10 0 38.55 38.55 38.60 38.10 39.10 2,731,219 105,078,949 38.473 32.24 32.24 32.29 31.87 32.70 3,265,348 32.180 0.00%
2021-06-09 0 38.55 38.55 38.60 38.10 39.25 3,763,126 145,229,431 38.593 32.24 32.24 32.29 31.87 32.83 4,499,059 32.280 -0.90%
2021-06-08 0 38.90 38.90 39.05 37.25 39.20 9,509,984 368,099,557 38.707 32.54 32.54 32.66 31.16 32.79 11,369,797 32.375 4.01%
2021-06-07 0 37.40 37.40 37.50 37.10 38.05 2,398,907 89,856,110 37.457 31.28 31.28 31.37 31.03 31.83 2,868,047 31.330 -0.80%
2021-06-04 0 37.70 37.70 37.75 36.60 38.15 4,262,200 160,490,774 37.654 31.53 31.53 31.58 30.61 31.91 5,095,734 31.495 2.17%
2021-06-03 0 36.90 36.90 36.95 36.30 37.60 4,442,493 164,093,569 36.937 30.86 30.86 30.91 30.36 31.45 5,311,286 30.895 -0.40%
2021-06-02 0 37.05 37.00 37.05 36.70 38.10 4,994,762 185,998,297 37.239 30.99 30.95 30.99 30.70 31.87 5,971,559 31.147 -0.40%
2021-06-01 0 37.20 37.20 37.30 36.25 38.00 4,501,609 166,594,134 37.008 31.12 31.12 31.20 30.32 31.78 5,381,963 30.954 -1.20%
2021-05-31 0 37.65 37.60 37.65 37.25 39.15 7,930,700 302,650,225 38.162 31.49 31.45 31.49 31.16 32.75 9,481,661 31.920 0.67%
2021-05-28 0 37.40 37.40 37.45 37.15 38.80 3,565,848 134,832,338 37.812 31.28 31.28 31.32 31.07 32.45 4,263,200 31.627 -2.35%
2021-05-27 0 38.30 38.25 38.30 36.60 38.30 6,942,733 262,677,660 37.835 32.04 31.99 32.04 30.61 32.04 8,300,483 31.646 2.82%
2021-05-26 0 37.25 37.20 37.25 36.80 37.65 3,301,949 122,855,589 37.207 31.16 31.12 31.16 30.78 31.49 3,947,692 31.121 1.22%
2021-05-25 0 36.80 36.80 36.90 35.95 37.40 4,838,270 176,774,457 36.537 30.78 30.78 30.86 30.07 31.28 5,784,463 30.560 -0.81%
2021-05-24 0 37.10 37.10 37.30 36.65 37.80 3,814,613 142,117,251 37.256 31.03 31.03 31.20 30.65 31.62 4,560,615 31.162 0.82%
2021-05-21 0 36.80 36.80 36.90 35.75 38.35 9,101,722 338,910,002 37.236 30.78 30.78 30.86 29.90 32.08 10,881,693 31.145 2.79%
2021-05-20 0 35.80 35.70 35.80 35.30 36.30 2,675,475 95,795,328 35.805 29.94 29.86 29.94 29.53 30.36 3,198,702 29.948 -1.10%
2021-05-18 0 36.20 36.20 36.25 35.05 36.40 5,395,666 194,158,632 35.984 30.28 30.28 30.32 29.32 30.45 6,450,865 30.098 3.13%
2021-05-17 0 35.10 35.10 35.15 35.05 36.25 5,761,162 204,591,578 35.512 29.36 29.36 29.40 29.32 30.32 6,887,839 29.703 0.57%
2021-05-14 0 34.90 34.85 34.90 34.30 35.60 3,733,900 130,056,820 34.831 29.19 29.15 29.19 28.69 29.78 4,464,117 29.134 1.45%
2021-05-13 0 34.40 34.40 34.50 34.40 36.50 7,956,100 279,586,607 35.141 28.77 28.77 28.86 28.77 30.53 9,512,029 29.393 -5.75%
2021-05-12 0 36.50 36.45 36.50 35.35 36.70 7,260,673 264,044,421 36.366 30.53 30.49 30.53 29.57 30.70 8,680,601 30.418 2.96%
2021-05-11 0 35.45 35.40 35.45 33.95 35.90 6,808,235 239,329,298 35.153 29.65 29.61 29.65 28.40 30.03 8,139,682 29.403 0.57%
2021-05-10 0 35.25 35.25 35.35 33.95 35.80 7,666,400 270,604,195 35.297 29.48 29.48 29.57 28.40 29.94 9,165,674 29.524 4.75%
2021-05-07 0 33.65 33.65 33.70 33.55 35.80 8,542,814 295,236,712 34.560 28.15 28.15 28.19 28.06 29.94 10,213,483 28.907 1.05%
2021-05-06 0 33.30 33.25 33.30 31.20 33.45 8,560,399 276,906,763 32.347 27.85 27.81 27.85 26.10 27.98 10,234,507 27.056 4.72%
2021-05-05 0 31.80 31.80 31.85 31.65 32.90 1,046,586 33,552,787 32.059 26.60 26.60 26.64 26.47 27.52 1,251,261 26.815 -2.75%
2021-05-04 0 32.70 32.65 32.70 31.85 32.85 1,314,000 42,782,696 32.559 27.35 27.31 27.35 26.64 27.48 1,570,971 27.233 2.19%
2021-05-03 0 32.00 31.95 32.00 31.15 32.60 2,475,156 79,028,700 31.929 26.77 26.72 26.77 26.05 27.27 2,959,208 26.706 3.23%
2021-04-30 0 31.00 31.00 31.05 30.70 32.70 5,563,512 175,163,566 31.484 25.93 25.93 25.97 25.68 27.35 6,651,536 26.334 -7.05%
2021-04-29 0 33.35 33.35 33.40 32.85 33.65 1,758,970 58,568,978 33.297 27.89 27.89 27.94 27.48 28.15 2,102,962 27.851 0.91%
2021-04-28 0 33.05 33.05 33.10 32.65 34.35 5,292,523 175,387,195 33.139 27.64 27.64 27.69 27.31 28.73 6,327,551 27.718 -3.78%
2021-04-27 0 34.35 34.20 34.35 33.70 34.80 3,108,257 106,058,208 34.121 28.73 28.61 28.73 28.19 29.11 3,716,121 28.540 0.44%
2021-04-26 0 34.20 34.20 34.30 33.95 35.30 6,010,101 209,207,825 34.809 28.61 28.61 28.69 28.40 29.53 7,185,462 29.115 -0.73%
2021-04-23 0 34.45 34.40 34.45 33.90 35.10 2,586,565 89,265,673 34.511 28.81 28.77 28.81 28.35 29.36 3,092,405 28.866 0.29%
2021-04-22 0 34.35 34.35 34.55 34.00 35.50 6,622,127 229,863,356 34.711 28.73 28.73 28.90 28.44 29.69 7,917,178 29.033 1.78%
2021-04-21 0 33.75 33.70 33.75 32.80 34.45 3,574,485 120,528,019 33.719 28.23 28.19 28.23 27.43 28.81 4,273,526 28.203 0.30%
2021-04-20 0 33.65 33.55 33.65 32.80 34.15 4,622,782 155,115,737 33.555 28.15 28.06 28.15 27.43 28.56 5,526,833 28.066 -0.30%
2021-04-19 0 33.75 33.75 33.80 31.40 34.25 8,948,367 297,911,326 33.292 28.23 28.23 28.27 26.26 28.65 10,698,348 27.846 7.48%
2021-04-16 0 31.40 31.40 31.45 30.85 31.95 2,275,788 71,480,799 31.409 26.26 26.26 26.31 25.80 26.72 2,720,851 26.271 1.62%
2021-04-15 0 30.90 30.75 30.90 30.40 31.35 1,814,200 55,635,217 30.667 25.85 25.72 25.85 25.43 26.22 2,168,993 25.650 -0.32%
2021-04-14 0 31.00 31.00 31.05 30.60 31.40 1,861,074 57,711,716 31.010 25.93 25.93 25.97 25.59 26.26 2,225,034 25.937 1.31%
2021-04-13 0 30.60 30.50 30.60 30.30 31.10 2,582,592 79,261,542 30.691 25.59 25.51 25.59 25.34 26.01 3,087,655 25.670 0.00%
2021-04-12 0 30.60 30.55 30.60 30.40 31.70 4,949,304 152,991,484 30.912 25.59 25.55 25.59 25.43 26.51 5,917,211 25.855 -2.39%
2021-04-09 0 31.35 31.35 31.40 31.00 32.05 3,197,217 100,375,671 31.395 26.22 26.22 26.26 25.93 26.81 3,822,478 26.259 -0.48%
2021-04-08 0 31.50 31.50 31.65 30.80 32.10 5,052,644 159,673,817 31.602 26.35 26.35 26.47 25.76 26.85 6,040,761 26.433 0.64%
2021-04-07 0 31.30 31.25 31.30 30.40 32.10 8,678,121 271,595,395 31.297 26.18 26.14 26.18 25.43 26.85 10,375,251 26.177 3.47%
2021-04-01 0 30.25 30.20 30.25 28.80 30.40 10,815,696 320,857,003 29.666 25.30 25.26 25.30 24.09 25.43 12,930,859 24.813 4.31%
2021-03-31 0 29.00 28.90 29.00 28.60 31.40 26,890,017 790,489,739 29.397 24.26 24.17 24.26 23.92 26.26 32,148,743 24.589 -11.85%
2021-03-30 0 32.90 32.90 33.00 32.45 33.50 3,785,326 125,003,896 33.023 27.52 27.52 27.60 27.14 28.02 4,525,600 27.622 0.15%
2021-03-29 0 32.85 32.75 32.85 32.10 33.90 5,034,979 167,063,807 33.181 27.48 27.39 27.48 26.85 28.35 6,019,641 27.753 2.82%
2021-03-26 0 31.95 31.95 32.00 31.25 32.30 3,629,041 115,807,756 31.911 26.72 26.72 26.77 26.14 27.02 4,338,752 26.691 2.40%
2021-03-25 0 31.20 31.10 31.20 30.60 31.70 6,174,890 191,396,547 30.996 26.10 26.01 26.10 25.59 26.51 7,382,478 25.926 -1.27%
2021-03-24 0 31.60 31.55 31.60 31.20 32.70 3,943,441 124,744,529 31.633 26.43 26.39 26.43 26.10 27.35 4,714,637 26.459 -3.36%
2021-03-23 0 32.70 32.65 32.70 32.25 34.40 4,618,612 151,166,129 32.730 27.35 27.31 27.35 26.97 28.77 5,521,847 27.376 -4.11%
2021-03-22 0 34.10 34.10 34.15 33.20 34.35 4,629,700 156,983,676 33.908 28.52 28.52 28.56 27.77 28.73 5,535,104 28.361 2.71%
2021-03-19 0 33.20 33.15 33.20 32.70 33.65 3,366,088 111,191,178 33.033 27.77 27.73 27.77 27.35 28.15 4,024,374 27.629 -1.04%
2021-03-18 0 33.55 33.50 33.55 33.30 34.25 2,770,244 93,572,853 33.778 28.06 28.02 28.06 27.85 28.65 3,312,005 28.253 0.15%
2021-03-17 0 33.50 33.50 33.55 32.70 34.35 3,021,267 101,701,713 33.662 28.02 28.02 28.06 27.35 28.73 3,612,119 28.156 -2.19%
2021-03-16 0 34.25 34.20 34.25 32.10 34.45 7,185,144 242,407,926 33.737 28.65 28.61 28.65 26.85 28.81 8,590,301 28.219 5.55%
2021-03-15 0 32.45 32.45 32.50 31.85 33.10 3,842,639 124,986,329 32.526 27.14 27.14 27.18 26.64 27.69 4,594,122 27.206 1.25%
2021-03-12 0 32.05 32.05 32.20 32.00 33.50 4,809,297 157,062,139 32.658 26.81 26.81 26.93 26.77 28.02 5,749,824 27.316 -1.54%
2021-03-11 0 32.55 32.55 32.60 31.25 33.20 8,137,077 264,141,694 32.461 27.23 27.23 27.27 26.14 27.77 9,728,398 27.152 5.00%
2021-03-10 0 31.00 30.95 31.00 30.80 31.95 6,302,268 196,160,321 31.125 25.93 25.89 25.93 25.76 26.72 7,534,766 26.034 1.31%
2021-03-09 0 30.60 30.55 30.60 29.35 31.45 9,126,576 278,055,591 30.467 25.59 25.55 25.59 24.55 26.31 10,911,408 25.483 1.16%
2021-03-08 0 30.25 30.20 30.25 30.05 33.40 11,328,244 355,564,810 31.387 25.30 25.26 25.30 25.13 27.94 13,543,643 26.253 -5.62%
2021-03-05 0 32.05 32.05 32.10 30.75 32.90 8,125,779 260,071,245 32.006 26.81 26.81 26.85 25.72 27.52 9,714,891 26.770 -1.54%
2021-03-04 0 32.55 32.55 32.60 32.10 33.40 7,411,803 243,133,786 32.804 27.23 27.23 27.27 26.85 27.94 8,861,287 27.438 -4.12%
2021-03-03 0 33.95 33.90 33.95 32.80 34.35 6,451,868 216,939,948 33.624 28.40 28.35 28.40 27.43 28.73 7,713,623 28.124 0.30%
2021-03-02 0 33.85 33.80 33.85 33.50 36.15 8,926,435 304,842,594 34.151 28.31 28.27 28.31 28.02 30.24 10,672,127 28.564 -3.29%
2021-03-01 0 35.00 34.95 35.00 33.85 35.40 6,614,055 229,085,179 34.636 29.27 29.23 29.27 28.31 29.61 7,907,528 28.971 3.70%
2021-02-26 0 33.75 33.75 33.80 33.55 35.40 9,708,026 332,117,628 34.211 28.23 28.23 28.27 28.06 29.61 11,606,569 28.615 -5.73%
2021-02-25 0 35.80 35.80 35.85 34.80 36.75 9,958,600 357,570,886 35.906 29.94 29.94 29.99 29.11 30.74 11,906,146 30.032 2.87%
2021-02-24 0 34.80 34.80 34.85 34.50 40.25 20,044,659 723,171,162 36.078 29.11 29.11 29.15 28.86 33.67 23,964,678 30.177 -11.34%
2021-02-23 0 39.25 39.20 39.25 38.45 41.40 9,241,076 369,953,012 40.034 32.83 32.79 32.83 32.16 34.63 11,048,300 33.485 3.29%
2021-02-22 0 38.00 38.00 38.05 37.90 42.10 9,946,920 393,721,772 39.582 31.78 31.78 31.83 31.70 35.21 11,892,182 33.108 -7.09%
2021-02-19 0 40.90 40.70 40.90 38.30 41.25 11,116,746 444,891,281 40.020 34.21 34.04 34.21 32.04 34.50 13,290,784 33.474 2.12%
2021-02-18 0 40.05 40.05 40.10 40.00 42.65 17,699,114 730,662,862 41.282 33.50 33.50 33.54 33.46 35.67 21,160,428 34.530 2.43%
2021-02-17 0 39.10 39.10 39.15 37.10 39.20 5,365,098 206,358,379 38.463 32.70 32.70 32.75 31.03 32.79 6,414,319 32.172 1.69%
2021-02-16 0 38.45 38.45 38.55 37.10 39.50 7,173,932 276,945,367 38.604 32.16 32.16 32.24 31.03 33.04 8,576,897 32.290 4.77%
2021-02-11 0 36.70 36.65 36.70 36.05 37.15 2,781,271 101,606,328 36.532 30.70 30.65 30.70 30.15 31.07 3,325,188 30.557 0.69%
2021-02-10 0 36.45 36.40 36.45 35.90 38.25 10,542,125 384,702,670 36.492 30.49 30.45 30.49 30.03 31.99 12,603,788 30.523 -2.41%
2021-02-09 0 37.35 37.30 37.35 36.70 38.15 3,030,349 113,495,953 37.453 31.24 31.20 31.24 30.70 31.91 3,622,977 31.327 0.54%
2021-02-08 0 37.15 37.15 37.20 36.10 38.50 10,451,525 391,075,585 37.418 31.07 31.07 31.12 30.19 32.20 12,495,470 31.297 2.77%
2021-02-05 0 36.15 36.10 36.15 35.45 38.20 15,056,984 547,889,815 36.388 30.24 30.19 30.24 29.65 31.95 18,001,592 30.436 -4.87%
2021-02-04 0 38.00 37.95 38.00 37.30 40.00 17,711,335 675,136,411 38.119 31.78 31.74 31.78 31.20 33.46 21,175,039 31.884 -5.59%
2021-02-03 0 40.25 40.25 40.30 40.10 42.45 7,660,856 314,746,570 41.085 33.67 33.67 33.71 33.54 35.51 9,159,046 34.365 -2.90%
2021-02-02 0 41.45 41.45 41.60 40.75 42.30 5,655,492 234,587,565 41.480 34.67 34.67 34.80 34.08 35.38 6,761,504 34.695 1.22%
2021-02-01 0 40.95 40.95 41.15 38.30 41.60 8,853,601 361,222,749 40.800 34.25 34.25 34.42 32.04 34.80 10,585,049 34.126 5.00%
2021-01-29 0 39.00 39.00 39.10 38.10 41.00 14,377,731 570,292,877 39.665 32.62 32.62 32.70 31.87 34.29 17,189,501 33.177 -2.38%
2021-01-28 0 39.95 39.90 39.95 39.85 42.25 14,769,762 599,352,037 40.580 33.42 33.37 33.42 33.33 35.34 17,658,199 33.942 -5.67%
2021-01-27 0 42.35 42.35 42.50 41.10 44.00 13,021,120 554,281,194 42.568 35.42 35.42 35.55 34.38 36.80 15,567,585 35.605 -0.94%
2021-01-26 0 42.75 42.75 42.80 41.70 44.90 10,674,756 458,797,028 42.980 35.76 35.76 35.80 34.88 37.56 12,762,357 35.949 -3.39%
2021-01-25 0 44.25 44.25 44.40 43.20 46.20 14,962,766 673,149,391 44.988 37.01 37.01 37.14 36.13 38.64 17,888,948 37.629 3.03%
2021-01-22 0 42.95 42.95 43.00 42.65 45.20 22,968,475 994,473,720 43.297 35.92 35.92 35.97 35.67 37.81 27,460,287 36.215 -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 37.18 37.14 37.18 36.59 39.86 29,098,953 37.919 -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 40.02 40.02 40.06 37.60 40.48 28,565,538 39.276 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 37.47 37.43 37.47 34.67 38.35 36,994,172 37.090 9.40%
2021-01-18 0 40.95 40.95 41.00 37.85 41.10 14,667,046 585,201,499 39.899 34.25 34.25 34.29 31.66 34.38 17,535,396 33.373 9.20%
2021-01-15 0 37.50 37.45 37.50 37.20 40.50 17,077,996 651,189,937 38.130 31.37 31.32 31.37 31.12 33.88 20,417,841 31.893 -3.35%
2021-01-14 0 38.80 38.80 38.95 38.60 41.80 19,934,133 794,247,818 39.844 32.45 32.45 32.58 32.29 34.96 23,832,537 33.326 -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 34.42 34.38 34.42 30.28 34.67 35,148,431 33.293 13.99%
2021-01-12 0 36.10 35.90 36.10 33.50 36.15 16,800,954 589,366,124 35.079 30.19 30.03 30.19 28.02 30.24 20,086,620 29.341 8.57%
2021-01-11 0 33.25 33.25 33.30 32.25 35.55 19,014,222 635,061,896 33.399 27.81 27.81 27.85 26.97 29.73 22,732,724 27.936 -5.54%
2021-01-08 0 35.20 35.20 35.35 34.30 36.50 15,850,913 557,762,837 35.188 29.44 29.44 29.57 28.69 30.53 18,950,785 29.432 -4.48%
2021-01-07 0 36.85 36.85 36.95 35.70 38.25 17,193,849 630,510,467 36.671 30.82 30.82 30.91 29.86 31.99 20,556,351 30.672 -2.77%
2021-01-06 0 37.90 37.90 38.10 37.05 39.45 16,277,000 622,549,884 38.247 31.70 31.70 31.87 30.99 33.00 19,460,199 31.991 2.29%
2021-01-05 0 37.05 37.05 37.10 35.90 37.70 15,277,470 564,864,546 36.974 30.99 30.99 31.03 30.03 31.53 18,265,197 30.926 1.37%
2021-01-04 0 36.55 36.55 36.60 33.00 37.15 17,113,080 612,225,888 35.775 30.57 30.57 30.61 27.60 31.07 20,459,787 29.923 8.14%
2020-12-31 0 33.80 33.80 34.10 33.30 35.95 12,502,550 432,905,176 34.625 28.27 28.27 28.52 27.85 30.07 14,947,602 28.962 5.46%
2020-12-30 0 32.05 32.05 32.15 30.85 32.45 11,465,861 366,401,548 31.956 26.81 26.81 26.89 25.80 27.14 13,708,173 26.729 1.58%
2020-12-29 0 31.55 31.55 31.60 31.30 33.10 11,634,500 370,304,842 31.828 26.39 26.39 26.43 26.18 27.69 13,909,792 26.622 -4.25%
2020-12-28 0 32.95 32.95 33.00 30.00 33.30 18,173,183 583,018,643 32.081 27.56 27.56 27.60 25.09 27.85 21,727,208 26.834 13.43%
2020-12-24 0 29.05 29.05 29.10 28.80 30.00 3,092,600 90,319,267 29.205 24.30 24.30 24.34 24.09 25.09 3,697,402 24.428 -1.53%
2020-12-23 0 29.50 29.50 29.55 28.90 30.65 11,150,700 333,237,420 29.885 24.67 24.67 24.72 24.17 25.64 13,331,378 24.996 1.20%
2020-12-22 0 29.15 29.15 29.20 28.85 31.50 15,029,611 444,633,139 29.584 24.38 24.38 24.42 24.13 26.35 17,968,866 24.745 -6.12%
2020-12-21 0 31.05 31.05 31.10 29.00 32.00 15,198,884 468,853,908 30.848 25.97 25.97 26.01 24.26 26.77 18,171,242 25.802 7.25%
2020-12-18 0 28.95 28.90 28.95 28.25 29.45 6,848,343 197,469,766 28.835 24.21 24.17 24.21 23.63 24.63 8,187,634 24.118 2.30%
2020-12-17 0 28.30 28.30 28.40 27.60 28.55 5,365,807 150,954,717 28.133 23.67 23.67 23.75 23.09 23.88 6,415,167 23.531 -0.35%
2020-12-16 0 28.40 28.30 28.40 27.15 29.00 10,432,300 295,136,132 28.291 23.75 23.67 23.75 22.71 24.26 12,472,485 23.663 3.27%
2020-12-15 0 27.50 27.50 27.60 25.80 28.20 10,422,356 283,072,503 27.160 23.00 23.00 23.09 21.58 23.59 12,460,596 22.717 7.84%
2020-12-14 0 25.50 25.45 25.50 24.75 25.95 4,516,200 114,548,666 25.364 21.33 21.29 21.33 20.70 21.71 5,399,407 21.215 3.66%
2020-12-11 0 24.60 24.55 24.60 24.10 25.20 5,889,539 143,924,293 24.437 20.58 20.53 20.58 20.16 21.08 7,041,322 20.440 -1.40%
2020-12-10 0 24.95 24.95 25.00 24.70 25.55 3,814,100 95,410,871 25.015 20.87 20.87 20.91 20.66 21.37 4,560,002 20.923 -1.38%
2020-12-09 0 25.30 25.25 25.30 25.30 26.70 3,687,602 95,472,374 25.890 21.16 21.12 21.16 21.16 22.33 4,408,765 21.655 -3.07%
2020-12-08 0 26.10 26.05 26.10 25.75 26.85 2,941,152 76,802,368 26.113 21.83 21.79 21.83 21.54 22.46 3,516,336 21.842 -1.32%
2020-12-07 0 26.45 26.45 26.50 26.05 26.80 4,203,528 111,196,536 26.453 22.12 22.12 22.17 21.79 22.42 5,025,588 22.126 1.73%
2020-12-04 0 26.00 26.00 26.05 25.75 26.65 1,449,000 37,846,792 26.119 21.75 21.75 21.79 21.54 22.29 1,732,373 21.847 -0.76%
2020-12-03 0 26.20 26.20 26.25 26.05 26.90 3,015,343 79,569,516 26.388 21.91 21.91 21.96 21.79 22.50 3,605,036 22.072 -0.57%
2020-12-02 0 26.35 26.35 26.40 25.65 26.60 3,501,518 91,689,872 26.186 22.04 22.04 22.08 21.45 22.25 4,186,290 21.902 1.35%
2020-12-01 0 26.00 26.00 26.05 24.60 26.10 4,501,768 114,580,500 25.452 21.75 21.75 21.79 20.58 21.83 5,382,153 21.289 6.56%
2020-11-30 0 24.40 24.40 24.45 24.40 26.15 6,012,173 149,459,262 24.859 20.41 20.41 20.45 20.41 21.87 7,187,939 20.793 -4.87%
2020-11-27 0 25.65 25.60 25.65 25.25 26.05 2,743,710 70,302,539 25.623 21.45 21.41 21.45 21.12 21.79 3,280,282 21.432 -0.58%
2020-11-26 0 25.80 25.80 25.85 25.70 26.40 2,091,726 54,205,385 25.914 21.58 21.58 21.62 21.50 22.08 2,500,793 21.675 -1.34%
2020-11-25 0 26.15 26.10 26.15 25.95 27.05 2,970,800 78,474,837 26.415 21.87 21.83 21.87 21.71 22.63 3,551,782 22.094 -1.32%
2020-11-24 0 26.50 26.45 26.50 26.25 27.10 2,988,029 79,818,135 26.713 22.17 22.12 22.17 21.96 22.67 3,572,381 22.343 -0.19%
2020-11-23 0 26.55 26.55 26.60 25.85 26.85 2,513,631 66,668,771 26.523 22.21 22.21 22.25 21.62 22.46 3,005,207 22.184 0.19%
2020-11-20 0 26.50 26.45 26.50 25.80 26.75 2,792,067 73,471,538 26.314 22.17 22.12 22.17 21.58 22.37 3,338,095 22.010 2.51%
2020-11-19 0 25.85 25.85 25.95 25.85 26.90 1,816,900 47,551,675 26.172 21.62 21.62 21.71 21.62 22.50 2,172,221 21.891 -2.64%
2020-11-18 0 26.55 26.50 26.55 25.80 26.95 5,646,257 149,620,716 26.499 22.21 22.17 22.21 21.58 22.54 6,750,463 22.165 2.91%
2020-11-17 0 25.80 25.75 25.80 25.35 26.15 3,897,900 99,961,660 25.645 21.58 21.54 21.58 21.20 21.87 4,660,190 21.450 0.98%
2020-11-16 0 25.55 25.50 25.55 25.25 25.65 3,095,400 78,803,897 25.458 21.37 21.33 21.37 21.12 21.45 3,700,750 21.294 0.59%
2020-11-13 0 25.40 25.35 25.40 25.10 26.00 5,380,800 136,842,307 25.432 21.25 21.20 21.25 20.99 21.75 6,433,092 21.272 -2.68%
2020-11-12 0 26.10 26.10 26.15 25.85 27.25 3,845,600 100,632,541 26.168 21.83 21.83 21.87 21.62 22.79 4,597,662 21.888 -2.79%
2020-11-11 0 26.85 26.80 26.85 26.25 27.50 5,323,115 142,908,413 26.847 22.46 22.42 22.46 21.96 23.00 6,364,126 22.455 0.19%
2020-11-10 0 26.80 26.75 26.80 25.25 27.00 12,502,614 327,964,772 26.232 22.42 22.37 22.42 21.12 22.58 14,947,678 21.941 6.14%
2020-11-09 0 25.25 25.25 25.30 24.85 25.55 5,656,970 142,539,693 25.197 21.12 21.12 21.16 20.79 21.37 6,763,271 21.076 1.81%
2020-11-06 0 24.80 24.75 24.80 24.30 25.50 5,711,199 141,770,863 24.823 20.74 20.70 20.74 20.33 21.33 6,828,105 20.763 -1.59%
2020-11-05 0 25.20 25.15 25.20 24.65 25.30 3,985,672 99,751,124 25.027 21.08 21.04 21.08 20.62 21.16 4,765,127 20.934 2.65%
2020-11-04 0 24.55 24.50 24.55 24.40 24.90 2,907,906 71,743,313 24.672 20.53 20.49 20.53 20.41 20.83 3,476,588 20.636 0.20%
2020-11-03 0 24.50 24.50 24.55 23.45 24.80 5,116,072 125,700,705 24.570 20.49 20.49 20.53 19.61 20.74 6,116,593 20.551 2.08%
2020-11-02 0 24.00 23.95 24.00 23.50 24.20 1,826,163 43,735,927 23.950 20.07 20.03 20.07 19.66 20.24 2,183,295 20.032 0.84%
2020-10-30 0 23.80 23.75 23.80 23.30 24.75 4,801,327 114,519,313 23.852 19.91 19.87 19.91 19.49 20.70 5,740,295 19.950 -2.46%
2020-10-29 0 24.40 24.35 24.40 24.20 24.65 6,774,364 166,287,707 24.547 20.41 20.37 20.41 20.24 20.62 8,099,187 20.531 -0.81%
2020-10-28 0 24.60 24.55 24.60 24.50 25.90 7,701,000 191,789,422 24.904 20.58 20.53 20.58 20.49 21.66 9,207,040 20.831 -5.02%
2020-10-27 0 25.90 25.85 25.90 25.60 26.60 3,594,643 93,428,697 25.991 21.66 21.62 21.66 21.41 22.25 4,297,627 21.740 0.00%
2020-10-23 0 25.90 25.85 25.90 25.40 26.75 4,513,536 118,155,164 26.178 21.66 21.62 21.66 21.25 22.37 5,396,222 21.896 2.57%
2020-10-22 0 25.25 25.20 25.25 24.80 25.70 4,143,194 104,585,523 25.243 21.12 21.08 21.12 20.74 21.50 4,953,455 21.114 -2.13%
2020-10-21 0 25.80 25.80 25.85 25.45 26.15 3,535,579 91,220,847 25.801 21.58 21.58 21.62 21.29 21.87 4,227,012 21.580 0.39%
2020-10-20 0 25.70 25.65 25.70 25.30 26.05 3,050,433 78,138,263 25.615 21.50 21.45 21.50 21.16 21.79 3,646,989 21.425 0.78%
2020-10-19 0 25.50 25.45 25.50 25.45 26.55 5,015,880 129,995,599 25.917 21.33 21.29 21.33 21.29 22.21 5,996,807 21.677 -2.49%
2020-10-16 0 26.15 26.15 26.30 26.05 26.70 2,498,200 65,840,410 26.355 21.87 21.87 22.00 21.79 22.33 2,986,759 22.044 -0.76%
2020-10-15 0 26.35 26.30 26.35 26.20 27.20 3,899,604 103,485,696 26.537 22.04 22.00 22.04 21.91 22.75 4,662,227 22.197 -0.38%
2020-10-14 0 26.45 26.45 26.50 26.25 27.50 5,068,930 134,454,862 26.525 22.12 22.12 22.17 21.96 23.00 6,060,231 22.186 -2.76%
2020-10-12 0 27.20 27.15 27.20 26.80 28.20 7,255,831 196,798,825 27.123 22.75 22.71 22.75 22.42 23.59 8,674,812 22.686 -1.98%
2020-10-09 0 27.75 27.75 27.80 27.75 30.65 8,971,134 255,512,160 28.482 23.21 23.21 23.25 23.21 25.64 10,725,567 23.823 -8.57%
2020-10-08 0 30.35 30.35 30.40 28.75 30.65 5,203,295 156,018,901 29.985 25.39 25.39 25.43 24.05 25.64 6,220,873 25.080 3.76%
2020-10-07 0 29.25 29.20 29.25 28.65 29.75 1,757,314 51,391,262 29.244 24.47 24.42 24.47 23.96 24.88 2,100,982 24.461 -0.34%
2020-10-06 0 29.35 29.35 29.45 28.60 29.55 2,372,300 69,512,049 29.302 24.55 24.55 24.63 23.92 24.72 2,836,237 24.509 2.44%
2020-10-05 0 28.65 28.60 28.65 27.55 29.35 6,035,900 172,131,493 28.518 23.96 23.92 23.96 23.04 24.55 7,216,306 23.853 10.62%
2020-09-30 0 25.90 25.85 25.90 25.40 26.45 970,000 25,213,129 25.993 21.66 21.62 21.66 21.25 22.12 1,159,697 21.741 1.57%
2020-09-29 0 25.50 25.45 25.50 25.20 26.00 1,039,700 26,510,165 25.498 21.33 21.29 21.33 21.08 21.75 1,243,028 21.327 -0.20%
2020-09-28 0 25.55 25.50 25.55 25.20 26.05 1,656,400 42,289,302 25.531 21.37 21.33 21.37 21.08 21.79 1,980,333 21.355 0.20%
2020-09-25 0 25.50 25.40 25.50 25.10 27.00 2,322,200 59,870,282 25.782 21.33 21.25 21.33 20.99 22.58 2,776,339 21.564 -4.14%
2020-09-24 0 26.60 26.55 26.60 26.20 27.60 2,232,000 59,556,044 26.683 22.25 22.21 22.25 21.91 23.09 2,668,499 22.318 -0.56%
2020-09-23 0 26.75 26.75 26.90 26.35 27.60 1,497,313 40,271,503 26.896 22.37 22.37 22.50 22.04 23.09 1,790,134 22.496 1.13%
2020-09-22 0 26.45 26.40 26.45 26.30 27.20 1,753,514 46,549,751 26.547 22.12 22.08 22.12 22.00 22.75 2,096,439 22.204 -2.22%
2020-09-21 0 27.05 27.05 27.10 26.85 27.90 1,930,526 52,397,488 27.142 22.63 22.63 22.67 22.46 23.34 2,308,068 22.702 -1.46%
2020-09-18 0 27.45 27.40 27.45 26.85 27.75 2,075,504 56,865,715 27.399 22.96 22.92 22.96 22.46 23.21 2,481,398 22.917 0.73%
2020-09-17 0 27.25 27.25 27.30 26.20 27.60 3,932,713 107,219,701 27.264 22.79 22.79 22.83 21.91 23.09 4,701,811 22.804 3.02%
2020-09-16 0 26.45 26.40 26.45 25.85 26.70 2,681,500 70,832,663 26.415 22.12 22.08 22.12 21.62 22.33 3,205,906 22.094 2.72%
2020-09-15 0 25.75 25.75 25.80 25.05 26.50 2,952,500 75,868,308 25.696 21.54 21.54 21.58 20.95 22.17 3,529,903 21.493 -0.96%
2020-09-14 0 26.00 25.95 26.00 25.90 26.70 2,751,100 71,755,845 26.083 21.75 21.71 21.75 21.66 22.33 3,289,117 21.816 1.17%
2020-09-11 0 25.70 25.65 25.70 25.00 25.80 2,081,001 53,108,540 25.521 21.50 21.45 21.50 20.91 21.58 2,487,970 21.346 3.01%
2020-09-10 0 24.95 24.95 25.00 24.90 25.90 3,744,500 93,913,582 25.080 20.87 20.87 20.91 20.83 21.66 4,476,790 20.978 -1.58%
2020-09-09 0 25.35 25.30 25.35 25.10 25.80 1,768,100 44,872,345 25.379 21.20 21.16 21.20 20.99 21.58 2,113,877 21.228 -0.59%
2020-09-08 0 25.50 25.50 25.55 25.05 26.30 1,704,195 43,688,543 25.636 21.33 21.33 21.37 20.95 22.00 2,037,475 21.442 0.59%
2020-09-07 0 25.35 25.35 25.55 25.35 26.75 4,003,763 103,137,690 25.760 21.20 21.20 21.37 21.20 22.37 4,786,756 21.546 1.81%
2020-09-04 0 24.90 24.90 24.95 24.10 25.35 4,330,993 107,545,064 24.832 20.83 20.83 20.87 20.16 21.20 5,177,980 20.770 0.81%
2020-09-03 0 24.70 24.70 24.75 24.50 25.30 3,145,551 78,074,314 24.821 20.66 20.66 20.70 20.49 21.16 3,760,708 20.761 -1.59%
2020-09-02 0 25.10 24.95 25.10 24.80 25.60 3,112,900 78,040,950 25.070 20.99 20.87 20.99 20.74 21.41 3,721,672 20.969 -1.76%
2020-09-01 0 25.55 25.55 25.60 24.85 25.95 2,673,069 68,468,801 25.614 21.37 21.37 21.41 20.79 21.71 3,195,826 21.424 2.61%
2020-08-31 0 24.90 24.90 25.05 24.65 25.45 4,980,200 124,216,987 24.942 20.83 20.83 20.95 20.62 21.29 5,954,149 20.862 1.84%
2020-08-28 0 24.45 24.40 24.45 24.00 25.00 4,711,078 116,180,839 24.661 20.45 20.41 20.45 20.07 20.91 5,632,396 20.627 -0.20%
2020-08-27 0 24.50 24.45 24.50 24.00 27.70 16,323,295 411,161,834 25.189 20.49 20.45 20.49 20.07 23.17 19,515,548 21.068 -13.12%
2020-08-26 0 28.20 28.15 28.20 27.90 29.80 2,681,242 76,041,106 28.360 23.59 23.55 23.59 23.34 24.93 3,205,597 23.721 -4.24%
2020-08-25 0 29.45 29.40 29.45 28.65 29.80 3,638,300 107,018,325 29.414 24.63 24.59 24.63 23.96 24.93 4,349,821 24.603 2.08%
2020-08-24 0 28.85 28.85 28.90 28.60 29.75 2,199,400 63,819,602 29.017 24.13 24.13 24.17 23.92 24.88 2,629,524 24.270 -0.17%
2020-08-21 0 28.90 28.85 28.90 28.45 29.20 2,185,339 63,005,883 28.831 24.17 24.13 24.17 23.80 24.42 2,612,713 24.115 1.58%
2020-08-20 0 28.45 28.45 28.50 28.30 29.00 2,621,673 74,892,451 28.567 23.80 23.80 23.84 23.67 24.26 3,134,378 23.894 -0.35%
2020-08-19 0 28.55 28.55 28.65 28.40 29.15 1,863,025 53,302,822 28.611 23.88 23.88 23.96 23.75 24.38 2,227,366 23.931 -2.73%
2020-08-18 0 29.35 29.20 29.35 28.70 29.75 3,379,742 98,360,487 29.103 24.55 24.42 24.55 24.01 24.88 4,040,699 24.342 -1.01%
2020-08-17 0 29.65 29.55 29.65 29.35 30.50 3,568,725 106,315,615 29.791 24.80 24.72 24.80 24.55 25.51 4,266,640 24.918 -0.84%
2020-08-14 0 29.90 29.80 29.90 27.80 30.50 4,929,556 144,066,466 29.225 25.01 24.93 25.01 23.25 25.51 5,893,601 24.445 6.22%
2020-08-13 0 28.15 28.00 28.15 27.70 28.45 3,333,480 93,603,743 28.080 23.55 23.42 23.55 23.17 23.80 3,985,389 23.487 2.55%
2020-08-12 0 27.45 27.40 27.45 26.70 28.60 3,854,100 105,152,390 27.283 22.96 22.92 22.96 22.33 23.92 4,607,824 22.820 -3.51%
2020-08-11 0 28.45 28.40 28.45 27.95 29.65 3,536,533 101,727,104 28.765 23.80 23.75 23.80 23.38 24.80 4,228,152 24.059 1.07%
2020-08-10 0 28.15 28.10 28.15 27.80 28.80 2,781,650 78,229,749 28.124 23.55 23.50 23.55 23.25 24.09 3,325,641 23.523 -1.23%
2020-08-07 0 28.50 28.45 28.50 27.80 29.15 4,944,650 140,220,469 28.358 23.84 23.80 23.84 23.25 24.38 5,911,647 23.719 -1.89%
2020-08-06 0 29.05 29.00 29.05 27.80 29.50 3,819,174 109,242,033 28.604 24.30 24.26 24.30 23.25 24.67 4,566,068 23.925 -0.51%
2020-08-05 0 29.20 29.20 29.25 28.60 29.60 5,397,800 157,283,512 29.138 24.42 24.42 24.47 23.92 24.76 6,453,417 24.372 2.46%
2020-08-04 0 28.50 28.45 28.50 27.80 29.45 5,205,247 147,946,555 28.423 23.84 23.80 23.84 23.25 24.63 6,223,207 23.773 1.79%
2020-08-03 0 28.00 27.95 28.00 26.65 28.45 5,229,297 145,381,554 27.801 23.42 23.38 23.42 22.29 23.80 6,251,961 23.254 2.94%
2020-07-31 0 27.20 27.10 27.20 26.30 27.90 5,648,636 153,604,551 27.193 22.75 22.67 22.75 22.00 23.34 6,753,307 22.745 1.49%
2020-07-30 0 26.80 26.75 26.80 25.80 28.25 11,953,753 325,062,439 27.193 22.42 22.37 22.42 21.58 23.63 14,291,480 22.745 4.69%
2020-07-29 0 25.60 25.60 25.65 25.00 26.15 6,556,100 167,495,394 25.548 21.41 21.41 21.45 20.91 21.87 7,838,239 21.369 -0.39%
2020-07-28 0 25.70 25.60 25.70 25.15 26.20 5,318,400 136,762,807 25.715 21.50 21.41 21.50 21.04 21.91 6,358,489 21.509 0.39%
2020-07-27 0 25.60 25.50 25.60 25.00 27.50 9,759,758 250,989,399 25.717 21.41 21.33 21.41 20.91 23.00 11,668,418 21.510 -4.48%
2020-07-24 0 26.80 26.75 26.80 26.30 28.85 11,756,227 320,839,085 27.291 22.42 22.37 22.42 22.00 24.13 14,055,325 22.827 -6.29%
2020-07-23 0 28.60 28.60 28.70 28.35 30.15 8,657,850 252,099,611 29.118 23.92 23.92 24.01 23.71 25.22 10,351,016 24.355 -3.54%
2020-07-22 0 29.65 29.60 29.65 29.00 31.00 10,518,568 315,211,493 29.967 24.80 24.76 24.80 24.26 25.93 12,575,624 25.065 -0.67%
2020-07-21 0 29.85 29.80 29.90 29.10 30.85 11,108,500 332,086,445 29.895 24.97 24.93 25.01 24.34 25.80 13,280,925 25.005 -0.33%
2020-07-20 0 29.95 29.95 30.00 29.05 31.00 12,840,110 385,868,243 30.052 25.05 25.05 25.09 24.30 25.93 15,351,176 25.136 1.87%
2020-07-17 0 29.40 29.40 29.55 27.75 30.40 10,806,601 314,765,916 29.127 24.59 24.59 24.72 23.21 25.43 12,919,986 24.363 5.00%
2020-07-16 0 28.00 28.00 28.05 27.50 32.05 23,010,829 693,467,470 30.137 23.42 23.42 23.46 23.00 26.81 27,510,924 25.207 -9.68%
2020-07-15 0 31.00 31.00 31.40 30.55 35.40 22,931,555 742,583,702 32.383 25.93 25.93 26.26 25.55 29.61 27,416,147 27.086 -2.97%
2020-07-14 0 31.95 31.95 32.00 31.20 34.00 19,231,000 625,837,420 32.543 26.72 26.72 26.77 26.10 28.44 22,991,896 27.220 -7.12%
2020-07-13 0 34.40 34.40 34.45 29.05 36.00 27,040,537 895,059,546 33.101 28.77 28.77 28.81 24.30 30.11 32,328,699 27.686 14.10%
2020-07-10 0 30.15 30.10 30.15 29.15 32.50 19,127,982 580,987,769 30.374 25.22 25.18 25.22 24.38 27.18 22,868,731 25.405 3.08%
2020-07-09 0 29.25 29.25 29.35 24.60 29.60 18,591,857 504,821,480 27.153 24.47 24.47 24.55 20.58 24.76 22,227,759 22.711 22.38%
2020-07-08 0 23.90 23.85 23.90 22.70 24.00 10,107,575 236,199,661 23.369 19.99 19.95 19.99 18.99 20.07 12,084,255 19.546 3.02%
2020-07-07 0 23.20 23.20 23.30 23.20 28.30 13,664,550 338,195,750 24.750 19.41 19.41 19.49 19.41 23.67 16,336,847 20.701 -12.62%
2020-07-06 0 26.55 26.50 26.55 21.00 27.25 14,629,536 359,380,455 24.565 22.21 22.17 22.21 17.56 22.79 17,490,550 20.547 27.95%
2020-07-03 0 20.75 20.70 20.75 20.10 20.95 1,500,999 30,889,734 20.579 17.36 17.31 17.36 16.81 17.52 1,794,541 17.213 1.47%
2020-07-02 0 20.45 20.40 20.45 19.70 20.50 2,919,000 58,683,559 20.104 17.10 17.06 17.10 16.48 17.15 3,489,852 16.815 3.81%
2020-06-30 0 19.70 19.66 19.70 19.42 20.05 1,326,115 26,206,987 19.762 16.48 16.44 16.48 16.24 16.77 1,585,456 16.530 1.55%
2020-06-29 0 19.40 19.38 19.40 19.18 20.70 3,380,300 65,925,537 19.503 16.23 16.21 16.23 16.04 17.31 4,041,366 16.313 -4.70%
2020-06-26 0 20.85 20.85 20.95 20.85 21.60 1,596,500 33,728,368 21.126 17.03 17.03 17.11 17.03 17.64 1,954,864 17.254 -1.88%
2020-06-24 0 21.25 21.25 21.30 21.20 21.60 1,330,564 28,480,138 21.405 17.35 17.35 17.40 17.31 17.64 1,629,233 17.481 0.00%
2020-06-23 0 21.25 21.20 21.25 20.80 21.45 1,362,460 28,830,313 21.160 17.35 17.31 17.35 16.99 17.52 1,668,289 17.281 -0.70%
2020-06-22 0 21.40 21.40 21.45 21.30 22.10 1,280,105 27,576,031 21.542 17.48 17.48 17.52 17.40 18.05 1,567,448 17.593 -1.61%
2020-06-19 0 21.75 21.75 21.85 21.75 22.60 3,468,820 76,055,010 21.925 17.76 17.76 17.84 17.76 18.46 4,247,460 17.906 -0.23%
2020-06-18 0 21.80 21.80 21.85 21.50 22.05 1,229,904 26,795,055 21.786 17.80 17.80 17.84 17.56 18.01 1,505,979 17.792 -0.68%
2020-06-17 0 21.95 21.95 22.00 21.55 22.30 1,317,160 28,834,126 21.891 17.93 17.93 17.97 17.60 18.21 1,612,821 17.878 0.00%
2020-06-16 0 21.95 21.95 22.00 21.45 22.35 1,690,861 37,249,588 22.030 17.93 17.93 17.97 17.52 18.25 2,070,406 17.991 0.69%
2020-06-15 0 21.80 21.80 21.85 20.85 22.35 2,962,100 64,518,337 21.781 17.80 17.80 17.84 17.03 18.25 3,626,998 17.788 0.93%
2020-06-12 0 21.60 21.60 21.65 20.70 21.90 2,296,855 49,380,774 21.499 17.64 17.64 17.68 16.91 17.89 2,812,426 17.558 -0.46%
2020-06-11 0 21.70 21.70 21.75 21.50 22.90 2,005,462 44,270,271 22.075 17.72 17.72 17.76 17.56 18.70 2,455,625 18.028 -4.41%
2020-06-10 0 22.70 22.65 22.70 22.60 23.30 1,446,988 33,083,511 22.864 18.54 18.50 18.54 18.46 19.03 1,771,791 18.672 -2.58%
2020-06-09 0 23.30 23.30 23.35 23.20 24.35 3,428,871 80,941,086 23.606 19.03 19.03 19.07 18.95 19.89 4,198,544 19.278 -2.71%
2020-06-08 0 23.95 23.90 23.95 22.90 24.10 3,874,000 91,246,583 23.554 19.56 19.52 19.56 18.70 19.68 4,743,590 19.236 7.16%
2020-06-05 0 22.35 22.35 22.40 21.30 22.50 2,786,288 61,509,469 22.076 18.25 18.25 18.29 17.40 18.38 3,411,721 18.029 3.23%
2020-06-04 0 21.65 21.60 21.65 21.20 22.00 1,513,852 32,629,711 21.554 17.68 17.64 17.68 17.31 17.97 1,853,664 17.603 3.34%
2020-06-03 0 20.95 20.95 21.00 20.95 21.80 1,562,300 33,234,650 21.273 17.11 17.11 17.15 17.11 17.80 1,912,987 17.373 0.00%
2020-06-02 0 20.95 20.95 21.05 20.15 21.05 1,720,430 35,721,665 20.763 17.11 17.11 17.19 16.46 17.19 2,106,612 16.957 2.70%
2020-06-01 0 20.40 20.35 20.40 19.98 20.75 3,092,345 63,013,106 20.377 16.66 16.62 16.66 16.32 16.95 3,786,479 16.642 1.75%
2020-05-29 0 20.05 20.05 20.10 19.96 21.15 5,183,136 105,004,909 20.259 16.37 16.37 16.42 16.30 17.27 6,346,586 16.545 -4.07%
2020-05-28 0 20.90 20.85 20.90 20.70 22.15 2,004,732 42,733,869 21.316 17.07 17.03 17.07 16.91 18.09 2,454,731 17.409 -4.78%
2020-05-27 0 21.95 21.85 21.95 21.35 22.05 1,916,500 41,524,457 21.667 17.93 17.84 17.93 17.44 18.01 2,346,694 17.695 0.69%
2020-05-26 0 21.80 21.75 21.80 21.45 22.45 1,259,000 27,393,515 21.758 17.80 17.76 17.80 17.52 18.33 1,541,606 17.769 0.46%
2020-05-25 0 21.70 21.65 21.70 20.90 21.75 1,166,169 24,881,549 21.336 17.72 17.68 17.72 17.07 17.76 1,427,937 17.425 -0.46%
2020-05-22 0 21.80 21.70 21.80 21.55 22.00 1,692,067 36,790,145 21.743 17.80 17.72 17.80 17.60 17.97 2,071,882 17.757 -0.91%
2020-05-21 0 22.00 22.00 22.05 21.95 23.70 2,845,000 63,786,235 22.420 17.97 17.97 18.01 17.93 19.36 3,483,612 18.310 -5.17%
2020-05-20 0 23.20 23.15 23.20 23.05 23.90 965,355 22,390,510 23.194 18.95 18.91 18.95 18.82 19.52 1,182,047 18.942 -1.90%
2020-05-19 0 23.65 23.60 23.65 23.05 23.90 1,446,688 33,808,077 23.369 19.31 19.27 19.31 18.82 19.52 1,771,424 19.085 1.72%
2020-05-18 0 23.25 23.20 23.25 23.00 23.65 1,026,700 23,875,000 23.254 18.99 18.95 18.99 18.78 19.31 1,257,162 18.991 -0.85%
2020-05-15 0 23.45 23.45 23.50 23.45 24.20 1,161,000 27,378,755 23.582 19.15 19.15 19.19 19.15 19.76 1,421,608 19.259 -2.49%
2020-05-14 0 24.05 24.05 24.10 23.95 25.00 1,050,890 25,415,542 24.185 19.64 19.64 19.68 19.56 20.42 1,286,782 19.751 -3.61%
2020-05-13 0 24.95 24.85 24.95 24.30 25.00 608,737 15,098,157 24.802 20.38 20.29 20.38 19.85 20.42 745,379 20.256 0.40%
2020-05-12 0 24.85 24.85 24.90 24.75 25.80 1,088,845 27,144,696 24.930 20.29 20.29 20.34 20.21 21.07 1,333,256 20.360 -2.74%
2020-05-11 0 25.55 25.45 25.55 24.40 25.65 1,718,200 43,565,585 25.355 20.87 20.78 20.87 19.93 20.95 2,103,881 20.707 4.29%
2020-05-08 0 24.50 24.45 24.50 24.25 25.35 1,602,259 39,354,423 24.562 20.01 19.97 20.01 19.80 20.70 1,961,915 20.059 0.20%
2020-05-07 0 24.45 24.45 24.50 24.10 24.80 1,169,000 28,600,922 24.466 19.97 19.97 20.01 19.68 20.25 1,431,403 19.981 -0.20%
2020-05-06 0 24.50 24.50 24.60 23.85 25.10 1,678,300 41,246,950 24.577 20.01 20.01 20.09 19.48 20.50 2,055,025 20.071 2.73%
2020-05-05 0 23.85 23.85 23.90 23.60 24.00 801,400 19,001,533 23.710 19.48 19.48 19.52 19.27 19.60 981,289 19.364 1.27%
2020-05-04 0 23.55 23.55 23.60 23.25 23.90 1,735,674 40,842,206 23.531 19.23 19.23 19.27 18.99 19.52 2,125,278 19.217 -1.46%
2020-04-29 0 23.90 23.85 23.90 23.70 24.80 1,033,192 24,838,201 24.040 19.52 19.48 19.52 19.36 20.25 1,265,111 19.633 -2.65%
2020-04-28 0 24.55 24.55 24.60 23.90 24.55 753,600 18,377,347 24.386 20.05 20.05 20.09 19.52 20.05 922,759 19.916 1.87%
2020-04-27 0 24.10 24.10 24.20 23.50 24.45 2,287,700 54,945,397 24.018 19.68 19.68 19.76 19.19 19.97 2,801,216 19.615 0.00%
2020-04-24 0 24.10 24.00 24.10 23.20 24.20 1,758,763 41,946,714 23.850 19.68 19.60 19.68 18.95 19.76 2,153,550 19.478 1.26%
2020-04-23 0 23.80 23.70 23.80 23.50 24.50 1,327,034 31,620,537 23.828 19.44 19.36 19.44 19.19 20.01 1,624,911 19.460 0.00%
2020-04-22 0 23.80 23.75 23.80 23.00 23.90 1,535,301 36,234,778 23.601 19.44 19.40 19.44 18.78 19.52 1,879,927 19.275 -0.63%
2020-04-21 0 23.95 23.90 23.95 23.55 24.25 2,064,734 49,252,124 23.854 19.56 19.52 19.56 19.23 19.80 2,528,201 19.481 -2.04%
2020-04-20 0 24.45 24.45 24.50 23.25 24.65 3,020,200 73,114,498 24.208 19.97 19.97 20.01 18.99 20.13 3,698,139 19.771 5.39%
2020-04-17 0 23.20 23.15 23.20 21.70 23.70 1,908,656 44,110,199 23.111 18.95 18.91 18.95 17.72 19.36 2,337,089 18.874 3.80%
2020-04-16 0 22.35 22.35 22.40 21.85 23.00 3,687,300 82,053,592 22.253 18.25 18.25 18.29 17.84 18.78 4,514,982 18.174 -2.83%
2020-04-15 0 23.00 22.95 23.00 22.90 23.85 1,044,020 24,197,470 23.177 18.78 18.74 18.78 18.70 19.48 1,278,369 18.928 -2.75%
2020-04-14 0 23.65 23.55 23.65 22.95 23.70 1,976,700 46,386,059 23.466 19.31 19.23 19.31 18.74 19.36 2,420,407 19.165 1.07%
2020-04-09 0 23.40 23.35 23.40 23.10 23.95 1,639,635 38,405,747 23.423 19.11 19.07 19.11 18.87 19.56 2,007,681 19.129 0.43%
2020-04-08 0 23.30 23.30 23.35 22.65 24.00 2,761,900 64,521,515 23.361 19.03 19.03 19.07 18.50 19.60 3,381,859 19.079 -2.10%
2020-04-07 0 23.80 23.75 23.80 22.80 23.80 4,035,461 94,270,760 23.361 19.44 19.40 19.44 18.62 19.44 4,941,294 19.078 3.48%
2020-04-06 0 23.00 22.90 23.00 22.60 23.85 2,878,480 65,837,363 22.872 18.78 18.70 18.78 18.46 19.48 3,524,608 18.679 -2.95%
2020-04-03 0 23.70 23.65 23.70 22.95 23.70 1,925,480 45,280,187 23.516 19.36 19.31 19.36 18.74 19.36 2,357,689 19.205 1.94%
2020-04-02 0 23.25 23.20 23.25 22.45 23.25 744,380 17,098,951 22.971 18.99 18.95 18.99 18.33 18.99 911,470 18.760 1.75%
2020-04-01 0 22.85 22.80 22.85 22.50 23.65 2,217,124 50,847,856 22.934 18.66 18.62 18.66 18.38 19.31 2,714,798 18.730 -0.44%
2020-03-31 0 22.95 22.90 22.95 22.15 23.60 3,384,983 76,903,204 22.719 18.74 18.70 18.74 18.09 19.27 4,144,804 18.554 2.23%
2020-03-30 0 22.45 22.45 22.50 22.10 23.25 2,863,940 64,545,571 22.537 18.33 18.33 18.38 18.05 18.99 3,506,804 18.406 -4.06%
2020-03-27 0 23.40 23.40 23.45 23.05 23.95 2,756,000 64,339,135 23.345 19.11 19.11 19.15 18.82 19.56 3,374,635 19.066 1.30%
2020-03-26 0 23.10 23.00 23.10 22.85 24.10 4,342,540 100,237,783 23.083 18.87 18.78 18.87 18.66 19.68 5,317,303 18.851 0.43%
2020-03-25 0 23.00 22.90 23.00 22.30 23.45 2,771,134 63,487,578 22.910 18.78 18.70 18.78 18.21 19.15 3,393,166 18.710 5.99%
2020-03-24 0 21.70 21.70 21.75 20.40 21.95 2,711,276 57,391,262 21.168 17.72 17.72 17.76 16.66 17.93 3,319,872 17.287 5.60%
2020-03-23 0 20.55 20.45 20.55 20.35 21.65 2,229,218 46,544,947 20.879 16.78 16.70 16.78 16.62 17.68 2,729,607 17.052 -5.73%
2020-03-20 0 21.80 21.80 21.85 20.50 22.15 3,979,227 85,986,220 21.609 17.80 17.80 17.84 16.74 18.09 4,872,437 17.647 9.44%
2020-03-19 0 19.92 19.90 19.92 19.52 20.85 2,773,450 55,627,856 20.057 16.27 16.25 16.27 15.94 17.03 3,396,002 16.380 -4.69%
2020-03-18 0 20.90 20.90 21.00 20.85 23.20 3,269,325 71,857,187 21.979 17.07 17.07 17.15 17.03 18.95 4,003,185 17.950 -5.64%
2020-03-17 0 22.15 22.15 22.25 21.80 22.80 3,127,806 69,484,432 22.215 18.09 18.09 18.17 17.80 18.62 3,829,899 18.143 -3.28%
2020-03-16 0 22.90 22.90 22.95 22.80 24.40 2,829,987 66,098,585 23.356 18.70 18.70 18.74 18.62 19.93 3,465,229 19.075 -4.38%
2020-03-13 0 23.95 23.95 24.00 22.30 24.35 5,352,644 124,759,549 23.308 19.56 19.56 19.60 18.21 19.89 6,554,143 19.035 -0.83%
2020-03-12 0 24.15 24.10 24.15 24.05 26.30 2,116,316 51,789,221 24.471 19.72 19.68 19.72 19.64 21.48 2,591,362 19.985 -6.76%
2020-03-11 0 25.90 25.90 25.95 25.85 26.65 2,495,738 65,291,264 26.161 21.15 21.15 21.19 21.11 21.76 3,055,952 21.365 -1.52%
2020-03-10 0 26.30 26.30 26.35 26.00 27.05 2,139,556 56,758,877 26.528 21.48 21.48 21.52 21.23 22.09 2,619,819 21.665 -1.13%
2020-03-09 0 26.60 26.60 26.65 26.50 27.80 2,818,790 75,617,303 26.826 21.72 21.72 21.76 21.64 22.70 3,451,519 21.908 -4.49%
2020-03-06 0 27.85 27.85 27.90 27.55 28.15 1,432,639 39,941,707 27.880 22.74 22.74 22.79 22.50 22.99 1,754,221 22.769 -1.94%
2020-03-05 0 28.40 28.35 28.40 27.65 28.45 1,703,700 48,059,305 28.209 23.19 23.15 23.19 22.58 23.23 2,086,127 23.038 2.90%
2020-03-04 0 27.60 27.60 27.65 27.25 28.35 2,496,600 68,919,944 27.606 22.54 22.54 22.58 22.25 23.15 3,057,008 22.545 -1.78%
2020-03-03 0 28.10 28.10 28.15 27.55 28.65 3,146,600 88,200,832 28.031 22.95 22.95 22.99 22.50 23.40 3,852,912 22.892 -0.53%
2020-03-02 0 28.25 28.25 28.30 27.20 28.55 3,313,000 93,250,994 28.147 23.07 23.07 23.11 22.21 23.32 4,056,664 22.987 3.67%
2020-02-28 0 27.25 27.25 27.30 26.95 29.15 4,125,170 113,607,682 27.540 22.25 22.25 22.30 22.01 23.81 5,051,140 22.491 -6.52%
2020-02-27 0 29.15 29.15 29.20 28.75 29.70 2,447,428 71,562,379 29.240 23.81 23.81 23.85 23.48 24.26 2,996,798 23.880 0.69%
2020-02-26 0 28.95 28.95 29.00 28.80 29.55 3,192,074 93,060,253 29.154 23.64 23.64 23.68 23.52 24.13 3,908,594 23.809 -2.03%
2020-02-25 0 29.55 29.55 29.60 29.05 31.00 3,147,765 93,026,797 29.553 24.13 24.13 24.17 23.72 25.32 3,854,339 24.136 -1.66%
2020-02-24 0 30.05 30.00 30.05 29.30 30.85 2,031,500 60,820,607 29.939 24.54 24.50 24.54 23.93 25.19 2,487,507 24.450 -1.48%
2020-02-21 0 30.50 30.50 30.55 30.45 31.30 1,965,331 60,643,768 30.857 24.91 24.91 24.95 24.87 25.56 2,406,486 25.200 -1.61%
2020-02-20 0 31.00 30.95 31.00 30.05 31.15 4,868,533 149,212,711 30.648 25.32 25.28 25.32 24.54 25.44 5,961,364 25.030 1.31%
2020-02-19 0 30.60 30.55 30.60 30.25 31.30 3,915,852 120,336,288 30.731 24.99 24.95 24.99 24.70 25.56 4,794,837 25.097 0.00%
2020-02-18 0 30.60 30.60 30.65 29.05 31.10 8,665,593 261,255,930 30.149 24.99 24.99 25.03 23.72 25.40 10,610,744 24.622 6.25%
2020-02-17 0 28.80 28.80 28.85 27.75 29.00 1,623,200 46,668,657 28.751 23.52 23.52 23.56 22.66 23.68 1,987,557 23.480 3.23%
2020-02-14 0 27.90 27.90 27.95 27.65 28.25 1,212,585 33,967,357 28.012 22.79 22.79 22.83 22.58 23.07 1,484,772 22.877 0.36%
2020-02-13 0 27.80 27.75 27.80 27.65 29.20 2,370,160 66,537,462 28.073 22.70 22.66 22.70 22.58 23.85 2,902,186 22.927 -5.28%
2020-02-12 0 29.35 29.30 29.35 28.55 29.40 2,890,585 84,242,792 29.144 23.97 23.93 23.97 23.32 24.01 3,539,430 23.801 3.35%
2020-02-11 0 28.40 28.35 28.40 28.20 29.20 2,658,145 76,210,930 28.671 23.19 23.15 23.19 23.03 23.85 3,254,814 23.415 0.71%
2020-02-10 0 28.20 28.15 28.20 27.25 28.75 2,134,800 59,970,750 28.092 23.03 22.99 23.03 22.25 23.48 2,613,995 22.942 0.36%
2020-02-07 0 28.10 27.95 28.10 27.55 28.50 2,420,537 67,640,597 27.944 22.95 22.83 22.95 22.50 23.28 2,963,871 22.822 -0.35%
2020-02-06 0 28.20 28.10 28.20 27.40 28.85 3,117,019 87,793,070 28.166 23.03 22.95 23.03 22.38 23.56 3,816,691 23.002 4.64%
2020-02-05 0 26.95 26.90 26.95 26.70 27.80 1,739,600 46,865,275 26.940 22.01 21.97 22.01 21.81 22.70 2,130,085 22.002 -0.19%
2020-02-04 0 27.00 26.95 27.00 26.85 27.35 1,403,956 37,956,975 27.036 22.05 22.01 22.05 21.93 22.34 1,719,100 22.080 0.93%
2020-02-03 0 26.75 26.70 26.75 26.05 27.20 2,190,134 58,592,435 26.753 21.85 21.81 21.85 21.27 22.21 2,681,750 21.849 1.71%
2020-01-31 0 26.30 26.30 26.35 26.10 27.30 1,769,600 46,801,846 26.448 21.48 21.48 21.52 21.32 22.30 2,166,819 21.599 -0.38%
2020-01-30 0 26.40 26.40 26.45 26.20 26.80 1,758,400 46,472,877 26.429 21.56 21.56 21.60 21.40 21.89 2,153,105 21.584 1.15%
2020-01-29 0 26.10 26.10 26.15 25.85 27.40 1,794,900 46,868,545 26.112 21.32 21.32 21.36 21.11 22.38 2,197,798 21.325 -4.74%
2020-01-24 0 27.40 27.30 27.40 27.15 27.50 693,374 18,938,105 27.313 22.38 22.30 22.38 22.17 22.46 849,015 22.306 0.37%
2020-01-23 0 27.30 27.20 27.30 27.10 28.75 1,136,794 31,556,105 27.759 22.30 22.21 22.30 22.13 23.48 1,391,968 22.670 -5.04%
2020-01-22 0 28.75 28.70 28.75 27.80 28.85 905,400 25,800,048 28.496 23.48 23.44 23.48 22.70 23.56 1,108,634 23.272 2.68%
2020-01-21 0 28.00 28.00 28.05 28.00 28.90 639,702 18,084,334 28.270 22.87 22.87 22.91 22.87 23.60 783,295 23.088 -3.28%
2020-01-20 0 28.95 28.90 28.95 28.85 29.60 413,997 12,021,265 29.037 23.64 23.60 23.64 23.56 24.17 506,926 23.714 -1.03%
2020-01-17 0 29.25 29.20 29.25 28.50 29.30 1,915,819 55,684,118 29.065 23.89 23.85 23.89 23.28 23.93 2,345,860 23.737 2.45%
2020-01-16 0 28.55 28.50 28.55 28.40 29.80 2,159,424 62,070,585 28.744 23.32 23.28 23.32 23.19 24.34 2,644,146 23.475 -3.71%
2020-01-15 0 29.65 29.60 29.65 28.95 29.95 3,292,801 97,319,600 29.555 24.21 24.17 24.21 23.64 24.46 4,031,931 24.137 2.42%
2020-01-14 0 28.95 28.85 28.95 28.70 29.50 1,617,500 46,916,695 29.006 23.64 23.56 23.64 23.44 24.09 1,980,578 23.688 1.40%
2020-01-13 0 28.55 28.50 28.55 28.40 29.20 1,133,673 32,550,245 28.712 23.32 23.28 23.32 23.19 23.85 1,388,147 23.449 -0.70%
2020-01-10 0 28.75 28.75 28.80 28.30 28.90 628,500 18,030,329 28.688 23.48 23.48 23.52 23.11 23.60 769,578 23.429 1.59%
2020-01-09 0 28.30 28.30 28.35 27.80 28.35 1,293,520 36,495,129 28.214 23.11 23.11 23.15 22.70 23.15 1,583,874 23.042 2.35%
2020-01-08 0 27.65 27.60 27.65 27.30 28.15 1,734,906 48,120,075 27.736 22.58 22.54 22.58 22.30 22.99 2,124,337 22.652 -2.81%
2020-01-07 0 28.45 28.40 28.45 27.85 28.55 2,056,256 58,083,908 28.247 23.23 23.19 23.23 22.74 23.32 2,517,820 23.069 1.79%
2020-01-06 0 27.95 27.95 28.00 27.75 28.65 2,745,556 77,467,530 28.216 22.83 22.83 22.87 22.66 23.40 3,361,846 23.043 -3.29%
2020-01-03 0 28.90 28.85 28.90 28.75 29.80 2,435,598 70,599,264 28.986 23.60 23.56 23.60 23.48 24.34 2,982,313 23.673 -2.53%
2020-01-02 0 29.65 29.60 29.65 28.30 29.65 2,256,700 66,282,981 29.372 24.21 24.17 24.21 23.11 24.21 2,763,258 23.987 5.14%
2019-12-31 0 28.20 28.15 28.20 28.15 28.55 581,700 16,429,347 28.244 23.03 22.99 23.03 22.99 23.32 712,273 23.066 -1.74%
2019-12-30 0 28.70 28.70 28.75 27.75 29.10 2,093,400 60,332,247 28.820 23.44 23.44 23.48 22.66 23.77 2,563,302 23.537 1.77%
2019-12-27 0 28.20 28.15 28.20 27.95 28.60 994,900 28,033,965 28.178 23.03 22.99 23.03 22.83 23.36 1,218,224 23.012 0.89%
2019-12-24 0 27.95 27.95 28.00 27.65 28.15 238,000 6,664,641 28.003 22.83 22.83 22.87 22.58 22.99 291,423 22.869 -0.53%
2019-12-23 0 28.10 28.00 28.10 27.30 28.15 1,163,145 32,556,715 27.990 22.95 22.87 22.95 22.30 22.99 1,424,234 22.859 1.63%
2019-12-20 0 27.65 27.60 27.65 27.30 28.25 2,162,805 60,164,130 27.818 22.58 22.54 22.58 22.30 23.07 2,648,286 22.718 -0.54%
2019-12-19 0 27.80 27.75 27.80 27.60 28.50 1,354,292 37,920,753 28.000 22.70 22.66 22.70 22.54 23.28 1,658,288 22.867 -1.24%
2019-12-18 0 28.15 28.05 28.15 27.85 28.55 2,408,018 67,748,166 28.134 22.99 22.91 22.99 22.74 23.32 2,948,542 22.977 -0.53%
2019-12-17 0 28.30 28.25 28.30 27.00 28.50 2,847,429 80,121,576 28.138 23.11 23.07 23.11 22.05 23.28 3,486,587 22.980 3.10%
2019-12-16 0 27.45 27.45 27.50 26.90 28.00 2,217,400 61,054,835 27.534 22.42 22.42 22.46 21.97 22.87 2,715,136 22.487 0.37%
2019-12-13 0 27.35 27.35 27.40 27.20 28.25 1,724,317 47,735,779 27.684 22.34 22.34 22.38 22.21 23.07 2,111,372 22.609 -0.91%
2019-12-12 0 27.60 27.60 27.65 25.80 27.70 3,902,072 105,937,036 27.149 22.54 22.54 22.58 21.07 22.62 4,777,964 22.172 7.60%
2019-12-11 0 25.65 25.65 25.75 25.40 25.90 1,608,204 41,228,658 25.636 20.95 20.95 21.03 20.74 21.15 1,969,195 20.937 0.20%
2019-12-10 0 25.60 25.60 25.65 25.40 26.00 1,907,876 49,137,134 25.755 20.91 20.91 20.95 20.74 21.23 2,336,134 21.034 -0.97%
2019-12-09 0 25.85 25.80 25.85 25.40 26.20 1,865,100 48,015,814 25.744 21.11 21.07 21.11 20.74 21.40 2,283,756 21.025 0.19%
2019-12-06 0 25.80 25.80 25.90 25.65 26.20 1,864,600 48,321,094 25.915 21.07 21.07 21.15 20.95 21.40 2,283,144 21.164 0.39%
2019-12-05 0 25.70 25.70 25.75 25.55 26.10 1,304,202 33,710,159 25.847 20.99 20.99 21.03 20.87 21.32 1,596,954 21.109 -0.39%
2019-12-04 0 25.80 25.75 25.80 25.65 26.25 1,080,900 27,947,112 25.855 21.07 21.03 21.07 20.95 21.44 1,323,528 21.116 -2.09%
2019-12-03 0 26.35 26.30 26.35 25.65 26.55 1,321,956 34,742,302 26.281 21.52 21.48 21.52 20.95 21.68 1,618,693 21.463 0.76%
2019-12-02 0 26.15 26.15 26.20 26.00 27.25 1,288,720 34,008,594 26.389 21.36 21.36 21.40 21.23 22.25 1,577,997 21.552 -2.24%
2019-11-29 0 26.75 26.65 26.75 26.55 27.40 876,444 23,404,901 26.704 21.85 21.76 21.85 21.68 22.38 1,073,178 21.809 -2.37%
2019-11-28 0 27.40 27.35 27.40 26.90 27.90 853,800 23,369,431 27.371 22.38 22.34 22.38 21.97 22.79 1,045,451 22.353 -1.26%
2019-11-27 0 27.75 27.75 27.80 27.55 28.10 1,742,163 48,513,986 27.847 22.66 22.66 22.70 22.50 22.95 2,133,223 22.742 0.73%
2019-11-26 0 27.55 27.50 27.55 27.25 28.30 4,583,200 126,594,490 27.621 22.50 22.46 22.50 22.25 23.11 5,611,983 22.558 -0.90%
2019-11-25 0 27.80 27.70 27.80 26.20 27.80 4,086,525 111,188,605 27.209 22.70 22.62 22.70 21.40 22.70 5,003,820 22.221 3.93%
2019-11-22 0 26.75 26.70 26.75 26.25 26.75 1,929,550 51,173,311 26.521 21.85 21.81 21.85 21.44 21.85 2,362,673 21.659 1.33%
2019-11-21 0 26.40 26.35 26.40 26.10 26.75 2,477,805 65,278,305 26.345 21.56 21.52 21.56 21.32 21.85 3,033,994 21.516 -1.31%
2019-11-20 0 26.75 26.70 26.75 26.30 27.60 3,297,205 87,909,410 26.662 21.85 21.81 21.85 21.48 22.54 4,037,323 21.774 -2.73%
2019-11-19 0 27.50 27.45 27.50 26.55 27.90 2,031,896 55,763,490 27.444 22.46 22.42 22.46 21.68 22.79 2,487,992 22.413 0.36%
2019-11-18 0 27.40 27.40 27.45 27.15 28.20 3,262,576 89,499,959 27.432 22.38 22.38 22.42 22.17 23.03 3,994,921 22.403 -0.90%
2019-11-15 0 27.65 27.60 27.65 27.50 28.90 2,512,009 70,101,725 27.907 22.58 22.54 22.58 22.46 23.60 3,075,875 22.791 -3.15%
2019-11-14 0 28.55 28.55 28.60 28.40 29.10 1,011,947 28,938,290 28.597 23.32 23.32 23.36 23.19 23.77 1,239,097 23.354 -0.35%
2019-11-13 0 28.65 28.60 28.65 28.50 29.40 952,427 27,294,160 28.657 23.40 23.36 23.40 23.28 24.01 1,166,217 23.404 -1.38%
2019-11-12 0 29.05 29.00 29.05 28.60 29.45 1,682,188 48,494,549 28.828 23.72 23.68 23.72 23.36 24.05 2,059,786 23.543 0.17%
2019-11-11 0 29.00 29.00 29.05 28.85 30.65 2,185,044 63,587,636 29.101 23.68 23.68 23.72 23.56 25.03 2,675,517 23.766 -5.38%
2019-11-08 0 30.65 30.65 30.70 30.45 30.95 1,035,771 31,819,021 30.720 25.03 25.03 25.07 24.87 25.28 1,268,269 25.089 0.49%
2019-11-07 0 30.50 30.45 30.50 29.80 30.50 1,123,270 33,916,356 30.194 24.91 24.87 24.91 24.34 24.91 1,375,409 24.659 1.16%
2019-11-06 0 30.15 30.10 30.15 29.85 31.60 1,712,098 51,783,846 30.246 24.62 24.58 24.62 24.38 25.81 2,096,410 24.701 -3.21%
2019-11-05 0 31.15 31.15 31.20 30.00 31.15 1,439,229 44,445,157 30.881 25.44 25.44 25.48 24.50 25.44 1,762,290 25.220 1.63%
2019-11-04 0 30.65 30.60 30.65 29.85 30.70 1,381,470 41,988,768 30.394 25.03 24.99 25.03 24.38 25.07 1,691,566 24.822 2.17%
2019-11-01 0 30.00 29.90 30.00 29.25 30.10 1,476,522 43,824,181 29.681 24.50 24.42 24.50 23.89 24.58 1,807,954 24.240 2.92%
2019-10-31 0 29.15 29.10 29.15 28.80 29.45 3,365,700 97,944,000 29.101 23.81 23.77 23.81 23.52 24.05 4,121,193 23.766 -1.02%
2019-10-30 0 29.45 29.35 29.45 29.15 30.20 2,550,300 75,210,419 29.491 24.05 23.97 24.05 23.81 24.66 3,122,762 24.085 -1.01%
2019-10-29 0 29.75 29.70 29.75 29.25 30.60 9,488,609 284,326,138 29.965 24.30 24.26 24.30 23.89 24.99 11,618,501 24.472 -1.49%
2019-10-28 0 30.20 30.15 30.20 29.80 31.15 1,782,600 53,920,081 30.248 24.66 24.62 24.66 24.34 25.44 2,182,737 24.703 -2.89%
2019-10-25 0 31.10 31.05 31.10 30.80 31.80 608,900 18,958,762 31.136 25.40 25.36 25.40 25.15 25.97 745,579 25.428 -1.58%
2019-10-24 0 31.60 31.60 31.65 31.00 31.80 1,278,674 40,134,769 31.388 25.81 25.81 25.85 25.32 25.97 1,565,696 25.634 0.80%
2019-10-23 0 31.35 31.30 31.35 30.90 31.90 1,152,900 36,047,374 31.267 25.60 25.56 25.60 25.24 26.05 1,411,690 25.535 -0.16%
2019-10-22 0 31.40 31.30 31.40 31.20 32.00 1,437,534 45,279,985 31.498 25.64 25.56 25.64 25.48 26.13 1,760,215 25.724 1.29%
2019-10-21 0 31.00 30.95 31.00 30.15 31.10 1,356,900 41,668,254 30.708 25.32 25.28 25.32 24.62 25.40 1,661,481 25.079 1.64%
2019-10-18 0 30.50 30.45 30.50 30.30 31.55 1,490,622 45,698,824 30.658 24.91 24.87 24.91 24.75 25.77 1,825,219 25.037 0.66%
2019-10-17 0 30.30 30.25 30.30 30.00 30.55 1,672,600 50,664,839 30.291 24.75 24.70 24.75 24.50 24.95 2,048,046 24.738 -1.46%
2019-10-16 0 30.75 30.60 30.75 30.40 31.50 1,134,400 34,904,542 30.769 25.11 24.99 25.11 24.83 25.73 1,389,037 25.129 -1.76%
2019-10-15 0 31.30 31.25 31.30 31.00 31.90 864,500 27,006,592 31.240 25.56 25.52 25.56 25.32 26.05 1,058,553 25.513 -1.11%
2019-10-14 0 31.65 31.65 31.70 31.55 32.40 565,553 18,020,228 31.863 25.85 25.85 25.89 25.77 26.46 692,502 26.022 -0.94%
2019-10-11 0 31.95 31.90 31.95 31.60 32.20 699,670 22,296,267 31.867 26.09 26.05 26.09 25.81 26.30 856,724 26.025 1.11%
2019-10-10 0 31.60 31.55 31.60 31.10 31.70 510,110 16,089,971 31.542 25.81 25.77 25.81 25.40 25.89 624,614 25.760 1.44%
2019-10-09 0 31.15 31.15 31.20 31.00 31.95 1,339,430 42,089,616 31.424 25.44 25.44 25.48 25.32 26.09 1,640,090 25.663 -0.95%
2019-10-08 0 31.45 31.35 31.45 31.25 32.00 959,500 30,263,480 31.541 25.68 25.60 25.68 25.52 26.13 1,174,877 25.759 -0.63%
2019-10-04 0 31.65 31.60 31.65 31.35 32.95 1,152,400 36,564,619 31.729 25.85 25.81 25.85 25.60 26.91 1,411,077 25.913 -3.21%
2019-10-03 0 32.70 32.70 32.75 31.70 33.00 1,309,081 42,448,998 32.427 26.71 26.71 26.75 25.89 26.95 1,602,928 26.482 -0.15%
2019-10-02 0 32.75 32.70 32.75 32.15 33.05 1,698,900 55,498,937 32.668 26.75 26.71 26.75 26.26 26.99 2,080,249 26.679 0.92%
2019-09-30 0 32.45 32.40 32.45 31.20 32.50 1,034,070 33,348,360 32.250 26.50 26.46 26.50 25.48 26.54 1,266,186 26.338 1.56%
2019-09-27 0 31.95 31.90 31.95 31.65 32.60 680,209 21,669,813 31.858 26.09 26.05 26.09 25.85 26.62 832,894 26.017 -2.14%
2019-09-26 0 32.65 32.60 32.65 31.55 33.00 1,548,200 50,329,334 32.508 26.66 26.62 26.66 25.77 26.95 1,895,722 26.549 2.83%
2019-09-25 0 31.75 31.75 31.85 31.20 32.25 1,185,110 37,598,966 31.726 25.93 25.93 26.01 25.48 26.34 1,451,130 25.910 -0.63%
2019-09-24 0 31.95 31.95 32.00 31.90 34.00 1,410,171 45,635,501 32.362 26.09 26.09 26.13 26.05 27.77 1,726,710 26.429 -3.47%
2019-09-23 0 33.10 33.05 33.10 33.05 34.70 1,111,206 37,088,544 33.377 27.03 26.99 27.03 26.99 28.34 1,360,637 27.258 -4.20%
2019-09-20 0 34.55 34.55 34.75 33.55 34.85 1,700,380 58,654,741 34.495 28.22 28.22 28.38 27.40 28.46 2,082,061 28.171 1.92%
2019-09-19 0 33.90 33.80 33.90 33.55 34.10 422,378 14,289,424 33.831 27.69 27.60 27.69 27.40 27.85 517,188 27.629 0.00%
2019-09-18 0 33.90 33.85 33.90 33.60 34.55 1,049,554 35,666,676 33.983 27.69 27.64 27.69 27.44 28.22 1,285,146 27.753 -0.59%
2019-09-17 0 34.10 34.00 34.10 33.50 34.40 1,413,140 47,956,140 33.936 27.85 27.77 27.85 27.36 28.09 1,730,345 27.715 0.89%
2019-09-16 0 33.80 33.65 33.80 33.35 34.90 1,645,800 55,753,517 33.876 27.60 27.48 27.60 27.24 28.50 2,015,230 27.666 -1.46%
2019-09-13 0 34.30 34.25 34.30 33.15 34.40 550,200 18,756,582 34.090 28.01 27.97 28.01 27.07 28.09 673,702 27.841 0.44%
2019-09-12 0 34.15 34.10 34.15 34.05 35.75 1,107,300 38,132,887 34.438 27.89 27.85 27.89 27.81 29.20 1,355,854 28.125 -0.58%
2019-09-11 0 34.35 34.30 34.35 33.35 34.60 2,444,829 83,771,837 34.265 28.05 28.01 28.05 27.24 28.26 2,993,616 27.983 0.44%
2019-09-10 0 34.20 34.20 34.25 33.15 34.30 2,161,261 73,518,445 34.016 27.93 27.93 27.97 27.07 28.01 2,646,396 27.781 3.64%
2019-09-09 0 33.00 32.95 33.00 32.40 33.10 3,138,321 103,234,540 32.895 26.95 26.91 26.95 26.46 27.03 3,842,775 26.865 4.10%
2019-09-06 0 31.70 31.65 31.70 31.45 32.45 2,239,575 71,016,247 31.710 25.89 25.85 25.89 25.68 26.50 2,742,289 25.897 0.32%
2019-09-05 0 31.60 31.50 31.60 30.85 31.80 3,443,400 108,369,729 31.472 25.81 25.73 25.81 25.19 25.97 4,216,334 25.702 0.16%
2019-09-04 0 31.55 31.45 31.55 30.25 31.80 2,175,519 68,191,167 31.345 25.77 25.68 25.77 24.70 25.97 2,663,854 25.599 2.44%
2019-09-03 0 30.80 30.75 30.80 30.65 31.30 2,560,187 79,291,404 30.971 25.15 25.11 25.15 25.03 25.56 3,134,868 25.293 -0.65%
2019-09-02 0 31.00 31.00 31.05 30.75 31.50 2,269,231 70,311,861 30.985 25.32 25.32 25.36 25.11 25.73 2,778,602 25.305 -0.64%
2019-08-30 0 31.20 31.20 31.25 30.90 32.00 4,213,612 132,502,101 31.446 25.48 25.48 25.52 25.24 26.13 5,159,434 25.682 1.13%
2019-08-29 0 30.85 30.80 30.85 30.40 31.10 2,779,899 85,463,990 30.744 25.19 25.15 25.19 24.83 25.40 3,403,898 25.108 1.48%
2019-08-28 0 30.40 30.40 30.45 29.65 30.60 3,024,200 91,340,318 30.203 24.83 24.83 24.87 24.21 24.99 3,703,037 24.666 1.84%
2019-08-27 0 29.85 29.80 29.85 29.10 30.05 7,227,622 214,648,253 29.698 24.38 24.34 24.38 23.77 24.54 8,849,994 24.254 -0.17%
2019-08-26 0 29.90 29.90 29.95 28.80 32.85 8,760,189 260,644,459 29.753 24.42 24.42 24.46 23.52 26.83 10,726,574 24.299 -13.08%
2019-08-23 0 34.40 34.35 34.40 34.00 34.60 981,780 33,706,744 34.332 28.09 28.05 28.09 27.77 28.26 1,202,159 28.039 1.18%
2019-08-22 0 34.00 34.00 34.10 33.65 34.65 771,900 26,418,123 34.225 27.77 27.77 27.85 27.48 28.30 945,167 27.951 0.00%
2019-08-21 0 34.00 34.00 34.05 33.90 34.35 1,044,407 35,657,304 34.141 27.77 27.77 27.81 27.69 28.05 1,278,843 27.882 0.15%
2019-08-20 0 33.95 33.95 34.15 33.90 35.00 1,911,605 65,069,005 34.039 27.73 27.73 27.89 27.69 28.58 2,340,700 27.799 -1.88%
2019-08-19 0 34.60 34.60 34.70 34.45 35.70 1,143,500 39,853,523 34.852 28.26 28.26 28.34 28.13 29.16 1,400,180 28.463 -0.29%
2019-08-16 0 34.70 34.70 34.90 34.10 35.05 2,810,810 97,382,633 34.646 28.34 28.34 28.50 27.85 28.62 3,441,748 28.295 1.46%
2019-08-15 0 34.20 34.15 34.20 33.65 34.60 894,848 30,354,439 33.921 27.93 27.89 27.93 27.48 28.26 1,095,713 27.703 -1.01%
2019-08-14 0 34.55 34.55 34.65 34.05 36.40 1,330,730 45,795,858 34.414 28.22 28.22 28.30 27.81 29.73 1,629,437 28.105 0.14%
2019-08-13 0 34.50 34.45 34.50 34.10 34.95 1,141,812 39,474,459 34.572 28.18 28.13 28.18 27.85 28.54 1,398,113 28.234 -0.86%
2019-08-12 0 34.80 34.75 34.80 34.60 35.40 1,162,100 40,535,585 34.881 28.42 28.38 28.42 28.26 28.91 1,422,955 28.487 -0.71%
2019-08-09 0 35.05 35.05 35.15 34.90 35.65 1,212,155 42,646,965 35.183 28.62 28.62 28.71 28.50 29.11 1,484,245 28.733 -0.57%
2019-08-08 0 35.25 35.25 35.30 34.35 35.45 946,000 33,321,125 35.223 28.79 28.79 28.83 28.05 28.95 1,158,347 28.766 1.88%
2019-08-07 0 34.60 34.50 34.60 33.60 34.85 2,302,600 78,941,488 34.284 28.26 28.18 28.26 27.44 28.46 2,819,461 27.999 1.47%
2019-08-06 0 34.10 34.10 34.20 33.80 35.00 3,841,600 131,342,677 34.190 27.85 27.85 27.93 27.60 28.58 4,703,918 27.922 -4.48%
2019-08-05 0 35.70 35.70 35.75 35.50 36.90 1,198,938 42,842,710 35.734 29.16 29.16 29.20 28.99 30.14 1,468,062 29.183 -2.19%
2019-08-02 0 36.50 36.45 36.50 36.15 36.95 2,105,700 76,836,280 36.490 29.81 29.77 29.81 29.52 30.18 2,578,363 29.800 -3.31%
2019-08-01 0 37.75 37.65 37.75 36.80 37.80 1,425,900 53,469,278 37.499 30.83 30.75 30.83 30.05 30.87 1,745,969 30.624 0.27%
2019-07-31 0 37.65 37.50 37.65 36.35 37.75 1,248,200 46,293,124 37.088 30.75 30.63 30.75 29.69 30.83 1,528,381 30.289 1.21%
2019-07-30 0 37.20 37.20 37.25 36.80 37.60 1,753,771 65,177,589 37.164 30.38 30.38 30.42 30.05 30.71 2,147,437 30.351 0.40%
2019-07-29 0 37.05 37.00 37.05 36.85 37.30 1,789,052 66,145,881 36.973 30.26 30.22 30.26 30.09 30.46 2,190,638 30.195 -0.27%
2019-07-26 0 37.15 37.10 37.15 36.80 37.75 3,184,235 117,997,819 37.057 30.34 30.30 30.34 30.05 30.83 3,898,995 30.264 -1.07%
2019-07-25 0 37.55 37.50 37.55 37.25 38.20 2,101,953 78,690,154 37.437 30.67 30.63 30.67 30.42 31.20 2,573,775 30.574 -0.66%
2019-07-24 0 37.80 37.75 37.80 37.60 38.05 1,669,100 63,091,960 37.800 30.87 30.83 30.87 30.71 31.07 2,043,760 30.871 -0.40%
2019-07-23 0 37.95 37.85 37.95 37.55 38.50 1,374,800 52,092,786 37.891 30.99 30.91 30.99 30.67 31.44 1,683,399 30.945 1.07%
2019-07-22 0 37.55 37.55 37.60 37.40 38.70 3,132,971 118,164,314 37.716 30.67 30.67 30.71 30.54 31.61 3,836,224 30.802 -3.22%
2019-07-19 0 38.80 38.75 38.80 38.65 39.30 1,315,975 51,260,651 38.953 31.69 31.65 31.69 31.56 32.10 1,611,370 31.812 0.00%
2019-07-18 0 38.80 38.75 38.80 38.60 40.30 1,912,100 74,535,580 38.981 31.69 31.65 31.69 31.52 32.91 2,341,306 31.835 -2.63%
2019-07-17 0 39.85 39.85 39.90 39.40 40.40 514,952 20,564,564 39.935 32.54 32.54 32.59 32.18 32.99 630,542 32.614 0.13%
2019-07-16 0 39.80 39.80 39.85 39.55 40.35 850,600 33,898,930 39.853 32.50 32.50 32.54 32.30 32.95 1,041,533 32.547 0.38%
2019-07-15 0 39.65 39.55 39.65 39.30 39.90 831,801 32,945,449 39.607 32.38 32.30 32.38 32.10 32.59 1,018,514 32.347 -0.50%
2019-07-12 0 39.85 39.85 39.90 39.50 40.20 1,187,300 47,266,092 39.810 32.54 32.54 32.59 32.26 32.83 1,453,811 32.512 -0.62%
2019-07-11 0 40.10 40.05 40.10 39.65 40.95 944,513 38,052,187 40.288 32.75 32.71 32.75 32.38 33.44 1,156,526 32.902 0.00%
2019-07-10 0 40.10 40.05 40.10 39.40 40.50 1,324,376 52,879,685 39.928 32.75 32.71 32.75 32.18 33.08 1,621,656 32.608 -0.62%
2019-07-09 0 40.35 40.30 40.35 40.20 41.15 937,000 37,914,655 40.464 32.95 32.91 32.95 32.83 33.61 1,147,327 33.046 -1.10%
2019-07-08 0 40.80 40.75 40.80 40.70 41.90 832,448 34,093,682 40.956 33.32 33.28 33.32 33.24 34.22 1,019,306 33.448 -0.97%
2019-07-05 0 41.20 41.10 41.20 41.00 41.65 401,400 16,572,037 41.286 33.65 33.57 33.65 33.48 34.01 491,502 33.717 -0.72%
2019-07-04 0 41.50 41.50 41.55 41.30 42.50 575,200 24,053,965 41.818 33.89 33.89 33.93 33.73 34.71 704,314 34.152 -0.84%
2019-07-03 0 41.85 41.75 41.85 40.95 41.85 1,574,362 65,477,660 41.590 34.18 34.10 34.18 33.44 34.18 1,927,756 33.966 2.20%
2019-07-02 0 40.95 40.90 40.95 40.55 41.50 1,428,460 58,426,400 40.902 33.44 33.40 33.44 33.12 33.89 1,749,104 33.404 -0.49%
2019-06-28 0 41.15 41.10 41.15 40.75 41.45 822,945 33,773,099 41.039 33.61 33.57 33.61 33.28 33.85 1,007,670 33.516 1.11%
2019-06-27 0 40.70 40.65 40.70 40.60 41.65 1,582,519 64,703,823 40.887 33.24 33.20 33.24 33.16 34.01 1,937,744 33.391 -0.49%
2019-06-26 0 40.90 40.90 40.95 40.70 41.50 668,000 27,343,580 40.934 33.40 33.40 33.44 33.24 33.89 817,945 33.430 -0.85%
2019-06-25 0 41.25 41.10 41.25 40.65 41.80 677,772 27,870,362 41.121 33.69 33.57 33.69 33.20 34.14 829,910 33.582 -1.08%
2019-06-24 0 41.70 41.60 41.70 41.20 41.85 727,958 30,241,342 41.543 34.06 33.97 34.06 33.65 34.18 891,362 33.927 0.87%
2019-06-21 0 41.85 41.80 41.85 41.55 43.20 3,394,747 142,921,866 42.101 33.76 33.72 33.76 33.52 34.85 4,208,158 33.963 -0.24%
2019-06-20 0 41.95 41.90 41.95 41.55 42.40 1,080,056 45,331,090 41.971 33.84 33.80 33.84 33.52 34.20 1,338,847 33.858 0.24%
2019-06-19 0 41.85 41.80 41.85 41.55 42.20 898,945 37,689,249 41.926 33.76 33.72 33.76 33.52 34.04 1,114,340 33.822 0.72%
2019-06-18 0 41.55 41.45 41.55 40.80 41.55 1,376,846 56,914,792 41.337 33.52 33.44 33.52 32.91 33.52 1,706,750 33.347 2.34%
2019-06-17 0 40.60 40.60 40.65 40.60 42.00 1,168,416 47,745,148 40.863 32.75 32.75 32.79 32.75 33.88 1,448,379 32.965 -2.64%
2019-06-14 0 41.70 41.65 41.70 41.35 42.40 2,240,600 93,703,652 41.821 33.64 33.60 33.64 33.36 34.20 2,777,467 33.737 0.72%
2019-06-13 0 41.40 41.35 41.40 41.15 42.10 1,425,700 59,071,360 41.433 33.40 33.36 33.40 33.20 33.96 1,767,310 33.424 -0.72%
2019-06-12 0 41.70 41.65 41.70 41.20 42.75 1,785,300 74,425,538 41.688 33.64 33.60 33.64 33.24 34.49 2,213,073 33.630 -1.53%
2019-06-11 0 42.35 42.30 42.35 41.65 42.50 2,992,402 126,130,541 42.150 34.16 34.12 34.16 33.60 34.29 3,709,407 34.003 1.68%
2019-06-10 0 41.65 41.55 41.65 41.20 42.75 2,246,800 93,527,231 41.627 33.60 33.52 33.60 33.24 34.49 2,785,153 33.581 -0.36%
2019-06-06 0 41.80 41.80 41.85 41.55 42.40 872,900 36,574,087 41.900 33.72 33.72 33.76 33.52 34.20 1,082,054 33.801 -0.48%
2019-06-05 0 42.00 42.00 42.05 41.75 42.40 1,486,010 62,519,064 42.072 33.88 33.88 33.92 33.68 34.20 1,842,071 33.940 -0.47%
2019-06-04 0 42.20 42.05 42.20 41.55 42.30 1,090,028 45,759,371 41.980 34.04 33.92 34.04 33.52 34.12 1,351,208 33.866 0.00%
2019-06-03 0 42.20 42.00 42.20 41.85 42.35 1,852,200 77,988,080 42.106 34.04 33.88 34.04 33.76 34.16 2,296,003 33.967 0.00%
2019-05-31 0 42.20 42.05 42.20 41.05 42.35 3,233,613 135,987,275 42.054 34.04 33.92 34.04 33.12 34.16 4,008,414 33.925 2.68%
2019-05-30 0 41.10 41.10 41.15 40.85 41.50 1,133,300 46,595,153 41.115 33.16 33.16 33.20 32.95 33.48 1,404,848 33.167 -0.60%
2019-05-29 0 41.35 41.30 41.35 40.65 41.65 1,903,156 78,355,409 41.171 33.36 33.32 33.36 32.79 33.60 2,359,169 33.213 0.85%
2019-05-28 0 41.00 41.00 41.05 40.50 41.25 2,511,400 102,826,729 40.944 33.07 33.07 33.12 32.67 33.28 3,113,153 33.030 0.12%
2019-05-27 0 40.95 40.95 41.05 40.50 41.10 859,200 35,207,505 40.977 33.03 33.03 33.12 32.67 33.16 1,065,072 33.056 0.86%
2019-05-24 0 40.60 40.60 40.70 40.35 40.95 895,100 36,440,539 40.711 32.75 32.75 32.83 32.55 33.03 1,109,574 32.842 -0.49%
2019-05-23 0 40.80 40.75 40.80 40.55 41.25 2,036,535 83,026,539 40.769 32.91 32.87 32.91 32.71 33.28 2,524,506 32.888 0.62%
2019-05-22 0 40.55 40.45 40.55 40.20 41.30 1,391,016 56,415,233 40.557 32.71 32.63 32.71 32.43 33.32 1,724,315 32.717 -1.46%
2019-05-21 0 41.15 41.10 41.15 40.60 41.50 2,170,849 89,371,323 41.169 33.20 33.16 33.20 32.75 33.48 2,691,003 33.211 0.12%
2019-05-20 0 41.10 41.10 41.15 40.30 41.50 2,396,501 97,874,622 40.841 33.16 33.16 33.20 32.51 33.48 2,970,723 32.946 -0.36%
2019-05-17 0 41.25 41.10 41.25 39.65 41.50 4,756,802 195,686,628 41.138 33.28 33.16 33.28 31.99 33.48 5,896,573 33.187 3.00%
2019-05-16 0 40.05 40.05 40.10 38.60 40.30 1,899,280 75,739,031 39.878 32.31 32.31 32.35 31.14 32.51 2,354,364 32.170 2.04%
2019-05-15 0 39.25 39.25 39.30 39.15 40.00 1,428,446 56,216,404 39.355 31.66 31.66 31.70 31.58 32.27 1,770,714 31.748 -1.01%
2019-05-14 0 39.65 39.65 39.80 37.80 39.90 3,110,374 122,136,467 39.267 31.99 31.99 32.11 30.49 32.19 3,855,646 31.677 1.15%
2019-05-10 0 39.20 39.15 39.20 38.50 40.25 4,808,200 189,614,308 39.436 31.62 31.58 31.62 31.06 32.47 5,960,286 31.813 -1.63%
2019-05-09 0 39.85 39.85 40.00 39.05 40.50 3,831,106 153,156,932 39.977 32.15 32.15 32.27 31.50 32.67 4,749,072 32.250 1.53%
2019-05-08 0 39.25 39.15 39.25 38.85 39.30 2,051,882 80,258,625 39.115 31.66 31.58 31.66 31.34 31.70 2,543,531 31.554 -0.13%
2019-05-07 0 39.30 39.30 39.40 38.85 39.55 2,617,960 102,725,701 39.239 31.70 31.70 31.78 31.34 31.91 3,245,246 31.654 0.00%
2019-05-06 0 39.30 39.30 39.35 39.10 39.90 1,291,884 50,899,794 39.400 31.70 31.70 31.74 31.54 32.19 1,601,431 31.784 -3.08%
2019-05-03 0 40.55 40.45 40.55 39.30 40.70 1,291,523 51,827,866 40.129 32.71 32.63 32.71 31.70 32.83 1,600,983 32.373 1.63%
2019-05-02 0 39.90 39.80 39.90 39.25 40.45 1,769,193 70,950,194 40.103 32.19 32.11 32.19 31.66 32.63 2,193,107 32.351 0.25%
2019-04-30 0 39.80 39.80 39.85 38.85 40.10 3,119,200 123,577,495 39.618 32.11 32.11 32.15 31.34 32.35 3,866,587 31.960 0.51%
2019-04-29 0 39.60 39.60 39.65 38.95 40.20 3,251,530 128,317,608 39.464 31.95 31.95 31.99 31.42 32.43 4,030,625 31.836 -0.75%
2019-04-26 0 39.90 39.80 39.90 39.20 40.60 3,085,112 122,876,553 39.829 32.19 32.11 32.19 31.62 32.75 3,824,331 32.130 -2.09%
2019-04-25 0 40.75 40.65 40.75 40.30 41.10 3,913,141 159,283,997 40.705 32.87 32.79 32.87 32.51 33.16 4,850,763 32.837 -1.21%
2019-04-24 0 41.25 41.15 41.25 40.60 41.65 1,237,300 50,682,015 40.962 33.28 33.20 33.28 32.75 33.60 1,533,768 33.044 0.00%
2019-04-23 0 41.25 41.15 41.25 41.05 41.95 1,518,313 62,709,391 41.302 33.28 33.20 33.28 33.12 33.84 1,882,114 33.319 -0.60%
2019-04-18 0 41.50 41.40 41.50 41.30 42.20 1,858,543 77,200,855 41.538 33.48 33.40 33.48 33.32 34.04 2,303,866 33.509 -0.60%
2019-04-17 0 41.75 41.70 41.75 41.35 42.20 1,151,882 48,091,740 41.751 33.68 33.64 33.68 33.36 34.04 1,427,883 33.680 -0.24%
2019-04-16 0 41.85 41.80 41.85 41.10 42.95 7,016,352 293,535,495 41.836 33.76 33.72 33.76 33.16 34.65 8,697,530 33.749 0.00%
2019-04-15 0 41.85 41.80 41.85 41.45 43.30 5,727,800 241,341,371 42.135 33.76 33.72 33.76 33.44 34.93 7,100,230 33.991 -2.67%
2019-04-12 0 43.00 42.95 43.00 42.65 44.00 2,273,100 97,904,810 43.071 34.69 34.65 34.69 34.41 35.50 2,817,754 34.746 -0.81%
2019-04-11 0 43.35 43.30 43.35 43.20 44.95 3,763,407 164,907,529 43.819 34.97 34.93 34.97 34.85 36.26 4,665,152 35.349 -2.69%
2019-04-10 0 44.55 44.50 44.55 44.20 45.50 2,859,700 127,346,817 44.532 35.94 35.90 35.94 35.66 36.71 3,544,909 35.924 -2.09%
2019-04-09 0 45.50 45.45 45.50 45.30 46.05 1,703,300 77,881,579 45.724 36.71 36.66 36.71 36.54 37.15 2,111,425 36.886 -0.11%
2019-04-08 0 45.55 45.35 45.55 44.90 46.00 3,452,143 156,514,936 45.338 36.75 36.58 36.75 36.22 37.11 4,279,306 36.575 -0.33%
2019-04-04 0 45.70 45.65 45.70 45.05 46.05 3,826,500 174,163,802 45.515 36.87 36.83 36.87 36.34 37.15 4,743,362 36.717 1.56%
2019-04-03 0 45.00 44.95 45.00 43.75 45.20 3,588,466 159,386,071 44.416 36.30 36.26 36.30 35.29 36.46 4,448,293 35.831 2.97%
2019-04-02 0 43.70 43.70 43.75 43.70 44.60 2,814,579 124,054,603 44.076 35.25 35.25 35.29 35.25 35.98 3,488,976 35.556 -0.68%
2019-04-01 0 44.00 43.95 44.00 44.00 46.40 7,916,101 350,435,097 44.269 35.50 35.45 35.50 35.50 37.43 9,812,867 35.712 -5.17%
2019-03-29 0 46.40 46.25 46.40 43.30 47.60 10,063,545 453,362,061 45.050 37.43 37.31 37.43 34.93 38.40 12,474,857 36.342 -2.62%
2019-03-28 0 47.65 47.65 47.70 47.50 49.00 2,729,180 130,646,327 47.870 38.44 38.44 38.48 38.32 39.53 3,383,115 38.617 -0.31%
2019-03-27 0 47.80 47.75 47.80 46.50 49.15 8,026,937 386,543,657 48.156 38.56 38.52 38.56 37.51 39.65 9,950,260 38.848 6.82%
2019-03-26 0 44.75 44.70 44.75 44.15 46.20 1,146,681 51,510,129 44.921 36.10 36.06 36.10 35.62 37.27 1,421,436 36.238 -0.56%
2019-03-25 0 45.00 44.95 45.00 44.75 46.30 1,984,900 90,183,545 45.435 36.30 36.26 36.30 36.10 37.35 2,460,499 36.653 -2.81%
2019-03-22 0 46.30 46.10 46.30 45.65 46.50 1,166,500 53,823,470 46.141 37.35 37.19 37.35 36.83 37.51 1,446,003 37.222 0.43%
2019-03-21 0 46.10 45.95 46.10 45.60 46.50 763,128 35,046,312 45.925 37.19 37.07 37.19 36.79 37.51 945,980 37.048 -0.11%
2019-03-20 0 46.15 46.10 46.15 46.05 47.50 1,281,600 59,422,541 46.366 37.23 37.19 37.23 37.15 38.32 1,588,682 37.404 0.87%
2019-03-19 0 45.75 45.75 45.85 45.50 46.10 2,742,844 125,526,700 45.765 36.91 36.91 36.99 36.71 37.19 3,400,053 36.919 0.44%
2019-03-18 0 45.55 45.50 45.55 45.40 46.05 1,815,300 82,988,175 45.716 36.75 36.71 36.75 36.62 37.15 2,250,261 36.879 -0.11%
2019-03-15 0 45.60 45.60 45.80 45.60 46.75 1,976,408 90,717,687 45.900 36.79 36.79 36.95 36.79 37.71 2,449,972 37.028 -2.56%
2019-03-14 0 46.80 46.75 46.80 46.50 47.40 1,415,470 66,379,080 46.895 37.75 37.71 37.75 37.51 38.24 1,754,629 37.831 0.11%
2019-03-13 0 46.75 46.75 46.80 46.15 47.30 1,825,457 85,195,875 46.671 37.71 37.71 37.75 37.23 38.16 2,262,852 37.650 0.54%
2019-03-12 0 46.50 46.50 46.55 45.40 46.55 3,865,481 178,646,219 46.216 37.51 37.51 37.55 36.62 37.55 4,791,683 37.283 4.14%
2019-03-11 0 44.65 44.65 44.75 44.35 45.80 1,577,477 70,543,958 44.719 36.02 36.02 36.10 35.78 36.95 1,955,454 36.075 -1.22%
2019-03-08 0 45.20 45.20 45.25 44.85 46.30 1,500,641 67,937,876 45.273 36.46 36.46 36.50 36.18 37.35 1,860,207 36.522 -2.16%
2019-03-07 0 46.20 46.05 46.20 45.90 47.10 1,676,625 77,861,472 46.439 37.27 37.15 37.27 37.03 38.00 2,078,359 37.463 -0.54%
2019-03-06 0 46.45 46.45 46.50 45.75 46.95 2,149,428 100,013,945 46.530 37.47 37.47 37.51 36.91 37.87 2,664,449 37.536 1.42%
2019-03-05 0 45.80 45.80 45.85 44.85 46.10 2,164,408 98,920,605 45.703 36.95 36.95 36.99 36.18 37.19 2,683,019 36.869 2.00%
2019-03-04 0 44.90 44.90 44.95 44.40 45.80 1,383,974 62,541,622 45.190 36.22 36.22 36.26 35.82 36.95 1,715,586 36.455 1.01%
2019-03-01 0 44.45 44.40 44.45 43.90 44.70 1,317,800 58,460,936 44.363 35.86 35.82 35.86 35.41 36.06 1,633,556 35.788 0.91%
2019-02-28 0 44.05 44.05 44.20 43.80 45.70 1,917,158 85,197,030 44.439 35.54 35.54 35.66 35.33 36.87 2,376,526 35.849 -1.78%
2019-02-27 0 44.85 44.80 44.85 44.70 45.80 3,375,700 153,068,553 45.344 36.18 36.14 36.18 36.06 36.95 4,184,547 36.579 0.22%
2019-02-26 0 44.75 44.70 44.75 44.20 45.50 3,778,600 169,789,731 44.935 36.10 36.06 36.10 35.66 36.71 4,683,985 36.249 0.22%
2019-02-25 0 44.65 44.55 44.65 44.25 45.45 2,297,400 102,921,833 44.799 36.02 35.94 36.02 35.70 36.66 2,847,877 36.140 -1.11%
2019-02-22 0 45.15 45.10 45.15 44.55 46.05 3,335,533 151,070,852 45.291 36.42 36.38 36.42 35.94 37.15 4,134,755 36.537 -1.63%
2019-02-21 0 45.90 45.90 45.95 45.50 46.75 3,043,485 140,473,479 46.155 37.03 37.03 37.07 36.71 37.71 3,772,730 37.234 2.11%
2019-02-20 0 44.95 44.95 45.00 44.70 45.75 1,640,543 74,167,007 45.209 36.26 36.26 36.30 36.06 36.91 2,033,631 36.470 0.33%
2019-02-19 0 44.80 44.75 44.80 44.30 45.25 1,742,100 78,060,766 44.808 36.14 36.10 36.14 35.74 36.50 2,159,522 36.147 0.67%
2019-02-18 0 44.50 44.45 44.50 43.80 45.00 2,555,325 113,153,453 44.281 35.90 35.86 35.90 35.33 36.30 3,167,603 35.722 0.45%
2019-02-15 0 44.30 44.20 44.30 43.55 45.80 2,073,763 92,148,286 44.435 35.74 35.66 35.74 35.13 36.95 2,570,654 35.846 -1.56%
2019-02-14 0 45.00 44.95 45.00 44.25 45.90 4,009,169 181,311,879 45.224 36.30 36.26 36.30 35.70 37.03 4,969,800 36.483 1.81%
2019-02-13 0 44.20 44.15 44.20 43.10 44.50 2,753,718 121,289,653 44.046 35.66 35.62 35.66 34.77 35.90 3,413,532 35.532 0.68%
2019-02-12 0 43.90 43.80 43.90 43.10 44.35 2,716,343 118,570,447 43.651 35.41 35.33 35.41 34.77 35.78 3,367,202 35.213 -1.13%
2019-02-11 0 44.40 44.35 44.40 43.90 45.60 2,599,390 115,883,847 44.581 35.82 35.78 35.82 35.41 36.79 3,222,226 35.964 -1.55%
2019-02-08 0 45.10 45.05 45.10 44.20 45.30 2,189,284 98,366,591 44.931 36.38 36.34 36.38 35.66 36.54 2,713,855 36.246 0.89%
2019-02-04 0 44.70 44.60 44.70 43.70 44.70 1,624,528 71,877,858 44.245 36.06 35.98 36.06 35.25 36.06 2,013,779 35.693 1.82%
2019-02-01 0 43.90 43.75 43.90 43.30 43.90 2,117,247 92,338,676 43.613 35.41 35.29 35.41 34.93 35.41 2,624,558 35.183 0.92%
2019-01-31 0 43.50 43.40 43.50 43.25 43.95 2,531,300 110,252,155 43.556 35.09 35.01 35.09 34.89 35.45 3,137,821 35.137 -0.46%
2019-01-30 0 43.70 43.60 43.70 43.15 44.00 1,379,300 60,201,674 43.647 35.25 35.17 35.25 34.81 35.50 1,709,792 35.210 -0.68%
2019-01-29 0 44.00 43.95 44.00 43.45 44.20 1,760,313 77,357,742 43.945 35.50 35.45 35.50 35.05 35.66 2,182,099 35.451 -0.23%
2019-01-28 0 44.10 44.10 44.15 43.55 44.40 2,104,824 92,738,410 44.060 35.58 35.58 35.62 35.13 35.82 2,609,158 35.543 1.03%
2019-01-25 0 43.65 43.50 43.65 42.85 43.65 1,399,542 60,735,023 43.396 35.21 35.09 35.21 34.57 35.21 1,734,884 35.008 1.39%
2019-01-24 0 43.05 43.00 43.05 42.30 43.65 3,705,435 158,369,595 42.740 34.73 34.69 34.73 34.12 35.21 4,593,289 34.478 -0.58%
2019-01-23 0 43.30 43.25 43.30 42.85 43.95 2,822,874 122,133,962 43.266 34.93 34.89 34.93 34.57 35.45 3,499,259 34.903 -1.03%
2019-01-22 0 43.75 43.70 43.75 43.45 45.60 2,882,900 127,143,794 44.103 35.29 35.25 35.29 35.05 36.79 3,573,668 35.578 -2.13%
2019-01-21 0 44.70 44.70 44.75 43.20 45.60 5,184,973 229,337,906 44.231 36.06 36.06 36.10 34.85 36.79 6,427,337 35.682 -1.76%
2019-01-18 0 45.50 45.35 45.50 44.95 46.45 854,639 38,958,749 45.585 36.71 36.58 36.71 36.26 37.47 1,059,418 36.774 -0.55%
2019-01-17 0 45.75 45.70 45.75 45.30 46.50 1,725,200 79,446,480 46.051 36.91 36.87 36.91 36.54 37.51 2,138,573 37.149 0.11%
2019-01-16 0 45.70 45.60 45.70 45.20 46.00 1,003,489 45,774,117 45.615 36.87 36.79 36.87 36.46 37.11 1,243,934 36.798 0.00%
2019-01-15 0 45.70 45.50 45.70 44.55 45.70 985,473 44,774,109 45.434 36.87 36.71 36.87 35.94 36.87 1,221,601 36.652 2.24%
2019-01-14 0 44.70 44.60 44.70 44.50 45.20 597,770 26,780,949 44.801 36.06 35.98 36.06 35.90 36.46 741,001 36.142 0.11%
2019-01-11 0 44.65 44.55 44.65 43.55 45.20 1,554,459 68,724,122 44.211 36.02 35.94 36.02 35.13 36.46 1,926,921 35.665 0.11%
2019-01-10 0 44.60 44.60 44.65 44.05 45.60 1,323,480 59,435,860 44.909 35.98 35.98 36.02 35.54 36.79 1,640,597 36.228 -0.89%
2019-01-09 0 45.00 44.95 45.00 44.50 46.15 2,632,944 119,824,345 45.510 36.30 36.26 36.30 35.90 37.23 3,263,820 36.713 0.45%
2019-01-08 0 44.80 44.70 44.80 43.90 44.90 1,597,133 71,110,862 44.524 36.14 36.06 36.14 35.41 36.22 1,979,820 35.918 1.47%
2019-01-07 0 44.15 43.90 44.15 43.40 44.70 1,552,006 68,337,619 44.032 35.62 35.41 35.62 35.01 36.06 1,923,880 35.521 2.56%
2019-01-04 0 43.05 43.05 43.10 42.15 43.20 1,634,668 70,111,932 42.891 34.73 34.73 34.77 34.00 34.85 2,026,348 34.600 -0.69%
2019-01-03 0 43.35 43.25 43.35 42.75 43.90 940,314 40,747,972 43.334 34.97 34.89 34.97 34.49 35.41 1,165,621 34.958 -0.91%
2019-01-02 0 43.75 43.65 43.75 42.75 44.15 1,635,884 71,034,267 43.423 35.29 35.21 35.29 34.49 35.62 2,027,856 35.029 0.81%
2018-12-31 0 43.40 43.30 43.40 43.25 44.00 1,094,964 47,667,065 43.533 35.01 34.93 35.01 34.89 35.50 1,357,327 35.118 0.00%
2018-12-28 0 43.40 43.25 43.40 42.00 43.55 678,800 29,302,885 43.169 35.01 34.89 35.01 33.88 35.13 841,446 34.824 2.12%
2018-12-27 0 42.50 42.45 42.50 42.25 43.65 807,325 34,532,156 42.774 34.29 34.24 34.29 34.08 35.21 1,000,767 34.506 -0.82%
2018-12-24 0 42.85 42.65 42.85 42.35 43.45 317,234 13,600,878 42.873 34.57 34.41 34.57 34.16 35.05 393,246 34.586 -1.38%
2018-12-21 0 43.45 43.20 43.45 42.70 44.80 1,737,860 75,303,623 43.331 35.05 34.85 35.05 34.45 36.14 2,154,266 34.956 -3.12%
2018-12-20 0 44.85 44.80 44.85 44.50 45.20 911,281 40,852,665 44.830 36.18 36.14 36.18 35.90 36.46 1,129,632 36.165 -0.22%
2018-12-19 0 44.95 44.85 44.95 43.95 45.45 2,562,071 115,187,271 44.959 36.26 36.18 36.26 35.45 36.66 3,175,965 36.268 1.70%
2018-12-18 0 44.20 44.20 44.25 43.60 45.00 1,512,640 66,792,397 44.156 35.66 35.66 35.70 35.17 36.30 1,875,082 35.621 -1.78%
2018-12-17 0 45.00 44.95 45.00 44.05 45.55 2,750,994 123,992,027 45.072 36.30 36.26 36.30 35.54 36.75 3,410,156 36.360 -0.33%
2018-12-14 0 45.15 45.10 45.15 44.25 45.85 3,534,091 160,184,523 45.326 36.42 36.38 36.42 35.70 36.99 4,380,890 36.564 -1.74%
2018-12-13 0 45.95 45.80 45.95 45.20 46.50 2,348,773 107,871,929 45.927 37.07 36.95 37.07 36.46 37.51 2,911,559 37.050 1.66%
2018-12-12 0 45.20 45.20 45.25 43.70 45.20 1,793,772 80,260,438 44.744 36.46 36.46 36.50 35.25 36.46 2,223,575 36.095 2.73%
2018-12-11 0 44.00 43.95 44.00 41.80 44.25 1,370,882 60,023,934 43.785 35.50 35.45 35.50 33.72 35.70 1,699,357 35.322 2.56%
2018-12-10 0 42.90 42.90 43.00 42.70 43.95 1,219,829 52,459,962 43.006 34.61 34.61 34.69 34.45 35.45 1,512,111 34.693 -2.39%
2018-12-07 0 43.95 43.90 43.95 42.80 44.00 1,729,446 75,592,788 43.709 35.45 35.41 35.45 34.53 35.50 2,143,836 35.261 2.21%
2018-12-06 0 43.00 42.90 43.00 42.20 43.05 685,124 29,295,160 42.759 34.69 34.61 34.69 34.04 34.73 849,286 34.494 -0.69%
2018-12-05 0 43.30 43.10 43.30 42.65 43.70 876,891 37,952,015 43.280 34.93 34.77 34.93 34.41 35.25 1,087,002 34.914 -0.92%
2018-12-04 0 43.70 43.65 43.70 42.35 43.95 1,904,660 82,764,499 43.454 35.25 35.21 35.25 34.16 35.45 2,361,033 35.054 1.27%
2018-12-03 0 43.15 43.10 43.15 42.20 44.00 1,535,619 66,407,786 43.245 34.81 34.77 34.81 34.04 35.50 1,903,567 34.886 2.74%
2018-11-30 0 42.00 42.00 42.10 41.70 43.00 3,168,179 133,524,695 42.146 33.88 33.88 33.96 33.64 34.69 3,927,302 33.999 -2.21%
2018-11-29 0 42.95 42.90 42.95 42.20 43.25 1,692,868 72,539,930 42.850 34.65 34.61 34.65 34.04 34.89 2,098,494 34.568 2.38%
2018-11-28 0 41.95 41.85 41.95 41.60 42.65 961,071 40,296,982 41.929 33.84 33.76 33.84 33.56 34.41 1,191,352 33.825 0.00%
2018-11-27 0 41.95 41.90 41.95 41.30 42.00 1,613,351 67,439,489 41.801 33.84 33.80 33.84 33.32 33.88 1,999,924 33.721 1.82%
2018-11-26 0 41.20 41.20 41.25 41.10 42.45 1,884,859 78,166,281 41.471 33.24 33.24 33.28 33.16 34.24 2,336,487 33.455 -1.32%
2018-11-23 0 41.75 41.65 41.75 41.30 42.30 1,031,900 42,944,573 41.617 33.68 33.60 33.68 33.32 34.12 1,279,152 33.573 -0.71%
2018-11-22 0 42.05 42.00 42.05 41.90 42.80 658,493 27,742,426 42.130 33.92 33.88 33.92 33.80 34.53 816,274 33.987 0.12%
2018-11-21 0 42.00 41.95 42.00 41.25 42.45 3,434,166 143,554,119 41.802 33.88 33.84 33.88 33.28 34.24 4,257,022 33.722 -1.64%
2018-11-20 0 42.70 42.70 42.80 42.70 43.70 1,084,958 46,710,183 43.053 34.45 34.45 34.53 34.45 35.25 1,344,923 34.731 -1.04%
2018-11-19 0 43.15 43.15 43.25 42.90 44.70 1,798,500 78,341,745 43.559 34.81 34.81 34.89 34.61 36.06 2,229,436 35.140 -1.71%
2018-11-16 0 43.90 43.80 43.90 43.25 44.45 1,554,366 68,110,088 43.819 35.41 35.33 35.41 34.89 35.86 1,926,805 35.349 -0.68%
2018-11-15 0 44.20 44.20 44.35 43.00 44.65 2,526,956 111,405,176 44.087 35.66 35.66 35.78 34.69 36.02 3,132,436 35.565 3.03%
2018-11-14 0 42.90 42.90 42.95 42.35 43.40 1,051,720 45,147,357 42.927 34.61 34.61 34.65 34.16 35.01 1,303,721 34.630 1.30%
2018-11-13 0 42.35 42.30 42.35 41.05 42.45 1,655,472 69,202,673 41.802 34.16 34.12 34.16 33.12 34.24 2,052,137 33.722 -0.47%
2018-11-12 0 42.55 42.50 42.55 41.40 43.25 1,449,470 61,557,171 42.469 34.33 34.29 34.33 33.40 34.89 1,796,775 34.260 0.24%
2018-11-09 0 42.45 42.40 42.45 42.00 43.00 766,700 32,445,277 42.318 34.24 34.20 34.24 33.88 34.69 950,408 34.138 -1.16%
2018-11-08 0 42.95 42.85 42.95 42.80 43.55 1,229,900 52,961,240 43.061 34.65 34.57 34.65 34.53 35.13 1,524,595 34.738 0.47%
2018-11-07 0 42.75 42.70 42.75 42.50 43.50 1,615,100 69,420,619 42.982 34.49 34.45 34.49 34.29 35.09 2,002,092 34.674 -1.27%
2018-11-06 0 43.30 43.25 43.30 42.90 43.65 1,674,921 72,505,805 43.289 34.93 34.89 34.93 34.61 35.21 2,076,246 34.922 0.35%
2018-11-05 0 43.15 43.15 43.20 42.95 43.85 1,458,006 63,143,468 43.308 34.81 34.81 34.85 34.65 35.37 1,807,357 34.937 -0.46%
2018-11-02 0 43.35 43.35 43.45 42.65 43.95 2,322,469 100,433,293 43.244 34.97 34.97 35.05 34.41 35.45 2,878,953 34.885 2.00%
2018-11-01 0 42.50 42.45 42.50 41.25 43.50 1,642,900 70,347,121 42.819 34.29 34.24 34.29 33.28 35.09 2,036,553 34.542 1.43%
2018-10-31 0 41.90 41.85 41.90 39.35 41.95 2,610,447 108,469,453 41.552 33.80 33.76 33.80 31.74 33.84 3,235,933 33.520 4.49%
2018-10-30 0 40.10 40.10 40.20 39.90 41.40 2,392,280 96,231,616 40.226 32.35 32.35 32.43 32.19 33.40 2,965,491 32.450 -1.23%
2018-10-29 0 40.60 40.55 40.60 40.30 41.60 865,818 35,183,628 40.636 32.75 32.71 32.75 32.51 33.56 1,073,275 32.782 -0.25%
2018-10-26 0 40.70 40.70 40.75 40.30 42.05 3,082,064 126,170,846 40.937 32.83 32.83 32.87 32.51 33.92 3,820,553 33.024 -1.33%
2018-10-25 0 41.25 41.25 41.30 40.60 42.85 3,252,875 133,834,750 41.144 33.28 33.28 33.32 32.75 34.57 4,032,292 33.191 -1.79%
2018-10-24 0 42.00 42.00 42.10 41.90 43.85 1,430,079 61,156,951 42.765 33.88 33.88 33.96 33.80 35.37 1,772,738 34.499 -0.71%
2018-10-23 0 42.30 42.30 42.40 42.25 43.45 1,351,723 57,653,811 42.652 34.12 34.12 34.20 34.08 35.05 1,675,607 34.408 -1.28%
2018-10-22 0 42.85 42.85 42.90 42.70 44.00 1,247,065 53,696,689 43.058 34.57 34.57 34.61 34.45 35.50 1,545,872 34.736 -0.92%
2018-10-19 0 43.25 43.20 43.25 42.55 43.45 1,403,700 60,689,680 43.236 34.89 34.85 34.89 34.33 35.05 1,740,039 34.878 -0.12%
2018-10-18 0 43.30 43.20 43.30 41.65 43.85 3,219,478 139,119,863 43.212 34.93 34.85 34.93 33.60 35.37 3,990,893 34.859 3.96%
2018-10-16 0 41.65 41.60 41.65 40.95 42.00 2,308,468 95,784,781 41.493 33.60 33.56 33.60 33.03 33.88 2,861,597 33.472 0.00%
2018-10-15 0 41.65 41.55 41.65 41.10 41.65 1,570,942 64,981,081 41.364 33.60 33.52 33.60 33.16 33.60 1,947,353 33.369 0.85%
2018-10-12 0 41.30 41.25 41.30 41.00 41.80 3,614,011 148,604,644 41.119 33.32 33.28 33.32 33.07 33.72 4,479,959 33.171 0.61%
2018-10-11 0 41.05 41.00 41.05 40.20 42.55 2,957,824 120,862,631 40.862 33.12 33.07 33.12 32.43 34.33 3,666,544 32.964 -3.64%
2018-10-10 0 42.60 42.55 42.60 42.50 44.30 999,100 42,705,031 42.744 34.37 34.33 34.37 34.29 35.74 1,238,493 34.481 -1.05%
2018-10-09 0 43.05 42.95 43.05 42.80 43.80 1,634,469 70,356,725 43.046 34.73 34.65 34.73 34.53 35.33 2,026,102 34.725 -0.69%
2018-10-08 0 43.35 43.30 43.35 42.95 44.90 1,877,800 81,722,973 43.521 34.97 34.93 34.97 34.65 36.22 2,327,737 35.108 -0.80%
2018-10-05 0 43.70 43.70 43.75 43.35 44.40 2,091,944 92,080,065 44.017 35.25 35.25 35.29 34.97 35.82 2,593,192 35.508 -1.35%
2018-10-04 0 44.30 44.10 44.30 43.70 44.65 1,761,770 77,916,677 44.226 35.74 35.58 35.74 35.25 36.02 2,183,905 35.678 0.68%
2018-10-03 0 44.00 43.95 44.00 42.70 44.25 1,387,814 60,717,312 43.750 35.50 35.45 35.50 34.45 35.70 1,720,346 35.294 2.80%
2018-10-02 0 42.80 42.80 42.90 42.60 44.95 2,767,918 120,296,454 43.461 34.53 34.53 34.61 34.37 36.26 3,431,135 35.060 -4.25%
2018-09-28 0 44.70 44.60 44.70 44.45 46.00 1,796,209 80,529,298 44.833 36.06 35.98 36.06 35.86 37.11 2,226,596 36.167 -2.30%
2018-09-27 0 45.75 45.70 45.75 44.35 45.80 1,275,009 58,120,090 45.584 36.91 36.87 36.91 35.78 36.95 1,580,512 36.773 2.01%
2018-09-26 0 44.85 44.80 44.85 43.90 46.00 3,283,317 147,958,467 45.064 36.18 36.14 36.18 35.41 37.11 4,070,028 36.353 0.56%
2018-09-24 0 44.60 44.55 44.60 44.05 45.05 1,389,900 61,828,217 44.484 35.98 35.94 35.98 35.54 36.34 1,722,932 35.885 -1.00%
2018-09-21 0 45.05 45.05 45.10 44.35 45.20 2,156,375 96,968,494 44.968 36.34 36.34 36.38 35.78 36.46 2,673,061 36.276 0.78%
2018-09-20 0 44.70 44.70 44.75 44.05 45.30 1,260,660 56,211,903 44.589 36.06 36.06 36.10 35.54 36.54 1,562,725 35.970 -0.45%
2018-09-19 0 44.90 44.80 44.90 43.90 44.95 4,209,651 188,326,898 44.737 36.22 36.14 36.22 35.41 36.26 5,218,320 36.090 1.93%
2018-09-18 0 44.05 43.95 44.05 41.45 44.15 3,253,900 141,795,414 43.577 35.54 35.45 35.54 33.44 35.62 4,033,562 35.154 3.77%
2018-09-17 0 42.45 42.40 42.45 41.75 42.75 719,500 30,388,752 42.236 34.24 34.20 34.24 33.68 34.49 891,898 34.072 -0.12%
2018-09-14 0 42.50 42.45 42.50 41.95 42.95 918,039 39,042,734 42.528 34.29 34.24 34.29 33.84 34.65 1,138,009 34.308 0.71%
2018-09-13 0 42.20 42.20 42.25 40.10 42.30 3,098,217 129,493,219 41.796 34.04 34.04 34.08 32.35 34.12 3,840,576 33.717 5.11%
2018-09-12 0 40.15 40.10 40.15 40.05 41.10 2,896,900 116,815,977 40.324 32.39 32.35 32.39 32.31 33.16 3,591,022 32.530 -1.71%
2018-09-11 0 40.85 40.80 40.85 40.65 42.10 1,594,446 65,249,211 40.923 32.95 32.91 32.95 32.79 33.96 1,976,489 33.013 -2.51%
2018-09-10 0 41.90 41.85 41.90 41.40 42.30 2,224,300 93,249,347 41.923 33.80 33.76 33.80 33.40 34.12 2,757,261 33.820 -0.36%
2018-09-07 0 42.05 41.95 42.05 41.55 42.40 1,877,298 78,815,616 41.984 33.92 33.84 33.92 33.52 34.20 2,327,115 33.868 -0.36%
2018-09-06 0 42.20 42.15 42.20 41.65 43.60 1,492,675 63,413,655 42.483 34.04 34.00 34.04 33.60 35.17 1,850,333 34.271 -1.06%
2018-09-05 0 42.65 42.65 42.70 42.50 43.20 1,321,025 56,546,770 42.805 34.41 34.41 34.45 34.29 34.85 1,637,554 34.531 -0.81%
2018-09-04 0 43.00 42.95 43.00 42.00 43.20 1,742,716 74,713,104 42.872 34.69 34.65 34.69 33.88 34.85 2,160,286 34.585 2.38%
2018-09-03 0 42.00 41.95 42.00 40.80 43.00 1,230,423 51,127,430 41.553 33.88 33.84 33.88 32.91 34.69 1,525,243 33.521 -0.83%
2018-08-31 0 42.35 42.30 42.35 41.05 42.75 2,274,062 95,814,794 42.134 34.16 34.12 34.16 33.12 34.49 2,818,947 33.990 1.19%
2018-08-30 0 41.85 41.65 41.85 41.40 43.85 1,959,649 82,794,861 42.250 33.76 33.60 33.76 33.40 35.37 2,429,198 34.083 -2.79%
2018-08-29 0 43.05 42.80 43.05 42.10 43.05 1,810,000 77,268,362 42.690 34.73 34.53 34.73 33.96 34.73 2,243,692 34.438 1.06%
2018-08-28 0 42.60 42.40 42.60 41.35 42.60 1,929,350 81,392,539 42.187 34.37 34.20 34.37 33.36 34.37 2,391,639 34.032 2.40%
2018-08-27 0 41.60 41.60 41.70 40.55 42.40 4,190,334 174,692,800 41.689 33.56 33.56 33.64 32.71 34.20 5,194,374 33.631 1.71%
2018-08-24 0 40.90 40.90 40.95 40.25 41.35 2,737,429 111,476,866 40.723 32.99 32.99 33.03 32.47 33.36 3,393,341 32.852 -2.50%
2018-08-23 0 41.95 41.90 41.95 41.00 43.80 3,752,841 157,396,891 41.941 33.84 33.80 33.84 33.07 35.33 4,652,054 33.834 -1.87%
2018-08-22 0 42.75 42.60 42.75 41.35 42.75 2,779,703 117,405,040 42.237 34.49 34.37 34.49 33.36 34.49 3,445,744 34.072 1.42%
2018-08-21 0 42.15 42.10 42.15 40.75 42.35 4,854,754 202,946,667 41.804 34.00 33.96 34.00 32.87 34.16 6,017,995 33.723 1.93%
2018-08-20 0 41.35 41.30 41.35 40.30 44.15 9,163,182 381,957,737 41.684 33.36 33.32 33.36 32.51 35.62 11,358,759 33.627 -7.80%
2018-08-17 0 44.85 44.80 44.85 42.00 47.50 7,210,757 319,296,894 44.281 36.18 36.14 36.18 33.88 38.32 8,938,516 35.721 -4.06%
2018-08-16 0 46.75 46.75 46.80 45.95 47.75 3,123,200 146,311,376 46.847 37.71 37.71 37.75 37.07 38.52 3,871,546 37.791 0.43%
2018-08-15 0 46.55 46.50 46.55 46.00 47.50 4,673,538 218,265,549 46.702 37.55 37.51 37.55 37.11 38.32 5,793,358 37.675 -0.85%
2018-08-14 0 46.95 46.95 47.00 46.60 48.50 3,335,386 157,182,788 47.126 37.87 37.87 37.92 37.59 39.13 4,134,573 38.017 -2.49%
2018-08-13 0 48.15 48.15 48.25 46.50 48.70 3,627,793 173,220,989 47.748 38.84 38.84 38.92 37.51 39.29 4,497,043 38.519 1.80%
2018-08-10 0 47.30 47.30 47.45 47.10 48.45 3,224,345 153,406,432 47.578 38.16 38.16 38.28 38.00 39.08 3,996,926 38.381 -1.25%
2018-08-09 0 47.90 47.90 47.95 47.35 48.25 4,238,352 202,699,368 47.825 38.64 38.64 38.68 38.20 38.92 5,253,898 38.581 0.10%
2018-08-08 0 47.85 47.80 47.85 46.75 48.00 5,970,000 283,608,247 47.506 38.60 38.56 38.60 37.71 38.72 7,400,463 38.323 3.46%
2018-08-07 0 46.25 46.20 46.25 44.40 46.40 6,907,225 315,341,744 45.654 37.31 37.27 37.31 35.82 37.43 8,562,255 36.829 4.17%
2018-08-06 0 44.40 44.40 44.45 44.30 46.20 2,295,961 103,604,141 45.125 35.82 35.82 35.86 35.74 37.27 2,846,093 36.402 -0.78%
2018-08-03 0 44.75 44.75 44.80 44.65 46.00 3,242,913 146,347,786 45.128 36.10 36.10 36.14 36.02 37.11 4,019,943 36.405 -1.65%
2018-08-02 0 45.50 45.45 45.50 44.05 47.10 5,180,611 235,637,154 45.484 36.71 36.66 36.71 35.54 38.00 6,421,930 36.693 -2.78%
2018-08-01 0 46.80 46.75 46.80 46.50 48.00 4,637,961 217,661,349 46.930 37.75 37.71 37.75 37.51 38.72 5,749,256 37.859 -0.53%
2018-07-31 0 47.05 47.00 47.05 46.35 47.45 5,570,665 261,709,949 46.980 37.96 37.92 37.96 37.39 38.28 6,905,444 37.899 0.53%
2018-07-30 0 46.80 46.70 46.80 45.75 49.90 9,647,341 457,253,706 47.397 37.75 37.67 37.75 36.91 40.25 11,958,927 38.235 2.63%
2018-07-27 0 45.60 45.45 45.60 43.45 45.60 5,128,360 230,864,159 45.017 36.79 36.66 36.79 35.05 36.79 6,357,159 36.316 4.95%
2018-07-26 0 43.45 43.35 43.45 42.85 44.50 2,475,793 107,047,027 43.237 35.05 34.97 35.05 34.57 35.90 3,069,014 34.880 -1.03%
2018-07-25 0 43.90 43.90 43.95 43.35 44.75 5,616,072 247,513,312 44.072 35.41 35.41 35.45 34.97 36.10 6,961,731 35.553 -0.45%
2018-07-24 0 44.10 44.05 44.10 41.85 44.10 7,171,916 310,882,550 43.347 35.58 35.54 35.58 33.76 35.58 8,890,369 34.968 6.39%
2018-07-23 0 41.45 41.40 41.45 39.80 41.45 1,616,132 65,803,985 40.717 33.44 33.40 33.44 32.11 33.44 2,003,371 32.847 2.09%
2018-07-20 0 40.60 40.55 40.60 40.55 41.50 1,925,881 78,674,326 40.851 32.75 32.71 32.75 32.71 33.48 2,387,339 32.955 -1.22%
2018-07-19 0 41.10 41.05 41.10 41.05 41.95 1,306,805 53,950,473 41.284 33.16 33.12 33.16 33.12 33.84 1,619,927 33.304 -2.03%
2018-07-18 0 41.95 41.90 41.95 41.15 42.10 1,330,162 55,611,077 41.808 33.84 33.80 33.84 33.20 33.96 1,648,880 33.727 -0.59%
2018-07-17 0 42.20 42.10 42.20 41.45 42.35 3,051,691 127,899,327 41.911 34.04 33.96 34.04 33.44 34.16 3,782,902 33.810 1.69%
2018-07-16 0 41.50 41.40 41.50 40.90 41.50 2,335,056 96,395,454 41.282 33.48 33.40 33.48 32.99 33.48 2,894,555 33.302 1.97%
2018-07-13 0 40.70 40.65 40.70 40.25 41.45 2,472,893 100,799,406 40.762 32.83 32.79 32.83 32.47 33.44 3,065,419 32.883 -1.09%
2018-07-12 0 41.15 41.15 41.35 39.40 41.35 3,109,553 126,999,010 40.842 33.20 33.20 33.36 31.78 33.36 3,854,629 32.947 3.39%
2018-07-11 0 39.80 39.75 39.80 38.45 39.90 1,517,612 60,057,380 39.574 32.11 32.07 32.11 31.02 32.19 1,881,245 31.924 1.53%
2018-07-10 0 39.20 39.20 39.25 39.20 39.75 850,282 33,523,585 39.426 31.62 31.62 31.66 31.62 32.07 1,054,017 31.806 -0.38%
2018-07-09 0 39.35 39.30 39.35 39.15 40.00 2,590,700 102,070,580 39.399 31.74 31.70 31.74 31.58 32.27 3,211,454 31.783 0.90%
2018-07-06 0 39.00 38.95 39.00 38.25 39.30 3,060,188 118,906,281 38.856 31.46 31.42 31.46 30.86 31.70 3,793,435 31.345 0.26%
2018-07-05 0 38.90 38.80 38.90 38.00 38.90 4,263,505 164,488,040 38.580 31.38 31.30 31.38 30.65 31.38 5,285,077 31.123 3.05%
2018-07-04 0 37.75 37.75 37.80 37.35 38.40 1,242,107 47,045,856 37.876 30.45 30.45 30.49 30.13 30.98 1,539,727 30.555 0.94%
2018-07-03 0 37.40 37.35 37.40 36.40 37.90 3,263,773 121,330,407 37.175 30.17 30.13 30.17 29.36 30.57 4,045,801 29.989 0.27%
2018-06-29 0 37.30 37.20 37.30 36.75 37.50 1,852,900 68,878,525 37.173 30.09 30.01 30.09 29.65 30.25 2,296,871 29.988 1.63%
2018-06-28 0 36.70 36.65 36.70 36.00 37.30 2,117,525 77,279,023 36.495 29.61 29.57 29.61 29.04 30.09 2,624,902 29.441 0.96%
2018-06-27 0 36.35 36.30 36.35 36.20 38.00 1,478,287 54,405,272 36.803 29.32 29.28 29.32 29.20 30.65 1,832,497 29.689 -2.15%
2018-06-26 0 37.15 37.15 37.20 37.00 38.25 1,327,876 49,824,457 37.522 29.97 29.97 30.01 29.85 30.86 1,646,046 30.269 -2.49%
2018-06-25 0 38.10 38.10 38.15 38.00 39.45 2,375,508 91,785,078 38.638 30.74 30.74 30.78 30.65 31.82 2,944,700 31.170 0.66%
2018-06-22 0 37.85 37.85 37.95 37.50 38.20 1,602,500 60,685,512 37.869 30.53 30.53 30.61 30.25 30.82 1,986,473 30.549 0.53%
2018-06-21 0 37.65 37.60 37.65 36.05 38.25 5,992,809 226,162,411 37.739 30.37 30.33 30.37 29.08 30.86 7,428,738 30.444 2.59%
2018-06-20 0 36.70 36.60 36.70 36.20 37.00 2,335,890 85,507,990 36.606 29.61 29.53 29.61 29.20 29.85 2,895,589 29.530 0.41%
2018-06-19 0 36.55 36.55 36.60 36.30 37.70 4,429,055 163,604,693 36.939 29.49 29.49 29.53 29.28 30.41 5,490,295 29.799 -3.43%
2018-06-15 0 37.85 37.80 37.85 37.50 38.30 2,731,740 103,387,202 37.847 30.53 30.49 30.53 30.25 30.90 3,386,288 30.531 -0.79%
2018-06-14 0 38.15 38.15 38.20 38.00 38.80 1,758,431 67,327,829 38.289 30.78 30.78 30.82 30.65 31.30 2,179,766 30.888 -1.42%
2018-06-13 0 38.70 38.70 38.75 37.80 38.95 2,743,923 106,105,585 38.669 31.22 31.22 31.26 30.49 31.42 3,401,391 31.195 1.18%
2018-06-12 0 38.25 38.05 38.25 37.00 38.40 2,693,318 102,255,103 37.966 30.86 30.70 30.86 29.85 30.98 3,338,660 30.628 0.93%
2018-06-11 0 38.45 38.45 38.50 38.30 38.95 1,395,244 53,646,715 38.450 30.57 30.57 30.61 30.45 30.97 1,754,702 30.573 -0.39%
2018-06-08 0 38.60 38.60 38.70 38.50 39.40 2,018,589 78,514,124 38.896 30.69 30.69 30.77 30.61 31.33 2,538,641 30.928 -1.15%
2018-06-07 0 39.05 39.00 39.05 38.45 39.60 1,627,400 63,534,870 39.041 31.05 31.01 31.05 30.57 31.49 2,046,669 31.043 0.64%
2018-06-06 0 38.80 38.80 38.85 38.45 39.35 2,467,806 95,894,707 38.858 30.85 30.85 30.89 30.57 31.29 3,103,590 30.898 -0.39%
2018-06-05 0 38.95 38.95 39.00 38.95 39.70 2,041,126 79,798,310 39.095 30.97 30.97 31.01 30.97 31.57 2,566,984 31.086 -1.39%
2018-06-04 0 39.50 39.45 39.50 38.55 39.60 2,851,806 111,690,644 39.165 31.41 31.37 31.41 30.65 31.49 3,586,520 31.142 -0.38%
2018-06-01 0 39.65 39.60 39.65 38.15 39.65 18,162,600 714,430,104 39.335 31.53 31.49 31.53 30.33 31.53 22,841,854 31.277 0.38%
2018-05-31 0 39.50 39.45 39.50 38.85 39.50 3,320,025 130,383,805 39.272 31.41 31.37 31.41 30.89 31.41 4,175,367 31.227 2.20%
2018-05-30 0 38.65 38.60 38.65 38.40 39.00 3,319,300 128,254,609 38.639 30.73 30.69 30.73 30.53 31.01 4,174,456 30.724 -0.90%
2018-05-29 0 39.00 38.90 39.00 38.80 39.50 1,614,633 63,081,037 39.068 31.01 30.93 31.01 30.85 31.41 2,030,613 31.065 -1.39%
2018-05-28 0 39.55 39.50 39.55 38.55 39.70 1,382,643 54,529,874 39.439 31.45 31.41 31.45 30.65 31.57 1,738,855 31.360 1.93%
2018-05-25 0 38.80 38.80 38.85 38.70 39.30 3,216,146 125,381,854 38.985 30.85 30.85 30.89 30.77 31.25 4,044,726 30.999 -1.15%
2018-05-24 0 39.25 39.15 39.25 38.20 39.85 3,730,000 146,057,302 39.157 31.21 31.13 31.21 30.37 31.69 4,690,965 31.136 2.08%
2018-05-23 0 38.45 38.45 38.50 38.45 39.55 1,888,000 73,201,619 38.772 30.57 30.57 30.61 30.57 31.45 2,374,408 30.829 -2.78%
2018-05-21 0 39.55 39.55 39.60 39.45 40.20 1,234,701 49,063,692 39.737 31.45 31.45 31.49 31.37 31.96 1,552,799 31.597 0.76%
2018-05-18 0 39.25 39.25 39.30 39.05 40.20 2,195,164 86,293,521 39.311 31.21 31.21 31.25 31.05 31.96 2,760,707 31.258 -1.88%
2018-05-17 0 40.00 39.95 40.00 39.60 41.00 1,770,943 70,717,813 39.932 31.81 31.77 31.81 31.49 32.60 2,227,193 31.752 -1.84%
2018-05-16 0 40.75 40.70 40.75 40.30 41.30 2,027,647 82,599,603 40.737 32.40 32.36 32.40 32.04 32.84 2,550,032 32.392 -0.85%
2018-05-15 0 41.10 41.10 41.15 40.60 42.00 2,724,938 111,724,639 41.001 32.68 32.68 32.72 32.28 33.40 3,426,967 32.602 -1.56%
2018-05-14 0 41.75 41.70 41.75 39.95 41.95 2,187,900 90,804,126 41.503 33.20 33.16 33.20 31.77 33.36 2,751,571 33.001 1.33%
2018-05-11 0 41.20 41.20 41.25 40.95 41.60 1,890,574 78,047,114 41.282 32.76 32.76 32.80 32.56 33.08 2,377,645 32.825 0.49%
2018-05-10 0 41.00 41.00 41.05 40.80 41.35 1,054,170 43,285,097 41.061 32.60 32.60 32.64 32.44 32.88 1,325,757 32.649 0.24%
2018-05-09 0 40.90 40.85 40.90 40.45 41.35 1,445,600 59,302,160 41.023 32.52 32.48 32.52 32.16 32.88 1,818,032 32.619 1.36%
2018-05-08 0 40.35 40.30 40.35 40.30 41.60 2,314,376 94,082,489 40.651 32.08 32.04 32.08 32.04 33.08 2,910,632 32.324 -2.54%
2018-05-07 0 41.40 41.40 41.45 39.60 41.70 3,982,300 163,545,585 41.068 32.92 32.92 32.96 31.49 33.16 5,008,265 32.655 1.72%
2018-05-04 0 40.70 40.65 40.70 40.50 41.25 3,747,900 152,957,090 40.811 32.36 32.32 32.36 32.20 32.80 4,713,476 32.451 -0.49%
2018-05-03 0 40.90 40.90 40.95 40.15 41.20 4,469,726 181,859,491 40.687 32.52 32.52 32.56 31.93 32.76 5,621,267 32.352 -1.33%
2018-05-02 0 41.45 41.45 41.50 40.85 41.60 2,405,470 99,515,614 41.371 32.96 32.96 33.00 32.48 33.08 3,025,194 32.896 -0.96%
2018-04-30 0 41.85 41.85 42.00 39.20 42.15 4,717,261 195,121,423 41.363 33.28 33.28 33.40 31.17 33.52 5,932,575 32.890 7.72%
2018-04-27 0 38.85 38.80 38.85 38.15 38.90 2,699,600 104,108,920 38.565 30.89 30.85 30.89 30.33 30.93 3,395,101 30.664 1.70%
2018-04-26 0 38.20 38.10 38.20 37.80 39.15 3,635,800 139,578,740 38.390 30.37 30.30 30.37 30.06 31.13 4,572,496 30.526 -2.43%
2018-04-25 0 39.15 39.10 39.15 38.60 39.40 3,176,900 124,039,022 39.044 31.13 31.09 31.13 30.69 31.33 3,995,369 31.046 -0.25%
2018-04-24 0 39.25 39.25 39.30 38.35 39.30 3,188,500 124,188,005 38.949 31.21 31.21 31.25 30.49 31.25 4,009,957 30.970 1.42%
2018-04-23 0 38.70 38.65 38.70 38.10 39.05 4,169,558 161,297,230 38.684 30.77 30.73 30.77 30.30 31.05 5,243,767 30.760 1.71%
2018-04-20 0 38.05 38.00 38.05 37.45 38.30 3,419,468 129,763,156 37.948 30.26 30.22 30.26 29.78 30.45 4,300,430 30.174 -1.68%
2018-04-19 0 38.70 38.70 38.75 38.00 39.25 2,128,123 82,111,063 38.584 30.77 30.77 30.81 30.22 31.21 2,676,394 30.680 2.38%
2018-04-18 0 37.80 37.80 37.85 37.45 38.50 1,858,514 70,360,066 37.858 30.06 30.06 30.10 29.78 30.61 2,337,325 30.103 0.40%
2018-04-17 0 37.65 37.65 37.70 37.55 38.35 2,315,660 87,620,429 37.838 29.94 29.94 29.98 29.86 30.49 2,912,246 30.087 -0.26%
2018-04-16 0 37.75 37.75 37.80 37.60 38.70 1,495,986 56,785,027 37.958 30.02 30.02 30.06 29.90 30.77 1,881,399 30.182 -2.20%
2018-04-13 0 38.60 38.60 38.65 38.10 39.10 2,322,789 89,260,725 38.428 30.69 30.69 30.73 30.30 31.09 2,921,212 30.556 -0.90%
2018-04-12 0 38.95 38.90 38.95 38.35 39.60 2,011,877 77,819,025 38.680 30.97 30.93 30.97 30.49 31.49 2,530,199 30.756 -0.89%
2018-04-11 0 39.30 39.25 39.30 39.05 40.15 1,757,327 69,496,291 39.547 31.25 31.21 31.25 31.05 31.93 2,210,069 31.445 0.38%
2018-04-10 0 39.15 39.10 39.15 38.50 39.65 3,191,273 124,686,200 39.071 31.13 31.09 31.13 30.61 31.53 4,013,445 31.067 -1.26%
2018-04-09 0 39.65 39.60 39.65 38.90 40.00 1,640,479 64,895,329 39.559 31.53 31.49 31.53 30.93 31.81 2,063,118 31.455 0.38%
2018-04-06 0 39.50 39.45 39.50 39.10 39.90 1,852,915 73,077,859 39.439 31.41 31.37 31.41 31.09 31.73 2,330,284 31.360 1.02%
2018-04-04 0 39.10 39.10 39.15 39.00 39.80 3,041,244 119,519,337 39.299 31.09 31.09 31.13 31.01 31.65 3,824,764 31.249 -1.76%
2018-04-03 0 39.80 39.80 39.85 37.10 40.00 3,420,359 133,403,331 39.003 31.65 31.65 31.69 29.50 31.81 4,301,550 31.013 4.74%
2018-03-29 0 38.00 37.95 38.00 37.65 39.05 3,129,539 119,249,440 38.104 30.22 30.18 30.22 29.94 31.05 3,935,806 30.299 -0.65%
2018-03-28 0 38.25 38.20 38.25 38.05 39.35 4,177,292 160,693,296 38.468 30.41 30.37 30.41 30.26 31.29 5,253,493 30.588 -1.92%
2018-03-27 0 39.00 38.95 39.00 38.45 40.10 2,406,678 93,918,898 39.024 31.01 30.97 31.01 30.57 31.89 3,026,714 31.030 -1.14%
2018-03-26 0 39.45 39.45 39.50 38.55 39.90 2,605,102 102,757,649 39.445 31.37 31.37 31.41 30.65 31.73 3,276,258 31.364 0.77%
2018-03-23 0 39.15 39.10 39.15 38.00 39.30 5,394,160 209,867,304 38.906 31.13 31.09 31.13 30.22 31.25 6,783,864 30.936 -1.01%
2018-03-22 0 39.55 39.50 39.55 39.20 41.05 3,278,844 130,993,615 39.951 31.45 31.41 31.45 31.17 32.64 4,123,577 31.767 -2.22%
2018-03-21 0 40.45 40.40 40.45 40.35 41.40 1,885,000 77,115,047 40.910 32.16 32.12 32.16 32.08 32.92 2,370,635 32.529 -0.37%
2018-03-20 0 40.60 40.55 40.60 40.10 40.80 2,679,600 108,437,461 40.468 32.28 32.24 32.28 31.89 32.44 3,369,949 32.178 -0.12%
2018-03-19 0 40.65 40.60 40.65 40.35 40.95 2,765,980 112,424,339 40.645 32.32 32.28 32.32 32.08 32.56 3,478,583 32.319 -0.73%
2018-03-16 0 40.95 40.95 41.00 40.80 41.65 2,978,805 122,390,074 41.087 32.56 32.56 32.60 32.44 33.12 3,746,238 32.670 -1.68%
2018-03-15 0 41.65 41.65 41.70 41.50 42.15 2,015,992 84,096,943 41.715 33.12 33.12 33.16 33.00 33.52 2,535,375 33.169 -2.12%
2018-03-14 0 42.55 42.55 42.60 42.20 43.50 1,267,687 54,044,795 42.633 33.83 33.83 33.87 33.56 34.59 1,594,283 33.899 -2.74%
2018-03-13 0 43.75 43.60 43.75 43.25 43.95 3,019,131 131,589,644 43.585 34.79 34.67 34.79 34.39 34.95 3,796,954 34.657 0.34%
2018-03-12 0 43.60 43.60 43.70 42.95 44.00 2,236,903 97,664,276 43.660 34.67 34.67 34.75 34.15 34.99 2,813,199 34.716 0.93%
2018-03-09 0 43.20 43.15 43.20 42.75 43.30 2,524,500 108,738,281 43.073 34.35 34.31 34.35 33.99 34.43 3,174,890 34.249 1.41%
2018-03-08 0 42.60 42.55 42.60 42.45 43.10 2,329,700 99,736,580 42.811 33.87 33.83 33.87 33.75 34.27 2,929,904 34.041 -0.35%
2018-03-07 0 42.75 42.65 42.75 42.20 43.10 2,404,660 102,632,796 42.681 33.99 33.91 33.99 33.56 34.27 3,024,176 33.937 0.00%
2018-03-06 0 42.75 42.65 42.75 42.15 43.65 1,904,000 81,146,965 42.619 33.99 33.91 33.99 33.52 34.71 2,394,530 33.888 0.59%
2018-03-05 0 42.50 42.40 42.50 42.00 43.05 2,444,516 103,657,765 42.404 33.79 33.71 33.79 33.40 34.23 3,074,300 33.718 -0.70%
2018-03-02 0 42.80 42.80 42.85 42.15 42.95 2,385,400 101,912,034 42.723 34.03 34.03 34.07 33.52 34.15 2,999,954 33.971 -0.35%
2018-03-01 0 42.95 42.90 42.95 42.10 43.30 3,165,500 135,832,555 42.910 34.15 34.11 34.15 33.48 34.43 3,981,032 34.120 1.30%
2018-02-28 0 42.40 42.40 42.45 42.05 43.95 2,692,384 114,405,943 42.492 33.71 33.71 33.75 33.44 34.95 3,386,026 33.788 -2.97%
2018-02-27 0 43.70 43.65 43.70 43.25 44.05 2,316,920 101,047,328 43.613 34.75 34.71 34.75 34.39 35.03 2,913,831 34.679 1.16%
2018-02-26 0 43.20 43.20 43.35 42.70 43.80 1,939,600 84,110,468 43.365 34.35 34.35 34.47 33.95 34.83 2,439,302 34.481 0.12%
2018-02-23 0 43.15 43.10 43.15 42.10 43.40 1,815,517 77,987,306 42.956 34.31 34.27 34.31 33.48 34.51 2,283,251 34.156 3.11%
2018-02-22 0 41.85 41.85 41.90 41.80 43.20 3,618,370 152,908,292 42.259 33.28 33.28 33.32 33.24 34.35 4,550,575 33.602 -4.34%
2018-02-21 0 43.75 43.70 43.75 42.00 43.90 2,569,355 111,453,978 43.378 34.79 34.75 34.79 33.40 34.91 3,231,301 34.492 1.74%
2018-02-20 0 43.00 43.00 43.05 41.60 43.15 3,683,000 157,269,994 42.702 34.19 34.19 34.23 33.08 34.31 4,631,856 33.954 1.78%
2018-02-15 0 42.25 42.25 42.35 41.40 43.30 3,699,819 155,043,477 41.906 33.59 33.59 33.67 32.92 34.43 4,653,008 33.321 0.48%
2018-02-14 0 42.05 42.05 42.10 41.40 43.60 3,054,490 128,510,905 42.073 33.44 33.44 33.48 32.92 34.67 3,841,422 33.454 -2.44%
2018-02-13 0 43.10 43.10 43.15 42.60 44.30 5,845,199 254,177,916 43.485 34.27 34.27 34.31 33.87 35.22 7,351,105 34.577 1.29%
2018-02-12 0 42.55 42.55 42.60 40.50 43.00 6,883,610 291,491,762 42.346 33.83 33.83 33.87 32.20 34.19 8,657,043 33.671 5.32%
2018-02-09 0 40.40 40.40 40.45 40.10 41.45 6,933,722 280,482,943 40.452 32.12 32.12 32.16 31.89 32.96 8,720,066 32.165 -1.94%
2018-02-08 0 41.20 41.20 41.25 40.05 41.45 3,703,704 151,969,441 41.032 32.76 32.76 32.80 31.85 32.96 4,657,894 32.626 3.00%
2018-02-07 0 40.00 39.95 40.00 39.80 42.00 5,100,986 205,913,085 40.367 31.81 31.77 31.81 31.65 33.40 6,415,160 32.098 -2.56%
2018-02-06 0 41.05 41.05 41.10 39.90 41.65 8,059,680 328,654,390 40.778 32.64 32.64 32.68 31.73 33.12 10,136,106 32.424 -2.73%
2018-02-05 0 42.20 42.15 42.20 42.10 43.60 6,091,110 258,810,522 42.490 33.56 33.52 33.56 33.48 34.67 7,660,370 33.786 -3.32%
2018-02-02 0 43.65 43.55 43.65 42.15 43.75 6,620,272 287,011,589 43.353 34.71 34.63 34.71 33.52 34.79 8,325,861 34.472 2.83%
2018-02-01 0 42.45 42.40 42.45 42.20 44.05 5,950,553 255,637,028 42.960 33.75 33.71 33.75 33.56 35.03 7,483,602 34.160 -1.96%
2018-01-31 0 43.30 43.25 43.30 42.90 43.95 5,851,567 254,228,471 43.446 34.43 34.39 34.43 34.11 34.95 7,359,114 34.546 1.17%
2018-01-30 0 42.80 42.75 42.80 42.65 44.40 6,548,362 282,858,047 43.195 34.03 33.99 34.03 33.91 35.30 8,235,425 34.347 -2.73%
2018-01-29 0 44.00 43.95 44.00 44.00 45.90 6,459,876 286,993,680 44.427 34.99 34.95 34.99 34.99 36.50 8,124,142 35.326 -3.08%
2018-01-26 0 45.40 45.40 45.45 45.30 46.40 2,944,605 134,484,996 45.672 36.10 36.10 36.14 36.02 36.89 3,703,227 36.316 -0.22%
2018-01-25 0 45.50 45.50 45.65 45.40 47.15 3,915,042 179,217,420 45.777 36.18 36.18 36.30 36.10 37.49 4,923,679 36.399 -3.29%
2018-01-24 0 47.05 47.05 47.10 45.80 47.30 5,663,900 263,896,956 46.593 37.41 37.41 37.45 36.42 37.61 7,123,098 37.048 1.18%
2018-01-23 0 46.50 46.45 46.50 45.90 47.55 5,082,500 235,714,227 46.378 36.97 36.93 36.97 36.50 37.81 6,391,911 36.877 -1.17%
2018-01-22 0 47.05 47.00 47.05 46.35 47.55 5,209,500 244,863,387 47.003 37.41 37.37 37.41 36.85 37.81 6,551,630 37.374 -0.84%
2018-01-19 0 47.45 47.35 47.45 46.10 47.75 6,798,909 321,641,568 47.308 37.73 37.65 37.73 36.66 37.97 8,550,521 37.617 2.93%
2018-01-18 0 46.10 46.05 46.10 45.90 47.45 6,842,977 316,989,316 46.323 36.66 36.62 36.66 36.50 37.73 8,605,942 36.834 -2.85%
2018-01-17 0 47.45 47.35 47.45 46.45 48.45 3,417,400 161,285,419 47.195 37.73 37.65 37.73 36.93 38.52 4,297,829 37.527 -1.04%
2018-01-16 0 47.95 47.95 48.00 46.95 48.45 3,962,300 189,591,558 47.849 38.13 38.13 38.17 37.33 38.52 4,983,112 38.047 1.05%
2018-01-15 0 47.45 47.40 47.45 47.00 49.25 4,967,702 236,831,520 47.674 37.73 37.69 37.73 37.37 39.16 6,247,537 37.908 -0.94%
2018-01-12 0 47.90 47.90 47.95 47.60 49.15 9,368,908 452,142,712 48.260 38.09 38.09 38.13 37.85 39.08 11,782,632 38.374 -1.84%
2018-01-11 0 48.80 48.75 48.80 48.65 50.85 4,955,058 243,264,414 49.094 38.80 38.76 38.80 38.68 40.43 6,231,636 39.037 -3.65%
2018-01-10 0 50.65 50.65 50.80 50.65 51.50 3,434,931 175,151,856 50.991 40.27 40.27 40.39 40.27 40.95 4,319,877 40.546 -2.41%
2018-01-09 0 51.90 51.75 51.90 50.45 52.20 6,672,829 343,347,722 51.455 41.27 41.15 41.27 40.12 41.51 8,391,958 40.914 0.78%
2018-01-08 0 51.50 51.45 51.50 51.15 53.25 3,879,900 201,088,328 51.828 40.95 40.91 40.95 40.67 42.34 4,879,484 41.211 -3.20%
2018-01-05 0 53.20 53.00 53.20 52.30 53.25 2,690,143 142,331,289 52.908 42.30 42.14 42.30 41.59 42.34 3,383,208 42.070 0.57%
2018-01-04 0 52.90 52.80 52.90 52.30 53.30 3,918,908 206,664,393 52.735 42.06 41.98 42.06 41.59 42.38 4,928,541 41.932 1.05%
2018-01-03 0 52.35 52.30 52.35 51.10 52.65 4,901,369 255,423,731 52.113 41.63 41.59 41.63 40.63 41.86 6,164,115 41.437 2.65%
2018-01-02 0 51.00 50.95 51.00 50.80 52.90 4,673,147 241,153,667 51.604 40.55 40.51 40.55 40.39 42.06 5,877,096 41.033 0.29%
2017-12-29 0 50.85 50.85 50.90 50.25 51.95 2,835,098 144,516,210 50.974 40.43 40.43 40.47 39.96 41.31 3,565,508 40.532 -2.02%
2017-12-28 0 51.90 51.90 51.95 50.85 53.35 2,721,171 141,579,276 52.029 41.27 41.27 41.31 40.43 42.42 3,422,230 41.370 0.97%
2017-12-27 0 51.40 51.40 51.50 51.05 53.40 3,858,278 199,923,145 51.817 40.87 40.87 40.95 40.59 42.46 4,852,291 41.202 1.48%
2017-12-22 0 50.65 50.65 50.70 50.10 51.30 1,793,327 90,771,918 50.616 40.27 40.27 40.31 39.84 40.79 2,255,344 40.247 0.20%
2017-12-21 0 50.55 50.55 50.65 49.15 51.50 2,349,707 119,335,321 50.787 40.19 40.19 40.27 39.08 40.95 2,955,065 40.383 -0.59%
2017-12-20 0 50.85 50.85 50.90 49.50 51.30 3,759,199 189,842,238 50.501 40.43 40.43 40.47 39.36 40.79 4,727,686 40.155 2.73%
2017-12-19 0 49.50 49.45 49.50 48.90 50.25 3,124,379 154,616,658 49.487 39.36 39.32 39.36 38.88 39.96 3,929,317 39.350 1.02%
2017-12-18 0 49.00 48.95 49.00 47.95 49.60 3,374,783 165,453,589 49.026 38.96 38.92 38.96 38.13 39.44 4,244,233 38.983 2.19%
2017-12-15 0 47.95 47.85 47.95 46.70 48.30 4,655,333 222,187,605 47.728 38.13 38.05 38.13 37.13 38.41 5,854,692 37.950 1.91%
2017-12-14 0 47.05 47.00 47.05 46.20 47.30 2,503,141 117,453,073 46.922 37.41 37.37 37.41 36.74 37.61 3,148,028 37.310 1.29%
2017-12-13 0 46.45 46.40 46.45 44.90 47.10 3,149,300 146,220,735 46.430 36.93 36.89 36.93 35.70 37.45 3,960,658 36.918 3.68%
2017-12-12 0 44.80 44.80 44.90 44.80 46.00 1,285,641 58,053,210 45.155 35.62 35.62 35.70 35.62 36.58 1,616,862 35.905 -0.44%
2017-12-11 0 45.00 45.00 45.10 44.90 45.70 2,642,300 119,373,652 45.178 35.78 35.78 35.86 35.70 36.34 3,323,039 35.923 3.09%
2017-12-08 0 43.65 43.65 43.70 42.80 44.35 1,816,400 79,324,820 43.671 34.71 34.71 34.75 34.03 35.26 2,284,361 34.725 2.11%
2017-12-07 0 42.75 42.75 42.80 42.65 43.85 1,230,928 52,940,511 43.009 33.99 33.99 34.03 33.91 34.87 1,548,054 34.198 -1.84%
2017-12-06 0 43.55 43.55 43.60 43.50 45.20 1,775,736 77,963,632 43.905 34.63 34.63 34.67 34.59 35.94 2,233,221 34.911 -2.90%
2017-12-05 0 44.85 44.75 44.85 44.55 45.60 1,587,446 71,484,140 45.031 35.66 35.58 35.66 35.42 36.26 1,996,422 35.806 0.00%
2017-12-04 0 44.85 44.80 44.85 44.30 46.00 1,600,560 72,142,222 45.073 35.66 35.62 35.66 35.22 36.58 2,012,914 35.840 -0.22%
2017-12-01 0 44.95 44.95 45.10 44.45 45.80 1,227,801 55,057,904 44.843 35.74 35.74 35.86 35.34 36.42 1,544,121 35.656 0.22%
2017-11-30 0 44.85 44.85 44.90 44.45 45.70 2,537,963 114,480,505 45.107 35.66 35.66 35.70 35.34 36.34 3,191,822 35.867 -0.55%
2017-11-29 0 45.10 45.10 45.15 44.65 46.10 2,057,490 92,822,873 45.115 35.86 35.86 35.90 35.50 36.66 2,587,564 35.873 -1.53%
2017-11-28 0 45.80 45.80 45.90 45.15 46.45 2,507,300 114,849,809 45.806 36.42 36.42 36.50 35.90 36.93 3,153,259 36.423 -1.19%
2017-11-27 0 46.35 46.30 46.35 45.65 47.40 2,378,400 110,594,232 46.499 36.85 36.82 36.85 36.30 37.69 2,991,150 36.974 -0.32%
2017-11-24 0 46.50 46.45 46.50 44.05 46.95 3,585,640 165,515,935 46.161 36.97 36.93 36.97 35.03 37.33 4,509,413 36.705 4.85%
2017-11-23 0 44.35 44.35 44.40 44.15 45.25 2,149,867 96,151,064 44.724 35.26 35.26 35.30 35.11 35.98 2,703,740 35.562 -0.22%
2017-11-22 0 44.45 44.45 44.50 43.60 45.00 2,144,980 95,338,077 44.447 35.34 35.34 35.38 34.67 35.78 2,697,594 35.342 2.30%
2017-11-21 0 43.45 43.40 43.45 43.00 43.95 1,848,031 80,176,909 43.385 34.55 34.51 34.55 34.19 34.95 2,324,142 34.497 0.46%
2017-11-20 0 43.25 43.25 43.30 42.80 44.15 3,302,400 142,799,299 43.241 34.39 34.39 34.43 34.03 35.11 4,153,202 34.383 -1.82%
2017-11-17 0 44.05 44.05 44.10 43.80 45.55 3,150,332 140,130,108 44.481 35.03 35.03 35.07 34.83 36.22 3,961,956 35.369 -2.44%
2017-11-16 0 45.15 45.15 45.25 44.75 46.00 2,434,300 110,067,927 45.215 35.90 35.90 35.98 35.58 36.58 3,061,452 35.953 -0.88%
2017-11-15 0 45.55 45.50 45.55 45.40 46.70 2,754,881 126,452,888 45.901 36.22 36.18 36.22 36.10 37.13 3,464,625 36.498 -1.73%
2017-11-14 0 46.35 46.30 46.35 45.20 46.60 2,370,082 109,759,090 46.310 36.85 36.82 36.85 35.94 37.05 2,980,689 36.823 2.21%
2017-11-13 0 45.35 45.35 45.40 44.60 46.10 2,608,069 118,765,943 45.538 36.06 36.06 36.10 35.46 36.66 3,279,989 36.209 1.57%
2017-11-10 0 44.65 44.65 44.70 44.50 45.20 1,496,583 67,025,895 44.786 35.50 35.50 35.54 35.38 35.94 1,882,150 35.611 -0.78%
2017-11-09 0 45.00 45.00 45.05 44.45 45.55 1,587,800 71,492,324 45.026 35.78 35.78 35.82 35.34 36.22 1,996,867 35.802 0.33%
2017-11-08 0 44.85 44.85 44.90 44.80 45.85 1,894,282 85,422,367 45.095 35.66 35.66 35.70 35.62 36.46 2,382,308 35.857 -0.88%
2017-11-07 0 45.25 45.25 45.35 44.65 45.60 2,016,191 90,930,806 45.100 35.98 35.98 36.06 35.50 36.26 2,535,625 35.861 -0.33%
2017-11-06 0 45.40 45.40 45.50 44.30 46.55 2,242,490 101,560,899 45.289 36.10 36.10 36.18 35.22 37.01 2,820,226 36.012 -1.73%
2017-11-03 0 46.20 46.15 46.20 45.40 46.55 1,439,004 66,148,523 45.968 36.74 36.70 36.74 36.10 37.01 1,809,736 36.551 0.00%
2017-11-02 0 46.20 46.20 46.30 45.65 46.55 1,620,200 74,828,742 46.185 36.74 36.74 36.82 36.30 37.01 2,037,614 36.724 1.65%
2017-11-01 0 45.45 45.45 45.60 45.20 46.60 1,591,212 72,563,818 45.603 36.14 36.14 36.26 35.94 37.05 2,001,158 36.261 -0.44%
2017-10-31 0 45.65 45.65 45.80 45.40 46.20 2,071,432 95,064,875 45.893 36.30 36.30 36.42 36.10 36.74 2,605,098 36.492 0.77%
2017-10-30 0 45.30 45.30 45.35 45.20 46.45 1,104,800 50,401,585 45.621 36.02 36.02 36.06 35.94 36.93 1,389,431 36.275 -0.55%
2017-10-27 0 45.55 45.55 45.70 45.10 46.30 1,866,983 85,070,485 45.566 36.22 36.22 36.34 35.86 36.82 2,347,976 36.231 0.33%
2017-10-26 0 45.40 45.35 45.40 45.00 46.20 3,370,500 153,371,804 45.504 36.10 36.06 36.10 35.78 36.74 4,238,846 36.182 -1.20%
2017-10-25 0 45.95 45.95 46.00 43.55 46.20 4,237,678 191,733,129 45.245 36.54 36.54 36.58 34.63 36.74 5,329,436 35.976 5.51%
2017-10-24 0 43.55 43.55 43.60 43.40 45.35 5,507,736 243,128,002 44.143 34.63 34.63 34.67 34.51 36.06 6,926,701 35.100 -2.02%
2017-10-23 0 44.45 44.45 44.50 44.00 46.05 6,713,051 298,369,051 44.446 35.34 35.34 35.38 34.99 36.62 8,442,543 35.341 -7.01%
2017-10-20 0 47.80 47.80 47.85 46.60 48.25 1,455,877 69,301,213 47.601 38.01 38.01 38.05 37.05 38.37 1,830,956 37.850 3.02%
2017-10-19 0 46.40 46.40 46.45 46.25 47.90 3,081,220 145,039,245 47.072 36.89 36.89 36.93 36.78 38.09 3,875,039 37.429 -0.54%
2017-10-18 0 46.65 46.65 46.70 46.65 48.35 2,841,547 133,881,440 47.116 37.09 37.09 37.13 37.09 38.45 3,573,618 37.464 -3.22%
2017-10-17 0 48.20 48.15 48.20 46.80 48.35 2,360,910 112,770,123 47.766 38.33 38.29 38.33 37.21 38.45 2,969,154 37.981 0.84%
2017-10-16 0 47.80 47.80 47.85 47.15 48.10 2,770,606 132,331,856 47.763 38.01 38.01 38.05 37.49 38.25 3,484,401 37.978 1.59%
2017-10-13 0 47.05 47.00 47.05 45.05 47.30 2,282,000 106,690,887 46.753 37.41 37.37 37.41 35.82 37.61 2,869,915 37.176 3.75%
2017-10-12 0 45.35 45.35 45.50 45.20 45.95 1,596,450 72,699,293 45.538 36.06 36.06 36.18 35.94 36.54 2,007,745 36.209 -0.66%
2017-10-11 0 45.65 45.55 45.65 45.05 45.90 2,128,180 97,020,260 45.588 36.30 36.22 36.30 35.82 36.50 2,676,466 36.249 0.88%
2017-10-10 0 45.25 45.20 45.25 44.75 46.00 1,389,600 62,782,419 45.180 35.98 35.94 35.98 35.58 36.58 1,747,604 35.925 -0.33%
2017-10-09 0 45.40 45.35 45.40 44.80 45.45 1,202,149 54,390,679 45.245 36.10 36.06 36.10 35.62 36.14 1,511,860 35.976 -0.98%
2017-10-06 0 45.85 45.80 45.85 44.70 46.25 1,956,200 89,347,845 45.674 36.46 36.42 36.46 35.54 36.78 2,460,178 36.318 2.57%
2017-10-04 0 44.70 44.70 44.85 44.25 45.20 983,500 44,002,368 44.741 35.54 35.54 35.66 35.19 35.94 1,236,880 35.575 -0.78%
2017-10-03 0 45.05 45.05 45.15 43.25 45.15 2,670,400 119,338,054 44.689 35.82 35.82 35.90 34.39 35.90 3,358,379 35.534 2.97%
2017-09-29 0 43.75 43.75 43.85 43.55 44.10 1,570,600 68,802,420 43.806 34.79 34.79 34.87 34.63 35.07 1,975,236 34.833 -0.46%
2017-09-28 0 43.95 43.95 44.00 43.35 44.20 1,403,055 61,636,928 43.931 34.95 34.95 34.99 34.47 35.15 1,764,526 34.931 -0.23%
2017-09-27 0 44.05 44.05 44.10 42.75 44.35 2,384,300 105,051,047 44.059 35.03 35.03 35.07 33.99 35.26 2,998,570 35.034 1.61%
2017-09-26 0 43.35 43.30 43.35 42.10 43.50 1,920,447 83,060,944 43.251 34.47 34.43 34.47 33.48 34.59 2,415,214 34.391 1.40%
2017-09-25 0 42.75 42.70 42.75 42.00 43.30 3,253,715 139,043,858 42.734 33.99 33.95 33.99 33.40 34.43 4,091,974 33.980 -1.95%
2017-09-22 0 43.60 43.60 43.65 43.10 43.90 1,847,492 80,381,516 43.508 34.67 34.67 34.71 34.27 34.91 2,323,464 34.596 -0.34%
2017-09-21 0 43.75 43.75 43.80 43.30 44.10 2,218,800 97,168,662 43.793 34.79 34.79 34.83 34.43 35.07 2,790,432 34.822 0.57%
2017-09-20 0 43.50 43.50 43.55 43.10 43.80 4,621,099 200,698,077 43.431 34.59 34.59 34.63 34.27 34.83 5,811,639 34.534 0.23%
2017-09-19 0 43.40 43.35 43.40 43.10 43.95 2,340,138 101,672,547 43.447 34.51 34.47 34.51 34.27 34.95 2,943,031 34.547 -0.91%
2017-09-18 0 43.80 43.80 43.90 43.60 44.20 3,419,650 150,128,327 43.902 34.83 34.83 34.91 34.67 35.15 4,300,659 34.908 0.00%
2017-09-15 0 43.80 43.75 43.80 42.70 44.00 3,037,000 131,548,030 43.315 34.83 34.79 34.83 33.95 34.99 3,819,426 34.442 0.00%
2017-09-14 0 43.80 43.70 43.80 43.00 44.35 6,514,057 284,805,917 43.722 34.83 34.75 34.83 34.19 35.26 8,192,282 34.765 2.58%
2017-09-13 0 42.70 42.65 42.70 41.70 42.80 4,017,600 170,675,228 42.482 33.95 33.91 33.95 33.16 34.03 5,052,659 33.779 3.14%
2017-09-12 0 41.40 41.40 41.45 41.15 42.30 1,115,100 46,152,493 41.389 32.92 32.92 32.96 32.72 33.63 1,402,385 32.910 -1.78%
2017-09-11 0 42.15 42.15 42.20 42.05 42.75 2,649,500 112,019,251 42.279 33.52 33.52 33.56 33.44 33.99 3,332,094 33.618 0.84%
2017-09-08 0 41.80 41.75 41.80 41.20 42.00 1,593,248 66,436,265 41.699 33.24 33.20 33.24 32.76 33.40 2,003,719 33.156 0.12%
2017-09-07 0 41.75 41.75 41.80 41.00 42.55 5,166,700 216,764,932 41.954 33.20 33.20 33.24 32.60 33.83 6,497,804 33.360 0.85%
2017-09-06 0 41.40 41.35 41.40 40.00 41.45 2,812,473 114,877,813 40.846 32.92 32.88 32.92 31.81 32.96 3,537,054 32.478 2.48%
2017-09-05 0 40.40 40.35 40.40 39.95 41.05 2,933,703 118,215,338 40.296 32.12 32.08 32.12 31.77 32.64 3,689,517 32.041 -1.46%
2017-09-04 0 41.00 41.00 41.05 40.70 41.60 1,707,075 70,008,138 41.011 32.60 32.60 32.64 32.36 33.08 2,146,871 32.609 -0.12%
2017-09-01 0 41.05 41.00 41.05 40.20 41.30 2,716,900 111,226,785 40.939 32.64 32.60 32.64 31.96 32.84 3,416,858 32.552 0.24%
2017-08-31 0 40.95 40.90 40.95 40.70 41.70 2,566,445 105,085,125 40.946 32.56 32.52 32.56 32.36 33.16 3,227,642 32.558 -0.73%
2017-08-30 0 41.25 41.20 41.25 40.80 42.00 6,648,800 273,226,690 41.094 32.80 32.76 32.80 32.44 33.40 8,361,739 32.676 -1.55%
2017-08-29 0 41.90 41.85 41.90 40.20 41.95 5,319,291 219,400,710 41.246 33.32 33.28 33.32 31.96 33.36 6,689,707 32.797 2.70%
2017-08-28 0 40.80 40.80 40.85 39.00 40.80 4,233,799 170,048,225 40.164 32.44 32.44 32.48 31.01 32.44 5,324,558 31.937 4.48%
2017-08-25 0 39.05 39.05 39.10 38.40 39.45 2,406,700 93,661,431 38.917 31.05 31.05 31.09 30.53 31.37 3,026,741 30.945 -0.26%
2017-08-24 0 39.15 39.10 39.15 38.80 39.95 2,434,930 95,269,730 39.126 31.13 31.09 31.13 30.85 31.77 3,062,244 31.111 -2.61%
2017-08-22 0 40.20 40.15 40.20 39.50 40.75 9,305,731 373,321,057 40.117 31.96 31.93 31.96 31.41 32.40 11,703,178 31.899 1.01%
2017-08-21 0 39.80 39.80 39.85 37.50 40.70 10,537,700 415,825,626 39.461 31.65 31.65 31.69 29.82 32.36 13,252,541 31.377 5.01%
2017-08-18 0 37.90 37.90 37.95 37.25 38.10 1,723,227 65,021,958 37.733 30.14 30.14 30.18 29.62 30.30 2,167,184 30.003 0.13%
2017-08-17 0 37.85 37.80 37.85 37.45 38.05 1,265,200 47,765,100 37.753 30.10 30.06 30.10 29.78 30.26 1,591,155 30.019 -0.39%
2017-08-16 0 38.00 38.00 38.05 37.40 38.35 1,392,722 52,679,887 37.825 30.22 30.22 30.26 29.74 30.49 1,751,531 30.076 -0.13%
2017-08-15 0 38.05 38.05 38.15 37.20 39.10 7,502,302 288,025,339 38.392 30.26 30.26 30.33 29.58 31.09 9,435,130 30.527 3.96%
2017-08-14 0 36.60 36.60 36.65 36.50 37.10 1,794,600 65,789,205 36.660 29.10 29.10 29.14 29.02 29.50 2,256,945 29.150 -0.14%
2017-08-11 0 36.65 36.65 36.70 36.55 37.20 2,371,600 87,039,817 36.701 29.14 29.14 29.18 29.06 29.58 2,982,598 29.183 -2.53%
2017-08-10 0 37.60 37.55 37.60 37.20 37.95 1,412,200 52,990,457 37.523 29.90 29.86 29.90 29.58 30.18 1,776,027 29.837 -1.31%
2017-08-09 0 38.10 38.05 38.10 37.55 38.20 3,067,400 116,214,140 37.887 30.30 30.26 30.30 29.86 30.37 3,857,658 30.126 -0.13%
2017-08-08 0 38.15 38.15 38.20 37.80 38.40 2,526,040 96,339,290 38.138 30.33 30.33 30.37 30.06 30.53 3,176,827 30.326 -0.26%
2017-08-07 0 38.25 38.20 38.25 37.80 38.35 1,861,100 70,880,494 38.085 30.41 30.37 30.41 30.06 30.49 2,340,578 30.283 0.26%
2017-08-04 0 38.15 38.10 38.15 37.30 38.30 2,702,304 102,352,281 37.876 30.33 30.30 30.33 29.66 30.45 3,398,502 30.117 1.19%
2017-08-03 0 37.70 37.65 37.70 37.40 37.85 2,219,462 83,497,178 37.620 29.98 29.94 29.98 29.74 30.10 2,791,265 29.914 -0.40%
2017-08-02 0 37.85 37.80 37.85 37.30 37.90 1,730,500 65,255,784 37.709 30.10 30.06 30.10 29.66 30.14 2,176,331 29.984 1.34%
2017-08-01 0 37.35 37.35 37.40 37.00 37.80 2,147,125 80,275,969 37.388 29.70 29.70 29.74 29.42 30.06 2,700,292 29.729 0.40%
2017-07-31 0 37.20 37.20 37.25 36.60 37.50 2,695,313 100,291,233 37.209 29.58 29.58 29.62 29.10 29.82 3,389,710 29.587 0.81%
2017-07-28 0 36.90 36.90 36.95 36.70 37.65 2,617,127 96,768,787 36.975 29.34 29.34 29.38 29.18 29.94 3,291,381 29.401 -1.60%
2017-07-27 0 37.50 37.50 37.60 36.75 37.80 4,089,276 153,155,785 37.453 29.82 29.82 29.90 29.22 30.06 5,142,801 29.781 1.63%
2017-07-26 0 36.90 36.85 36.90 36.75 37.70 3,325,527 123,137,827 37.028 29.34 29.30 29.34 29.22 29.98 4,182,287 29.443 -1.60%
2017-07-25 0 37.50 37.45 37.50 37.30 37.85 3,129,921 117,631,879 37.583 29.82 29.78 29.82 29.66 30.10 3,936,287 29.884 -0.27%
2017-07-24 0 37.60 37.55 37.60 37.50 38.40 3,603,300 136,300,086 37.826 29.90 29.86 29.90 29.82 30.53 4,531,623 30.078 -2.08%
2017-07-21 0 38.40 38.35 38.40 38.30 39.15 1,430,992 55,310,188 38.652 30.53 30.49 30.53 30.45 31.13 1,799,660 30.734 -1.41%
2017-07-20 0 38.95 38.95 39.00 38.65 39.20 1,010,500 39,413,120 39.004 30.97 30.97 31.01 30.73 31.17 1,270,836 31.014 0.00%
2017-07-19 0 38.95 38.90 38.95 38.50 39.20 2,039,215 79,423,999 38.948 30.97 30.93 30.97 30.61 31.17 2,564,581 30.970 0.78%
2017-07-18 0 38.65 38.65 38.70 38.60 39.20 1,268,023 49,116,651 38.735 30.73 30.73 30.77 30.69 31.17 1,594,705 30.800 -1.28%
2017-07-17 0 39.15 39.15 39.20 39.00 39.95 806,940 31,687,875 39.269 31.13 31.13 31.17 31.01 31.77 1,014,833 31.225 -0.63%
2017-07-14 0 39.40 39.40 39.45 39.15 39.80 1,487,695 58,895,983 39.589 31.33 31.33 31.37 31.13 31.65 1,870,972 31.479 0.38%
2017-07-13 0 39.25 39.25 39.40 39.25 39.80 1,412,383 55,719,043 39.450 31.21 31.21 31.33 31.21 31.65 1,776,257 31.369 1.16%
2017-07-12 0 38.80 38.80 38.85 38.55 39.15 2,677,218 103,959,456 38.831 30.85 30.85 30.89 30.65 31.13 3,366,953 30.876 0.13%
2017-07-11 0 38.75 38.75 38.80 38.55 39.40 2,718,349 105,518,570 38.817 30.81 30.81 30.85 30.65 31.33 3,418,681 30.865 0.13%
2017-07-10 0 38.70 38.70 38.80 38.55 39.05 2,688,012 104,259,154 38.787 30.77 30.77 30.85 30.65 31.05 3,380,528 30.841 -0.77%
2017-07-07 0 39.00 39.00 39.05 38.70 39.50 1,867,200 72,949,025 39.069 31.01 31.01 31.05 30.77 31.41 2,348,249 31.065 -0.38%
2017-07-06 0 39.15 39.15 39.20 38.60 39.40 2,581,592 100,851,907 39.066 31.13 31.13 31.17 30.69 31.33 3,246,691 31.063 0.77%
2017-07-05 0 38.85 38.85 38.90 38.25 39.05 2,017,388 78,191,172 38.759 30.89 30.89 30.93 30.41 31.05 2,537,130 30.819 -0.13%
2017-07-04 0 38.90 38.80 38.90 38.25 39.10 3,862,396 149,860,015 38.800 30.93 30.85 30.93 30.41 31.09 4,857,470 30.851 -0.51%
2017-07-03 0 39.10 39.05 39.10 38.30 39.30 2,897,903 112,664,793 38.878 31.09 31.05 31.09 30.45 31.25 3,644,493 30.914 2.09%
2017-06-30 0 38.30 38.20 38.30 37.85 38.30 2,434,800 93,075,935 38.227 30.45 30.37 30.45 30.10 30.45 3,062,081 30.396 -0.52%
2017-06-29 0 38.50 38.45 38.50 38.25 38.70 2,011,100 77,327,090 38.450 30.61 30.57 30.61 30.41 30.77 2,529,222 30.573 0.26%
2017-06-28 0 38.40 38.30 38.40 38.10 38.75 1,621,500 62,090,857 38.292 30.53 30.45 30.53 30.30 30.81 2,039,249 30.448 -0.65%
2017-06-27 0 38.65 38.55 38.65 38.35 39.20 2,360,986 91,478,483 38.746 30.73 30.65 30.73 30.49 31.17 2,969,250 30.809 -0.39%
2017-06-26 0 38.80 38.80 38.95 38.55 39.05 1,251,949 48,568,717 38.794 30.85 30.85 30.97 30.65 31.05 1,574,490 30.847 0.00%
2017-06-23 0 38.80 38.70 38.80 38.40 39.25 1,025,689 39,745,078 38.750 30.85 30.77 30.85 30.53 31.21 1,289,939 30.812 -0.13%
2017-06-22 0 38.85 38.75 38.85 38.25 39.15 3,338,400 129,550,910 38.806 30.89 30.81 30.89 30.41 31.13 4,198,476 30.857 1.83%
2017-06-21 0 38.15 38.15 38.20 38.10 39.15 4,604,622 176,787,773 38.394 30.33 30.33 30.37 30.30 31.13 5,790,917 30.528 -2.80%
2017-06-20 0 39.25 39.25 39.40 39.15 39.90 2,929,742 115,709,763 39.495 31.21 31.21 31.33 31.13 31.73 3,684,535 31.404 -1.01%
2017-06-19 0 39.65 39.65 39.75 39.15 40.00 2,841,100 112,975,670 39.765 31.53 31.53 31.61 31.13 31.81 3,573,056 31.619 0.89%
2017-06-16 0 39.30 39.25 39.30 39.05 40.00 4,310,943 170,264,334 39.496 31.25 31.21 31.25 31.05 31.81 5,421,577 31.405 -1.26%
2017-06-15 0 39.80 39.75 39.80 39.60 40.50 1,495,500 59,649,085 39.886 31.65 31.61 31.65 31.49 32.20 1,880,788 31.715 -1.20%
2017-06-14 0 40.80 40.75 40.80 40.20 41.00 1,211,874 49,357,270 40.728 32.03 31.99 32.03 31.56 32.19 1,543,628 31.975 0.62%
2017-06-13 0 40.55 40.50 40.55 40.20 40.80 2,830,041 114,364,708 40.411 31.84 31.80 31.84 31.56 32.03 3,604,774 31.726 0.75%
2017-06-12 0 40.25 40.25 40.30 40.10 40.75 3,267,600 131,762,378 40.324 31.60 31.60 31.64 31.48 31.99 4,162,116 31.658 -1.35%
2017-06-09 0 40.80 40.75 40.80 40.40 41.35 2,296,400 93,437,557 40.689 32.03 31.99 32.03 31.72 32.46 2,925,047 31.944 -0.61%
2017-06-08 0 41.05 40.95 41.05 40.50 41.45 3,365,989 137,449,859 40.835 32.23 32.15 32.23 31.80 32.54 4,287,440 32.059 -0.48%
2017-06-07 0 41.25 41.25 41.30 41.00 41.60 1,486,111 61,367,913 41.294 32.38 32.38 32.42 32.19 32.66 1,892,939 32.419 -0.12%
2017-06-06 0 41.30 41.30 41.40 40.60 41.50 2,977,516 122,825,674 41.251 32.42 32.42 32.50 31.87 32.58 3,792,621 32.385 0.24%
2017-06-05 0 41.20 41.15 41.20 41.10 41.40 1,094,301 45,152,853 41.262 32.35 32.31 32.35 32.27 32.50 1,393,869 32.394 -0.24%
2017-06-02 0 41.30 41.25 41.30 41.05 41.45 971,510 40,026,514 41.200 32.42 32.38 32.42 32.23 32.54 1,237,464 32.346 0.61%
2017-06-01 0 41.05 41.00 41.05 40.90 41.50 1,463,332 60,145,819 41.102 32.23 32.19 32.23 32.11 32.58 1,863,924 32.268 -0.24%
2017-05-31 0 41.15 41.15 41.30 40.95 41.50 1,682,776 69,360,322 41.218 32.31 32.31 32.42 32.15 32.58 2,143,441 32.359 -0.36%
2017-05-29 0 41.30 41.30 41.35 41.00 41.45 766,319 31,608,961 41.248 32.42 32.42 32.46 32.19 32.54 976,101 32.383 0.49%
2017-05-26 0 41.10 40.95 41.10 40.60 41.50 1,008,646 41,287,704 40.934 32.27 32.15 32.27 31.87 32.58 1,284,766 32.136 0.49%
2017-05-25 0 40.90 40.90 40.95 40.55 41.25 1,257,835 51,566,580 40.996 32.11 32.11 32.15 31.84 32.38 1,602,171 32.185 1.24%
2017-05-24 0 40.40 40.35 40.40 40.05 40.70 1,099,149 44,320,744 40.323 31.72 31.68 31.72 31.44 31.95 1,400,045 31.657 -0.86%
2017-05-23 0 40.75 40.75 40.80 40.60 41.05 2,072,560 84,527,826 40.784 31.99 31.99 32.03 31.87 32.23 2,639,930 32.019 0.49%
2017-05-22 0 40.55 40.50 40.55 40.25 41.00 1,512,000 61,574,155 40.724 31.84 31.80 31.84 31.60 32.19 1,925,915 31.971 0.50%
2017-05-19 0 40.35 40.30 40.35 40.20 41.10 1,174,763 47,467,162 40.406 31.68 31.64 31.68 31.56 32.27 1,496,358 31.722 -1.47%
2017-05-18 0 40.95 40.85 40.95 40.60 41.10 1,650,414 67,335,862 40.799 32.15 32.07 32.15 31.87 32.27 2,102,220 32.031 -0.85%
2017-05-17 0 41.30 41.15 41.30 40.80 41.70 1,872,931 77,084,237 41.157 32.42 32.31 32.42 32.03 32.74 2,385,652 32.312 -1.08%
2017-05-16 0 41.75 41.70 41.75 41.00 41.80 2,516,324 104,249,988 41.429 32.78 32.74 32.78 32.19 32.82 3,205,176 32.526 0.36%
2017-05-15 0 41.60 41.60 41.65 41.15 41.80 2,193,300 91,082,830 41.528 32.66 32.66 32.70 32.31 32.82 2,793,723 32.603 1.34%
2017-05-12 0 41.05 41.00 41.05 40.45 41.25 886,932 36,313,896 40.943 32.23 32.19 32.23 31.76 32.38 1,129,733 32.144 0.61%
2017-05-11 0 40.80 40.75 40.80 40.65 41.85 2,822,320 116,238,157 41.185 32.03 31.99 32.03 31.91 32.86 3,594,939 32.334 -2.16%
2017-05-10 0 41.70 41.60 41.70 40.45 41.70 3,974,300 164,593,424 41.414 32.74 32.66 32.74 31.76 32.74 5,062,278 32.514 2.71%
2017-05-09 0 40.60 40.45 40.60 39.70 40.60 1,252,172 50,283,599 40.157 31.87 31.76 31.87 31.17 31.87 1,594,958 31.527 1.25%
2017-05-08 0 40.10 40.00 40.10 39.55 40.20 3,083,500 123,221,624 39.962 31.48 31.40 31.48 31.05 31.56 3,927,618 31.373 -0.12%
2017-05-05 0 40.15 40.05 40.15 39.85 40.30 4,004,300 160,194,338 40.006 31.52 31.44 31.52 31.29 31.64 5,100,490 31.408 -0.50%
2017-05-04 0 40.35 40.25 40.35 39.85 40.50 2,627,987 105,519,207 40.152 31.68 31.60 31.68 31.29 31.80 3,347,407 31.523 0.12%
2017-05-02 0 40.30 40.20 40.30 39.85 40.45 3,080,991 123,796,196 40.181 31.64 31.56 31.64 31.29 31.76 3,924,422 31.545 0.62%
2017-04-28 0 40.05 40.05 40.10 39.65 40.45 4,186,600 167,616,563 40.036 31.44 31.44 31.48 31.13 31.76 5,332,695 31.432 0.00%
2017-04-27 0 40.05 40.00 40.05 39.40 40.30 2,835,134 113,192,930 39.925 31.44 31.40 31.44 30.93 31.64 3,611,261 31.344 -0.25%
2017-04-26 0 40.15 40.10 40.15 39.55 40.75 6,145,081 246,121,151 40.052 31.52 31.48 31.52 31.05 31.99 7,827,317 31.444 -1.47%
2017-04-25 0 40.75 40.70 40.75 40.65 41.50 4,013,231 163,856,871 40.829 31.99 31.95 31.99 31.91 32.58 5,111,866 32.054 -0.97%
2017-04-24 0 41.15 41.10 41.15 40.75 41.35 2,930,046 120,253,018 41.041 32.31 32.27 32.31 31.99 32.46 3,732,156 32.221 0.12%
2017-04-21 0 41.10 41.05 41.10 40.65 41.40 1,424,233 58,372,546 40.985 32.27 32.23 32.27 31.91 32.50 1,814,121 32.177 0.24%
2017-04-20 0 41.00 41.00 41.05 40.50 41.15 4,363,240 177,796,373 40.749 32.19 32.19 32.23 31.80 32.31 5,557,691 31.991 0.61%
2017-04-19 0 40.75 40.75 40.80 40.65 41.10 1,912,500 77,971,850 40.770 31.99 31.99 32.03 31.91 32.27 2,436,053 32.007 -0.73%
2017-04-18 0 41.05 41.00 41.05 40.60 41.45 3,467,600 142,292,679 41.035 32.23 32.19 32.23 31.87 32.54 4,416,867 32.216 0.12%
2017-04-13 0 41.00 41.00 41.05 40.75 41.40 2,459,000 100,945,184 41.051 32.19 32.19 32.23 31.99 32.50 3,132,159 32.229 -0.73%
2017-04-12 0 41.30 41.30 41.35 40.85 41.40 1,701,960 70,065,287 41.167 32.42 32.42 32.46 32.07 32.50 2,167,877 32.320 0.73%
2017-04-11 0 41.00 41.00 41.05 40.65 41.55 3,731,909 152,969,640 40.990 32.19 32.19 32.23 31.91 32.62 4,753,531 32.180 -0.36%
2017-04-10 0 41.15 41.10 41.15 41.05 41.95 1,592,728 65,992,338 41.434 32.31 32.27 32.31 32.23 32.93 2,028,743 32.529 -1.32%
2017-04-07 0 41.70 41.70 41.75 40.75 41.95 4,792,000 198,308,425 41.383 32.74 32.74 32.78 31.99 32.93 6,103,826 32.489 1.58%
2017-04-06 0 41.05 41.00 41.05 40.30 41.45 5,060,400 206,453,418 40.798 32.23 32.19 32.23 31.64 32.54 6,445,701 32.030 0.12%
2017-04-05 0 41.00 40.95 41.00 40.80 41.85 6,530,872 268,122,148 41.055 32.19 32.15 32.19 32.03 32.86 8,318,720 32.231 -1.80%
2017-04-03 0 41.75 41.75 41.80 41.20 42.00 1,925,727 80,520,307 41.813 32.78 32.78 32.82 32.35 32.97 2,452,901 32.827 1.09%
2017-03-31 0 41.30 41.30 41.35 41.20 42.35 4,334,000 180,571,300 41.664 32.42 32.42 32.46 32.35 33.25 5,520,447 32.710 -1.67%
2017-03-30 0 42.00 41.95 42.00 41.90 44.00 3,348,775 142,063,328 42.422 32.97 32.93 32.97 32.89 34.54 4,265,513 33.305 -4.33%
2017-03-29 0 43.90 43.75 43.90 43.00 43.95 2,110,257 92,304,674 43.741 34.47 34.35 34.47 33.76 34.50 2,687,947 34.340 1.15%
2017-03-28 0 43.40 43.30 43.40 43.05 43.50 1,408,000 60,972,212 43.304 34.07 33.99 34.07 33.80 34.15 1,793,445 33.997 1.17%
2017-03-27 0 42.90 42.90 42.95 42.90 43.45 1,687,369 72,618,083 43.036 33.68 33.68 33.72 33.68 34.11 2,149,292 33.787 -0.69%
2017-03-24 0 43.20 43.10 43.20 43.00 43.80 2,316,580 100,183,260 43.246 33.92 33.84 33.92 33.76 34.39 2,950,751 33.952 0.47%
2017-03-23 0 43.00 43.00 43.15 43.00 43.95 2,187,105 94,588,905 43.248 33.76 33.76 33.88 33.76 34.50 2,785,832 33.954 -0.23%
2017-03-22 0 43.10 43.00 43.10 42.80 44.00 2,474,170 106,880,347 43.198 33.84 33.76 33.84 33.60 34.54 3,151,482 33.914 -2.60%
2017-03-21 0 44.25 44.20 44.25 43.35 44.25 2,032,000 89,167,700 43.882 34.74 34.70 34.74 34.03 34.74 2,588,267 34.451 1.49%
2017-03-20 0 43.60 43.60 43.75 42.60 44.05 2,803,500 122,391,704 43.657 34.23 34.23 34.35 33.44 34.58 3,570,967 34.274 0.46%
2017-03-17 0 43.40 43.35 43.40 43.20 44.20 2,470,190 108,170,680 43.790 34.07 34.03 34.07 33.92 34.70 3,146,413 34.379 -0.57%
2017-03-16 0 43.65 43.65 43.70 42.75 44.10 2,743,700 119,073,507 43.399 34.27 34.27 34.31 33.56 34.62 3,494,797 34.072 2.83%
2017-03-15 0 42.45 42.45 42.50 41.30 43.10 2,203,200 93,564,045 42.467 33.33 33.33 33.37 32.42 33.84 2,806,333 33.340 0.59%
2017-03-14 0 42.20 42.15 42.20 41.90 42.60 2,740,240 115,823,087 42.267 33.13 33.09 33.13 32.89 33.44 3,490,390 33.183 0.24%
2017-03-13 0 42.10 42.10 42.20 41.20 42.50 1,814,500 76,493,787 42.157 33.05 33.05 33.13 32.35 33.37 2,311,225 33.097 1.08%
2017-03-10 0 41.65 41.65 41.75 41.30 42.00 2,607,261 108,651,924 41.673 32.70 32.70 32.78 32.42 32.97 3,321,007 32.717 1.09%
2017-03-09 0 41.20 41.10 41.20 40.70 41.30 3,226,118 132,056,503 40.934 32.35 32.27 32.35 31.95 32.42 4,109,278 32.136 0.73%
2017-03-08 0 40.90 40.90 41.00 40.75 42.00 6,123,500 251,104,046 41.007 32.11 32.11 32.19 31.99 32.97 7,799,828 32.194 -2.04%
2017-03-07 0 41.75 41.75 41.90 41.40 42.15 1,651,203 69,150,399 41.879 32.78 32.78 32.89 32.50 33.09 2,103,225 32.878 0.36%
2017-03-06 0 41.60 41.60 41.75 41.50 42.70 2,999,399 125,655,377 41.894 32.66 32.66 32.78 32.58 33.52 3,820,494 32.890 -1.54%
2017-03-03 0 42.25 42.25 42.45 42.25 42.90 3,181,973 135,006,265 42.428 33.17 33.17 33.33 33.17 33.68 4,053,049 33.310 -1.40%
2017-03-02 0 42.85 42.85 42.90 42.70 43.70 1,826,500 78,632,220 43.051 33.64 33.64 33.68 33.52 34.31 2,326,510 33.798 0.82%
2017-03-01 0 42.50 42.50 42.55 41.80 42.80 2,115,593 89,602,215 42.353 33.37 33.37 33.41 32.82 33.60 2,694,744 33.251 1.67%
2017-02-28 0 41.80 41.80 41.90 41.60 42.60 1,813,808 76,132,074 41.974 32.82 32.82 32.89 32.66 33.44 2,310,344 32.953 -0.59%
2017-02-27 0 42.05 42.00 42.05 41.85 42.85 2,236,737 94,456,094 42.229 33.01 32.97 33.01 32.86 33.64 2,849,051 33.154 -0.83%
2017-02-24 0 42.40 42.40 42.45 42.10 43.75 2,861,796 121,703,418 42.527 33.29 33.29 33.33 33.05 34.35 3,645,222 33.387 -2.42%
2017-02-23 0 43.45 43.40 43.45 42.95 43.75 1,658,032 71,845,018 43.332 34.11 34.07 34.11 33.72 34.35 2,111,924 34.019 -0.11%
2017-02-22 0 43.50 43.50 43.55 43.25 44.05 2,947,575 128,055,568 43.444 34.15 34.15 34.19 33.95 34.58 3,754,483 34.107 -0.46%
2017-02-21 0 43.70 43.65 43.70 43.25 44.20 2,309,349 100,854,827 43.672 34.31 34.27 34.31 33.95 34.70 2,941,541 34.286 -0.57%
2017-02-20 0 43.95 43.95 44.00 43.05 44.25 2,760,373 120,782,497 43.756 34.50 34.50 34.54 33.80 34.74 3,516,034 34.352 1.97%
2017-02-17 0 43.10 43.05 43.10 42.80 43.95 2,642,504 114,470,168 43.319 33.84 33.80 33.84 33.60 34.50 3,365,898 34.009 -0.23%
2017-02-16 0 43.20 43.20 43.25 42.50 43.65 3,053,916 131,622,390 43.100 33.92 33.92 33.95 33.37 34.27 3,889,936 33.837 -0.92%
2017-02-15 0 43.60 43.55 43.60 43.35 44.30 2,973,185 130,350,231 43.842 34.23 34.19 34.23 34.03 34.78 3,787,104 34.419 -0.11%
2017-02-14 0 43.65 43.60 43.65 43.15 44.15 2,902,446 127,092,119 43.788 34.27 34.23 34.27 33.88 34.66 3,697,000 34.377 -0.11%
2017-02-13 0 43.70 43.65 43.70 43.00 44.10 3,668,023 160,068,768 43.639 34.31 34.27 34.31 33.76 34.62 4,672,156 34.260 1.63%
2017-02-10 0 43.00 43.00 43.05 42.75 43.40 4,165,500 179,197,770 43.020 33.76 33.76 33.80 33.56 34.07 5,305,819 33.774 0.94%
2017-02-09 0 42.60 42.60 42.65 41.80 42.95 4,459,000 189,615,437 42.524 33.44 33.44 33.48 32.82 33.72 5,679,666 33.385 2.40%
2017-02-08 0 41.60 41.60 41.80 40.85 42.20 3,743,008 155,877,124 41.645 32.66 32.66 32.82 32.07 33.13 4,767,669 32.695 0.48%
2017-02-07 0 41.40 41.35 41.40 41.30 42.00 3,950,000 164,318,431 41.600 32.50 32.46 32.50 32.42 32.97 5,031,325 32.659 -2.36%
2017-02-06 0 42.40 42.35 42.40 41.95 42.80 3,850,183 163,326,239 42.420 33.29 33.25 33.29 32.93 33.60 4,904,183 33.303 -1.40%
2017-02-03 0 43.00 42.95 43.00 42.90 43.95 3,847,340 166,343,689 43.236 33.76 33.72 33.76 33.68 34.50 4,900,562 33.944 -1.38%
2017-02-02 0 43.60 43.55 43.60 43.45 44.40 2,969,568 129,888,738 43.740 34.23 34.19 34.23 34.11 34.86 3,782,497 34.339 -0.91%
2017-02-01 0 44.00 43.95 44.00 43.40 44.25 3,036,850 132,617,994 43.670 34.54 34.50 34.54 34.07 34.74 3,868,198 34.284 -1.12%
2017-01-27 0 44.50 44.50 44.55 44.35 45.30 2,545,500 113,978,137 44.776 34.94 34.94 34.98 34.82 35.56 3,242,339 35.153 0.68%
2017-01-26 0 44.20 44.20 44.25 42.90 44.25 3,215,763 140,826,221 43.792 34.70 34.70 34.74 33.68 34.74 4,096,089 34.381 3.39%
2017-01-25 0 42.75 42.70 42.75 42.60 43.85 1,434,598 61,482,806 42.857 33.56 33.52 33.56 33.44 34.43 1,827,324 33.646 -1.84%
2017-01-24 0 43.55 43.55 43.60 42.80 44.00 4,562,333 198,339,817 43.473 34.19 34.19 34.23 33.60 34.54 5,811,287 34.130 -0.68%
2017-01-23 0 43.85 43.85 43.90 42.90 44.00 3,479,700 151,882,009 43.648 34.43 34.43 34.47 33.68 34.54 4,432,279 34.267 1.86%
2017-01-20 0 43.05 43.05 43.10 42.20 44.20 5,221,357 225,232,566 43.137 33.80 33.80 33.84 33.13 34.70 6,650,721 33.866 1.53%
2017-01-19 0 42.40 42.35 42.40 41.70 42.65 4,752,606 201,317,908 42.359 33.29 33.25 33.29 32.74 33.48 6,053,647 33.256 1.19%
2017-01-18 0 41.90 41.90 41.95 41.15 42.05 2,595,700 108,175,665 41.675 32.89 32.89 32.93 32.31 33.01 3,306,281 32.718 2.07%
2017-01-17 0 41.05 41.05 41.15 40.90 41.40 1,647,383 67,708,623 41.101 32.23 32.23 32.31 32.11 32.50 2,098,360 32.267 0.37%
2017-01-16 0 40.90 40.85 40.95 40.50 41.05 1,430,500 58,403,300 40.827 32.11 32.07 32.15 31.80 32.23 1,822,104 32.053 0.25%
2017-01-13 0 40.80 40.80 40.90 40.65 41.60 1,600,288 65,525,739 40.946 32.03 32.03 32.11 31.91 32.66 2,038,372 32.146 -1.45%
2017-01-12 0 41.40 41.35 41.45 41.00 41.80 1,685,556 69,807,323 41.415 32.50 32.46 32.54 32.19 32.82 2,146,982 32.514 1.35%
2017-01-11 0 40.85 40.85 40.90 40.80 41.35 1,971,942 80,970,985 41.062 32.07 32.07 32.11 32.03 32.46 2,511,768 32.237 -0.24%
2017-01-10 0 40.95 40.90 40.95 40.65 41.20 1,841,800 75,141,300 40.798 32.15 32.11 32.15 31.91 32.35 2,345,999 32.030 0.74%
2017-01-09 0 40.65 40.60 40.65 40.40 41.20 2,080,000 84,737,477 40.739 31.91 31.87 31.91 31.72 32.35 2,649,407 31.984 -0.49%
2017-01-06 0 40.85 40.80 40.85 40.45 41.60 1,722,010 70,601,976 41.000 32.07 32.03 32.07 31.76 32.66 2,193,416 32.188 -0.61%
2017-01-05 0 41.10 41.10 41.15 40.25 41.30 2,481,319 101,679,088 40.978 32.27 32.27 32.31 31.60 32.42 3,160,588 32.171 2.88%
2017-01-04 0 39.95 39.90 39.95 39.80 40.50 1,494,904 59,891,208 40.064 31.36 31.32 31.36 31.25 31.80 1,904,139 31.453 0.50%
2017-01-03 0 39.75 39.70 39.75 39.50 40.50 1,920,000 76,765,690 39.982 31.21 31.17 31.21 31.01 31.80 2,445,606 31.389 1.02%
2016-12-30 0 39.35 39.30 39.35 39.30 40.20 1,800,500 71,654,201 39.797 30.89 30.85 30.89 30.85 31.56 2,293,393 31.244 -0.25%
2016-12-29 0 39.45 39.40 39.45 38.40 39.65 1,449,084 56,905,789 39.270 30.97 30.93 30.97 30.15 31.13 1,845,776 30.830 0.77%
2016-12-28 0 39.15 39.15 39.20 38.35 39.50 1,379,833 53,886,638 39.053 30.74 30.74 30.78 30.11 31.01 1,757,567 30.660 1.95%
2016-12-23 0 38.40 38.40 38.45 38.05 38.60 1,193,617 45,779,373 38.353 30.15 30.15 30.19 29.87 30.30 1,520,374 30.111 -0.13%
2016-12-22 0 38.45 38.40 38.45 37.75 38.90 2,477,261 94,676,555 38.218 30.19 30.15 30.19 29.64 30.54 3,155,419 30.004 -0.13%
2016-12-21 0 38.50 38.50 38.65 38.40 38.80 1,265,722 48,846,423 38.592 30.23 30.23 30.34 30.15 30.46 1,612,218 30.298 0.00%
2016-12-20 0 38.50 38.50 38.55 38.20 39.90 1,881,710 72,496,537 38.527 30.23 30.23 30.26 29.99 31.32 2,396,834 30.247 -3.14%
2016-12-19 0 39.75 39.75 39.80 39.00 39.85 901,803 35,713,707 39.603 31.21 31.21 31.25 30.62 31.29 1,148,675 31.091 0.63%
2016-12-16 0 39.50 39.45 39.50 38.55 40.05 2,280,000 89,780,887 39.378 31.01 30.97 31.01 30.26 31.44 2,904,157 30.915 0.51%
2016-12-15 0 39.30 39.25 39.30 38.70 39.65 2,993,000 116,627,365 38.967 30.85 30.81 30.85 30.38 31.13 3,812,344 30.592 -1.50%
2016-12-14 0 39.90 39.85 39.90 39.70 41.25 1,858,050 74,784,095 40.249 31.32 31.29 31.32 31.17 32.38 2,366,697 31.599 -1.72%
2016-12-13 0 40.60 40.60 40.65 40.00 41.45 2,164,296 87,513,150 40.435 31.87 31.87 31.91 31.40 32.54 2,756,779 31.745 -1.22%
2016-12-12 0 41.10 41.10 41.15 40.65 42.30 3,799,869 156,247,181 41.119 32.27 32.27 32.31 31.91 33.21 4,840,096 32.282 -1.67%
2016-12-09 0 41.80 41.70 41.80 41.30 42.30 1,840,097 76,673,481 41.668 32.82 32.74 32.82 32.42 33.21 2,343,830 32.713 -0.95%
2016-12-08 0 42.20 42.05 42.20 41.65 42.80 3,528,224 148,379,416 42.055 33.13 33.01 33.13 32.70 33.60 4,494,087 33.017 2.55%
2016-12-07 0 41.15 41.05 41.15 40.80 41.50 2,859,742 117,433,907 41.065 32.31 32.23 32.31 32.03 32.58 3,642,606 32.239 0.24%
2016-12-06 0 41.05 41.00 41.05 40.90 41.85 2,339,224 96,267,107 41.153 32.23 32.19 32.23 32.11 32.86 2,979,594 32.309 0.49%
2016-12-05 0 40.85 40.85 40.90 40.35 42.40 2,730,072 111,427,626 40.815 32.07 32.07 32.11 31.68 33.29 3,477,438 32.043 -1.68%
2016-12-02 0 41.55 41.55 41.60 41.10 42.10 2,888,280 119,999,387 41.547 32.62 32.62 32.66 32.27 33.05 3,678,956 32.618 -0.24%
2016-12-01 0 41.65 41.65 41.70 41.35 42.70 4,609,754 194,134,634 42.114 32.70 32.70 32.74 32.46 33.52 5,871,689 33.063 -1.07%
2016-11-30 0 42.10 42.05 42.10 41.65 42.70 4,645,418 195,254,792 42.032 33.05 33.01 33.05 32.70 33.52 5,917,116 32.998 0.24%
2016-11-29 0 42.00 42.00 42.05 41.50 42.35 7,656,256 321,314,962 41.968 32.97 32.97 33.01 32.58 33.25 9,752,181 32.948 1.69%
2016-11-28 0 41.30 41.25 41.30 40.00 41.70 4,071,316 168,120,771 41.294 32.42 32.38 32.42 31.40 32.74 5,185,852 32.419 3.38%
2016-11-25 0 39.95 39.95 40.05 39.40 40.20 1,486,500 59,359,175 39.932 31.36 31.36 31.44 30.93 31.56 1,893,434 31.350 0.25%
2016-11-24 0 39.85 39.85 39.95 39.35 40.50 1,567,300 62,669,100 39.985 31.29 31.29 31.36 30.89 31.80 1,996,354 31.392 -0.99%
2016-11-23 0 40.25 40.15 40.25 39.00 40.70 3,946,817 158,884,406 40.256 31.60 31.52 31.60 30.62 31.95 5,027,271 31.605 1.90%
2016-11-22 0 39.50 39.40 39.50 38.50 39.60 4,180,337 163,899,948 39.207 31.01 30.93 31.01 30.23 31.09 5,324,718 30.781 2.86%
2016-11-21 0 38.40 38.40 38.55 37.55 39.00 3,637,881 139,817,300 38.434 30.15 30.15 30.26 29.48 30.62 4,633,763 30.174 1.59%
2016-11-18 0 37.80 37.80 37.85 37.40 38.00 1,752,618 66,098,115 37.714 29.68 29.68 29.72 29.36 29.83 2,232,403 29.609 0.00%
2016-11-17 0 37.80 37.80 37.85 37.70 38.15 1,271,099 48,092,469 37.835 29.68 29.68 29.72 29.60 29.95 1,619,067 29.704 -0.79%
2016-11-16 0 38.10 38.05 38.10 37.90 38.85 2,875,763 109,867,423 38.205 29.91 29.87 29.91 29.75 30.50 3,663,013 29.994 -0.91%
2016-11-15 0 38.45 38.45 38.50 38.10 39.40 2,379,609 91,344,917 38.387 30.19 30.19 30.23 29.91 30.93 3,031,035 30.137 -1.66%
2016-11-14 0 39.10 39.05 39.10 38.50 39.90 2,908,321 113,184,378 38.917 30.70 30.66 30.70 30.23 31.32 3,704,483 30.553 -1.01%
2016-11-11 0 39.50 39.50 39.55 38.35 39.90 5,247,959 206,506,889 39.350 31.01 31.01 31.05 30.11 31.32 6,684,605 30.893 0.77%
2016-11-10 0 39.20 39.20 39.30 38.90 39.75 2,827,900 111,327,277 39.367 30.78 30.78 30.85 30.54 31.21 3,602,047 30.907 1.82%
2016-11-09 0 38.50 38.45 38.50 37.20 39.80 5,870,042 223,817,164 38.129 30.23 30.19 30.23 29.21 31.25 7,476,985 29.934 -2.41%
2016-11-08 0 39.45 39.40 39.45 38.65 39.60 4,224,131 165,057,340 39.075 30.97 30.93 30.97 30.34 31.09 5,380,501 30.677 0.51%
2016-11-07 0 39.25 39.15 39.25 37.80 39.25 4,668,641 181,123,262 38.796 30.81 30.74 30.81 29.68 30.81 5,946,697 30.458 3.84%
2016-11-04 0 37.80 37.75 37.80 37.30 38.15 3,629,992 137,050,383 37.755 29.68 29.64 29.68 29.28 29.95 4,623,714 29.641 1.61%
2016-11-03 0 37.20 37.20 37.30 36.50 37.65 2,984,215 110,741,458 37.109 29.21 29.21 29.28 28.66 29.56 3,801,154 29.134 1.09%
2016-11-02 0 36.80 36.75 36.80 36.65 37.50 3,526,890 130,100,386 36.888 28.89 28.85 28.89 28.77 29.44 4,492,388 28.960 -2.26%
2016-11-01 0 37.65 37.65 37.70 37.50 38.55 3,771,322 143,120,055 37.950 29.56 29.56 29.60 29.44 30.26 4,803,734 29.794 0.13%
2016-10-31 0 37.60 37.60 37.70 37.00 37.95 2,463,118 92,397,293 37.512 29.52 29.52 29.60 29.05 29.79 3,137,405 29.450 -0.13%
2016-10-28 0 37.65 37.65 37.75 37.65 38.40 2,639,514 100,397,486 38.036 29.56 29.56 29.64 29.56 30.15 3,362,090 29.862 -1.31%
2016-10-27 0 38.15 38.15 38.30 37.15 38.35 3,035,000 114,877,357 37.851 29.95 29.95 30.07 29.17 30.11 3,865,841 29.716 0.93%
2016-10-26 0 37.80 37.80 37.90 37.70 38.75 3,464,000 131,438,913 37.944 29.68 29.68 29.75 29.60 30.42 4,412,281 29.789 -2.45%
2016-10-25 0 38.75 38.70 38.75 38.00 38.80 2,879,090 111,238,467 38.637 30.42 30.38 30.42 29.83 30.46 3,667,250 30.333 1.31%
2016-10-24 0 38.25 38.20 38.25 37.70 38.55 5,721,216 218,067,466 38.116 30.03 29.99 30.03 29.60 30.26 7,287,418 29.924 0.00%
2016-10-20 0 38.25 38.25 38.40 38.20 39.15 4,224,294 162,245,651 38.408 30.03 30.03 30.15 29.99 30.74 5,380,708 30.153 -2.42%
2016-10-19 0 39.20 39.15 39.20 38.60 39.75 6,304,150 247,132,560 39.202 30.78 30.74 30.78 30.30 31.21 8,029,932 30.776 -4.27%
2016-10-18 0 40.95 40.90 40.95 39.35 41.00 4,488,864 181,644,220 40.466 32.15 32.11 32.15 30.89 32.19 5,717,705 31.769 3.28%
2016-10-17 0 39.65 39.65 39.70 37.95 39.90 5,496,500 216,163,916 39.328 31.13 31.13 31.17 29.79 31.32 7,001,185 30.875 3.66%
2016-10-14 0 38.25 38.25 38.35 36.95 38.55 8,676,000 327,284,299 37.723 30.03 30.03 30.11 29.01 30.26 11,051,083 29.616 0.26%
2016-10-13 0 38.15 38.15 38.25 37.60 40.35 11,140,287 427,795,842 38.401 29.95 29.95 30.03 29.52 31.68 14,189,977 30.148 -4.27%
2016-10-12 0 39.85 39.85 39.90 39.80 40.60 4,678,500 187,041,775 39.979 31.29 31.29 31.32 31.25 31.87 5,959,255 31.387 -2.80%
2016-10-11 0 41.00 41.00 41.05 40.40 41.50 3,503,096 143,137,803 40.860 32.19 32.19 32.23 31.72 32.58 4,462,080 32.079 0.24%
2016-10-07 0 40.90 40.90 40.95 40.80 41.40 1,274,398 52,212,762 40.971 32.11 32.11 32.15 32.03 32.50 1,623,269 32.165 -0.97%
2016-10-06 0 41.30 41.30 41.40 40.50 41.65 2,416,827 99,738,540 41.268 32.42 32.42 32.50 31.80 32.70 3,078,441 32.399 1.23%
2016-10-05 0 40.80 40.80 40.85 40.30 41.10 1,810,776 73,738,172 40.722 32.03 32.03 32.07 31.64 32.27 2,306,482 31.970 0.25%
2016-10-04 0 40.70 40.70 40.90 40.40 40.95 1,002,837 40,810,824 40.695 31.95 31.95 32.11 31.72 32.15 1,277,367 31.949 -0.12%
2016-10-03 0 40.75 40.70 40.75 40.35 41.05 1,183,151 48,126,872 40.677 31.99 31.95 31.99 31.68 32.23 1,507,042 31.935 1.37%
2016-09-30 0 40.20 40.20 40.30 40.10 41.15 2,600,918 105,653,903 40.622 31.56 31.56 31.64 31.48 32.31 3,312,928 31.891 -2.07%
2016-09-29 0 41.05 41.00 41.05 39.95 41.10 1,797,690 73,089,469 40.657 32.23 32.19 32.23 31.36 32.27 2,289,814 31.919 2.37%
2016-09-28 0 40.10 40.10 40.15 39.90 40.70 2,165,622 87,044,471 40.194 31.48 31.48 31.52 31.32 31.95 2,758,468 31.555 -0.99%
2016-09-27 0 40.50 40.50 40.55 39.90 40.75 2,847,458 115,202,826 40.458 31.80 31.80 31.84 31.32 31.99 3,626,959 31.763 1.25%
2016-09-26 0 40.00 39.95 40.00 39.95 41.10 3,178,998 128,302,819 40.360 31.40 31.36 31.40 31.36 32.27 4,049,259 31.686 -3.15%
2016-09-23 0 41.30 41.30 41.35 41.15 42.40 1,963,000 81,465,750 41.501 32.42 32.42 32.46 32.31 33.29 2,500,378 32.581 -1.67%
2016-09-22 0 42.00 42.00 42.20 41.60 43.15 6,884,436 291,615,344 42.359 32.97 32.97 33.13 32.66 33.88 8,769,073 33.255 1.82%
2016-09-21 0 41.25 41.20 41.25 40.65 41.65 3,086,918 127,389,234 41.267 32.38 32.35 32.38 31.91 32.70 3,931,972 32.398 0.73%
2016-09-20 0 40.95 40.95 41.00 40.80 41.55 1,740,200 71,433,712 41.049 32.15 32.15 32.19 32.03 32.62 2,216,585 32.227 -0.85%
2016-09-19 0 41.30 41.30 41.45 41.10 42.15 2,754,621 114,779,377 41.668 32.42 32.42 32.54 32.27 33.09 3,508,708 32.713 1.10%
2016-09-15 0 40.85 40.85 41.10 40.60 41.35 1,751,327 71,780,098 40.986 32.07 32.07 32.27 31.87 32.46 2,230,759 32.177 0.86%
2016-09-14 0 40.50 40.50 40.60 40.50 41.55 2,912,500 119,088,075 40.889 31.80 31.80 31.87 31.80 32.62 3,709,806 32.101 -0.86%
2016-09-13 0 40.85 40.70 40.85 40.60 41.75 3,161,810 129,654,538 41.006 32.07 31.95 32.07 31.87 32.78 4,027,366 32.193 0.25%
2016-09-12 0 40.75 40.70 40.75 40.70 42.50 4,987,399 204,321,957 40.968 31.99 31.95 31.99 31.95 33.37 6,352,716 32.163 -4.79%
2016-09-09 0 42.80 42.80 42.85 42.60 43.70 5,407,000 233,408,775 43.168 33.60 33.60 33.64 33.44 34.31 6,887,184 33.890 0.00%
2016-09-08 0 42.80 42.80 42.85 42.65 43.65 2,611,051 112,208,807 42.975 33.60 33.60 33.64 33.48 34.27 3,325,835 33.739 -1.15%
2016-09-07 0 43.30 43.30 43.35 42.85 43.90 5,559,600 240,692,550 43.293 33.99 33.99 34.03 33.64 34.47 7,081,559 33.989 -1.14%
2016-09-06 0 43.80 43.75 43.80 42.40 43.95 5,725,159 247,910,015 43.302 34.39 34.35 34.39 33.29 34.50 7,292,440 33.995 3.06%
2016-09-05 0 42.50 42.50 42.60 42.35 43.50 7,840,385 335,157,312 42.748 33.37 33.37 33.44 33.25 34.15 9,986,716 33.560 -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 33.44 33.41 33.44 32.54 33.76 47,893,420 33.410 2.53%
2016-09-01 0 41.55 41.50 41.55 40.70 41.55 6,104,500 251,914,263 41.267 32.62 32.58 32.62 31.95 32.62 7,775,627 32.398 0.73%
2016-08-31 0 41.25 41.10 41.25 40.60 41.30 4,989,713 204,677,677 41.020 32.38 32.27 32.38 31.87 32.42 6,355,663 32.204 0.12%
2016-08-30 0 41.20 41.20 41.25 40.00 41.50 8,375,500 344,522,616 41.135 32.35 32.35 32.38 31.40 32.58 10,668,321 32.294 2.49%
2016-08-29 0 40.20 40.15 40.20 39.00 40.60 5,767,859 229,753,021 39.833 31.56 31.52 31.56 30.62 31.87 7,346,829 31.272 0.88%
2016-08-26 0 39.85 39.80 39.85 39.80 40.55 5,028,500 201,818,560 40.135 31.29 31.25 31.29 31.25 31.84 6,405,068 31.509 -0.99%
2016-08-25 0 40.25 40.20 40.30 40.05 41.05 5,932,500 239,814,292 40.424 31.60 31.56 31.64 31.44 32.23 7,556,541 31.736 -1.59%
2016-08-24 0 40.90 40.85 40.90 40.50 41.45 14,382,277 590,385,102 41.049 32.11 32.07 32.11 31.80 32.54 18,319,473 32.227 2.00%
2016-08-23 0 40.10 40.05 40.10 40.00 43.50 21,140,944 860,288,475 40.693 31.48 31.44 31.48 31.40 34.15 26,928,347 31.947 -8.86%
2016-08-22 0 44.00 44.00 44.05 43.65 46.60 10,451,900 466,786,944 44.660 34.54 34.54 34.58 34.27 36.58 13,313,142 35.062 -8.52%
2016-08-19 0 48.10 48.10 48.20 47.55 48.70 2,743,815 132,073,976 48.135 37.76 37.76 37.84 37.33 38.23 3,494,943 37.790 -0.21%
2016-08-18 0 48.20 48.15 48.20 47.90 48.75 3,622,800 174,675,010 48.215 37.84 37.80 37.84 37.61 38.27 4,614,553 37.853 0.63%
2016-08-17 0 47.90 47.85 47.90 47.85 49.50 3,704,785 179,013,229 48.319 37.61 37.57 37.61 37.57 38.86 4,718,982 37.935 -2.54%
2016-08-16 0 49.15 48.95 49.15 48.05 49.45 5,849,116 285,455,601 48.803 38.59 38.43 38.59 37.72 38.82 7,450,331 38.314 2.50%
2016-08-15 0 47.95 47.95 48.05 47.80 48.55 6,732,100 323,986,197 48.126 37.64 37.64 37.72 37.53 38.12 8,575,034 37.782 2.79%
2016-08-12 0 46.65 46.65 46.70 46.55 47.20 2,751,000 128,857,539 46.840 36.62 36.62 36.66 36.55 37.06 3,504,095 36.773 0.54%
2016-08-11 0 46.40 46.20 46.40 45.90 46.75 2,638,785 121,814,667 46.163 36.43 36.27 36.43 36.04 36.70 3,361,161 36.242 1.87%
2016-08-10 0 45.55 45.40 45.55 45.00 45.95 2,649,400 120,780,552 45.588 35.76 35.64 35.76 35.33 36.07 3,374,682 35.790 0.55%
2016-08-09 0 45.30 45.30 45.40 44.50 45.50 2,352,500 106,446,300 45.248 35.56 35.56 35.64 34.94 35.72 2,996,505 35.523 1.68%
2016-08-08 0 44.55 44.55 44.60 43.25 44.90 4,405,500 194,508,026 44.151 34.98 34.98 35.01 33.95 35.25 5,611,520 34.662 3.36%
2016-08-05 0 43.10 42.95 43.10 42.85 43.45 2,551,300 109,938,976 43.091 33.84 33.72 33.84 33.64 34.11 3,249,727 33.830 0.00%
2016-08-04 0 43.10 42.95 43.10 42.80 43.30 1,049,070 45,117,950 43.008 33.84 33.72 33.84 33.60 33.99 1,336,256 33.764 0.47%
2016-08-03 0 42.90 42.75 42.90 42.70 43.40 2,295,878 98,609,260 42.951 33.68 33.56 33.68 33.52 34.07 2,924,382 33.720 -0.81%
2016-08-01 0 43.25 43.20 43.25 42.85 43.40 1,463,500 63,185,849 43.174 33.95 33.92 33.95 33.64 34.07 1,864,138 33.895 1.05%
2016-07-29 0 42.80 42.55 42.80 42.25 43.40 1,728,500 73,568,700 42.562 33.60 33.41 33.60 33.17 34.07 2,201,683 33.415 -0.47%
2016-07-28 0 43.00 42.95 43.00 42.60 43.20 1,503,500 64,474,938 42.883 33.76 33.72 33.76 33.44 33.92 1,915,088 33.667 -1.04%
2016-07-27 0 43.45 43.30 43.45 42.35 43.75 1,838,456 79,447,109 43.214 34.11 33.99 34.11 33.25 34.35 2,341,739 33.927 0.35%
2016-07-26 0 43.30 43.00 43.30 42.30 43.30 2,963,781 127,440,457 42.999 33.99 33.76 33.99 33.21 33.99 3,775,126 33.758 1.64%
2016-07-25 0 42.60 42.40 42.60 42.20 42.80 1,327,820 56,267,424 42.376 33.44 33.29 33.44 33.13 33.60 1,691,315 33.268 0.47%
2016-07-22 0 42.40 42.35 42.45 42.05 43.00 1,702,445 72,135,219 42.372 33.29 33.25 33.33 33.01 33.76 2,168,495 33.265 -0.82%
2016-07-21 0 42.75 42.70 42.80 41.80 42.85 2,285,742 96,944,420 42.413 33.56 33.52 33.60 32.82 33.64 2,911,471 33.297 1.54%
2016-07-20 0 42.10 42.00 42.15 41.75 42.15 1,699,471 71,236,954 41.917 33.05 32.97 33.09 32.78 33.09 2,164,707 32.908 0.84%
2016-07-19 0 41.75 41.65 41.80 41.65 42.25 1,842,000 77,221,725 41.923 32.78 32.70 32.82 32.70 33.17 2,346,254 32.913 -1.30%
2016-07-18 0 42.30 42.25 42.45 41.45 42.45 1,448,604 60,849,489 42.006 33.21 33.17 33.33 32.54 33.33 1,845,164 32.978 1.32%
2016-07-15 0 41.75 41.75 41.85 41.55 42.80 2,085,000 87,611,546 42.020 32.78 32.78 32.86 32.62 33.60 2,655,776 32.989 -1.76%
2016-07-14 0 42.50 42.40 42.50 42.00 42.65 1,762,500 74,482,459 42.260 33.37 33.29 33.37 32.97 33.48 2,244,990 33.177 -0.12%
2016-07-13 0 42.55 42.30 42.60 42.10 43.00 1,874,050 79,799,201 42.581 33.41 33.21 33.44 33.05 33.76 2,387,077 33.430 0.71%
2016-07-12 0 42.25 42.20 42.25 41.60 42.35 2,054,800 86,227,366 41.964 33.17 33.13 33.17 32.66 33.25 2,617,308 32.945 0.48%
2016-07-11 0 42.05 41.95 42.10 41.70 42.60 1,949,236 81,846,499 41.989 33.01 32.93 33.05 32.74 33.44 2,482,846 32.965 -0.12%
2016-07-08 0 42.10 41.90 42.15 41.15 42.15 1,858,820 77,338,492 41.606 33.05 32.89 33.09 32.31 33.09 2,367,678 32.664 1.20%
2016-07-07 0 41.60 41.60 41.70 41.05 41.70 1,162,876 48,162,828 41.417 32.66 32.66 32.74 32.23 32.74 1,481,217 32.516 1.71%
2016-07-06 0 40.90 40.90 41.05 40.60 41.80 2,276,285 92,947,986 40.833 32.11 32.11 32.23 31.87 32.82 2,899,425 32.057 -2.62%
2016-07-05 0 42.00 41.95 42.20 42.00 42.70 758,000 32,005,137 42.223 32.97 32.93 33.13 32.97 33.52 965,505 33.149 0.00%
2016-07-04 0 42.00 41.95 42.20 41.95 43.20 2,024,679 85,727,661 42.341 32.97 32.93 33.13 32.93 33.92 2,578,942 33.241 -1.41%
2016-06-30 0 42.60 42.50 42.75 41.85 42.80 3,567,112 150,729,717 42.255 33.44 33.37 33.56 32.86 33.60 4,543,621 33.174 2.40%
2016-06-29 0 41.60 41.50 41.70 41.25 42.35 1,233,414 51,314,131 41.603 32.66 32.58 32.74 32.38 33.25 1,571,065 32.662 0.48%
2016-06-28 0 41.40 41.25 41.40 39.80 41.45 1,544,013 62,970,332 40.784 32.50 32.38 32.50 31.25 32.54 1,966,692 32.018 1.22%
2016-06-27 0 40.90 40.90 41.05 40.65 41.30 1,267,100 52,027,377 41.060 32.11 32.11 32.23 31.91 32.42 1,613,973 32.236 -1.73%
2016-06-24 0 42.15 41.80 42.30 40.80 43.10 1,508,715 63,083,583 41.813 32.67 32.40 32.79 31.63 33.41 1,946,246 32.413 -1.17%
2016-06-23 0 42.65 42.60 42.75 42.40 43.95 1,366,502 58,561,742 42.855 33.06 33.02 33.14 32.87 34.07 1,762,791 33.221 -2.40%
2016-06-22 0 43.70 43.60 43.80 42.75 43.80 1,332,374 57,870,990 43.434 33.88 33.80 33.95 33.14 33.95 1,718,766 33.670 -0.23%
2016-06-21 0 43.80 43.70 43.90 41.90 43.90 1,952,814 84,566,056 43.305 33.95 33.88 34.03 32.48 34.03 2,519,135 33.569 3.30%
2016-06-20 0 42.40 42.35 42.65 41.55 42.60 1,289,000 54,341,400 42.158 32.87 32.83 33.06 32.21 33.02 1,662,813 32.680 1.31%
2016-06-17 0 41.85 41.60 42.00 41.05 42.50 1,280,296 53,224,720 41.572 32.44 32.25 32.56 31.82 32.95 1,651,585 32.226 0.72%
2016-06-16 0 41.55 41.50 41.70 40.90 42.95 1,854,500 77,167,880 41.611 32.21 32.17 32.33 31.71 33.29 2,392,310 32.257 -2.46%
2016-06-15 0 42.60 42.55 42.80 41.65 43.10 1,353,061 57,615,067 42.581 33.02 32.98 33.18 32.29 33.41 1,745,452 33.009 1.55%
2016-06-14 0 41.95 41.75 41.95 41.50 42.10 1,358,000 56,717,413 41.765 32.52 32.36 32.52 32.17 32.64 1,751,824 32.376 0.24%
2016-06-13 0 41.85 41.80 41.85 41.50 42.35 1,957,769 82,093,883 41.932 32.44 32.40 32.44 32.17 32.83 2,525,527 32.506 -1.30%
2016-06-10 0 42.40 42.40 42.50 42.40 44.05 1,941,800 83,169,952 42.831 32.87 32.87 32.95 32.87 34.15 2,504,927 33.203 -4.72%
2016-06-08 0 44.50 44.40 44.75 43.85 45.10 1,574,800 69,888,400 44.379 34.50 34.42 34.69 33.99 34.96 2,031,496 34.402 -1.00%
2016-06-07 0 44.95 44.95 45.05 43.25 45.05 1,972,200 87,422,270 44.327 34.84 34.84 34.92 33.53 34.92 2,544,143 34.362 4.90%
2016-06-06 0 42.85 42.85 43.05 42.80 43.75 764,000 32,846,565 42.993 33.22 33.22 33.37 33.18 33.91 985,562 33.328 -1.83%
2016-06-03 0 43.65 43.45 43.65 42.30 43.70 1,804,500 77,998,650 43.225 33.84 33.68 33.84 32.79 33.88 2,327,810 33.507 2.83%
2016-06-02 0 42.45 42.25 42.45 42.00 42.75 1,631,135 68,915,208 42.250 32.91 32.75 32.91 32.56 33.14 2,104,168 32.752 -0.47%
2016-06-01 0 42.65 42.60 42.65 42.50 43.45 1,262,479 54,115,644 42.865 33.06 33.02 33.06 32.95 33.68 1,628,601 33.228 -1.95%
2016-05-31 0 43.50 43.35 43.45 42.70 43.90 2,081,859 90,601,856 43.520 33.72 33.60 33.68 33.10 34.03 2,685,604 33.736 1.05%
2016-05-30 0 43.05 42.95 43.05 42.60 43.70 1,344,484 57,928,423 43.086 33.37 33.29 33.37 33.02 33.88 1,734,388 33.400 0.00%
2016-05-27 0 43.05 42.90 42.95 42.40 43.10 1,273,807 54,648,957 42.902 33.37 33.26 33.29 32.87 33.41 1,643,214 33.257 0.35%
2016-05-26 0 42.90 42.85 42.90 41.70 43.00 2,134,188 90,304,067 42.313 33.26 33.22 33.26 32.33 33.33 2,753,108 32.801 2.02%
2016-05-25 0 42.05 41.95 42.10 41.30 42.10 1,701,519 70,641,638 41.517 32.60 32.52 32.64 32.02 32.64 2,194,964 32.184 2.69%
2016-05-24 0 40.95 40.90 41.10 40.70 42.00 1,356,211 55,905,133 41.222 31.74 31.71 31.86 31.55 32.56 1,749,516 31.955 -2.73%
2016-05-23 0 42.10 41.95 42.20 41.35 42.60 946,000 39,755,340 42.025 32.64 32.52 32.71 32.05 33.02 1,220,342 32.577 0.84%
2016-05-20 0 41.75 41.70 42.00 40.60 42.05 1,437,808 59,686,716 41.512 32.36 32.33 32.56 31.47 32.60 1,854,776 32.180 1.71%
2016-05-19 0 41.05 41.05 41.20 40.90 42.15 1,765,362 73,236,786 41.485 31.82 31.82 31.94 31.71 32.67 2,277,322 32.159 -1.79%
2016-05-18 0 41.80 41.65 41.90 41.55 42.95 1,307,383 54,820,581 41.932 32.40 32.29 32.48 32.21 33.29 1,686,527 32.505 -3.35%
2016-05-17 0 43.25 43.25 43.50 42.20 43.55 1,796,238 77,322,790 43.047 33.53 33.53 33.72 32.71 33.76 2,317,152 33.370 1.53%
2016-05-16 0 42.60 42.55 42.60 40.85 42.80 1,457,421 61,351,492 42.096 33.02 32.98 33.02 31.67 33.18 1,880,077 32.632 2.65%
2016-05-13 0 41.50 41.45 41.60 41.35 42.40 1,176,500 49,041,087 41.684 32.17 32.13 32.25 32.05 32.87 1,517,688 32.313 -2.01%
2016-05-12 0 42.35 42.30 42.50 42.20 43.00 647,060 27,532,595 42.550 32.83 32.79 32.95 32.71 33.33 834,709 32.985 -1.05%
2016-05-11 0 42.80 42.80 43.10 41.50 43.30 1,785,197 76,261,836 42.719 33.18 33.18 33.41 32.17 33.57 2,302,909 33.115 2.27%
2016-05-10 0 41.85 41.80 41.90 40.50 41.90 1,634,000 67,209,600 41.132 32.44 32.40 32.48 31.40 32.48 2,107,864 31.885 0.72%
2016-05-09 0 41.55 41.50 41.60 41.50 42.85 1,362,000 57,391,475 42.138 32.21 32.17 32.25 32.17 33.22 1,756,984 32.665 -1.42%
2016-05-06 0 42.15 42.15 42.30 42.10 43.30 1,091,300 46,354,967 42.477 32.67 32.67 32.79 32.64 33.57 1,407,780 32.928 -2.09%
2016-05-05 0 43.05 43.00 43.25 43.00 44.00 6,070,600 262,981,144 43.320 33.37 33.33 33.53 33.33 34.11 7,831,090 33.582 -2.93%
2016-05-04 0 44.35 44.25 44.35 44.10 45.10 2,362,842 104,694,059 44.309 34.38 34.30 34.38 34.19 34.96 3,048,072 34.348 -2.74%
2016-05-03 0 45.60 45.45 45.65 43.75 45.75 2,762,221 124,581,253 45.102 35.35 35.23 35.39 33.91 35.47 3,563,272 34.963 2.82%
2016-04-29 0 44.35 44.20 44.35 43.95 44.80 1,754,743 78,019,492 44.462 34.38 34.26 34.38 34.07 34.73 2,263,623 34.467 -1.33%
2016-04-28 0 44.95 44.70 44.95 44.60 45.80 1,515,820 68,178,994 44.978 34.84 34.65 34.84 34.57 35.50 1,955,412 34.867 -0.55%
2016-04-27 0 45.20 45.10 45.25 44.20 45.30 1,396,606 62,587,598 44.814 35.04 34.96 35.08 34.26 35.12 1,801,625 34.740 0.44%
2016-04-26 0 45.00 45.00 45.05 43.75 45.50 2,927,123 129,867,638 44.367 34.88 34.88 34.92 33.91 35.27 3,775,996 34.393 -0.66%
2016-04-25 0 45.30 45.25 45.30 44.95 47.75 2,836,000 131,044,848 46.208 35.12 35.08 35.12 34.84 37.02 3,658,447 35.820 -1.63%
2016-04-22 0 46.05 46.05 46.25 45.95 46.55 1,824,500 84,367,786 46.242 35.70 35.70 35.85 35.62 36.09 2,353,610 35.846 -1.60%
2016-04-21 0 46.80 46.75 46.80 45.80 47.00 1,577,571 73,504,249 46.593 36.28 36.24 36.28 35.50 36.43 2,035,071 36.119 2.30%
2016-04-20 0 45.75 45.65 45.75 45.60 47.65 2,935,332 135,642,746 46.210 35.47 35.39 35.47 35.35 36.94 3,786,586 35.822 -3.79%
2016-04-19 0 47.55 47.25 47.50 46.85 48.00 1,571,095 74,150,998 47.197 36.86 36.63 36.82 36.32 37.21 2,026,717 36.587 0.74%
2016-04-18 0 47.20 47.15 47.40 46.30 47.75 1,234,574 58,015,879 46.993 36.59 36.55 36.74 35.89 37.02 1,592,604 36.428 0.32%
2016-04-15 0 47.05 47.00 47.35 46.95 48.50 1,637,111 77,779,146 47.510 36.47 36.43 36.71 36.40 37.60 2,111,877 36.829 -1.26%
2016-04-14 0 47.65 47.50 47.80 46.80 48.95 3,420,114 163,070,449 47.680 36.94 36.82 37.05 36.28 37.95 4,411,956 36.961 -0.73%
2016-04-13 0 48.00 47.90 48.00 46.70 48.00 3,175,430 151,042,434 47.566 37.21 37.13 37.21 36.20 37.21 4,096,313 36.873 3.67%
2016-04-12 0 46.30 46.30 46.40 45.50 47.00 1,692,442 78,660,371 46.477 35.89 35.89 35.97 35.27 36.43 2,183,255 36.029 1.76%
2016-04-11 0 45.50 45.45 45.60 45.05 45.90 1,573,220 71,418,458 45.396 35.27 35.23 35.35 34.92 35.58 2,029,458 35.191 -0.44%
2016-04-08 0 45.70 45.60 45.70 44.35 45.75 1,602,800 71,993,087 44.917 35.43 35.35 35.43 34.38 35.47 2,067,616 34.819 0.66%
2016-04-07 0 45.40 45.30 45.40 44.85 46.40 2,605,402 118,696,390 45.558 35.19 35.12 35.19 34.77 35.97 3,360,975 35.316 1.45%
2016-04-06 0 44.75 44.65 44.75 44.40 45.25 1,782,500 79,750,707 44.741 34.69 34.61 34.69 34.42 35.08 2,299,430 34.683 -0.44%
2016-04-05 0 44.95 44.90 45.20 44.20 45.40 3,168,743 142,319,397 44.914 34.84 34.81 35.04 34.26 35.19 4,087,687 34.817 0.90%
2016-04-01 0 44.55 44.55 44.65 43.90 45.55 1,991,010 89,438,411 44.921 34.53 34.53 34.61 34.03 35.31 2,568,408 34.823 -1.66%
2016-03-31 0 45.30 45.20 45.45 44.75 46.45 4,965,472 226,266,142 45.568 35.12 35.04 35.23 34.69 36.01 6,405,472 35.324 -1.52%
2016-03-30 0 46.00 46.05 46.10 45.15 46.10 4,989,623 227,780,001 45.651 35.66 35.70 35.74 35.00 35.74 6,436,627 35.388 4.07%
2016-03-29 0 44.20 44.15 44.25 42.50 45.50 5,178,235 229,382,221 44.297 34.26 34.22 34.30 32.95 35.27 6,679,937 34.339 6.63%
2016-03-24 0 41.45 41.35 41.60 40.95 42.75 2,479,500 104,404,701 42.107 32.13 32.05 32.25 31.74 33.14 3,198,561 32.641 -3.04%
2016-03-23 0 42.75 42.55 42.85 42.15 43.75 3,233,526 138,827,844 42.934 33.14 32.98 33.22 32.67 33.91 4,171,257 33.282 -1.72%
2016-03-22 0 43.50 43.25 43.55 42.30 43.80 6,087,981 261,198,942 42.904 33.72 33.53 33.76 32.79 33.95 7,853,511 33.259 3.82%
2016-03-21 0 41.90 41.85 42.00 41.75 42.50 2,494,870 104,596,632 41.925 32.48 32.44 32.56 32.36 32.95 3,218,389 32.500 -1.41%
2016-03-18 0 42.50 42.25 42.50 41.30 42.50 2,504,533 105,665,636 42.190 32.95 32.75 32.95 32.02 32.95 3,230,854 32.705 1.31%
2016-03-17 0 41.95 41.80 42.00 41.00 42.25 3,177,160 131,303,022 41.327 32.52 32.40 32.56 31.78 32.75 4,098,545 32.036 3.58%
2016-03-16 0 40.50 40.45 40.50 40.35 42.20 1,999,554 81,325,383 40.672 31.40 31.36 31.40 31.28 32.71 2,579,430 31.528 -3.23%
2016-03-15 0 41.85 41.60 41.80 41.50 43.35 2,558,000 107,489,716 42.021 32.44 32.25 32.40 32.17 33.60 3,299,827 32.574 -2.90%
2016-03-14 0 43.10 43.05 43.20 42.00 43.50 3,934,586 169,488,713 43.077 33.41 33.37 33.49 32.56 33.72 5,075,626 33.393 2.62%
2016-03-11 0 42.00 41.90 42.30 38.80 42.35 3,485,130 143,921,489 41.296 32.56 32.48 32.79 30.08 32.83 4,495,827 32.012 7.28%
2016-03-10 0 39.15 39.00 39.20 38.90 40.50 1,036,577 41,016,597 39.569 30.35 30.23 30.39 30.15 31.40 1,337,187 30.674 -2.25%
2016-03-09 0 40.05 40.00 40.05 39.10 40.05 1,603,279 63,472,229 39.589 31.05 31.01 31.05 30.31 31.05 2,068,234 30.689 0.88%
2016-03-08 0 39.70 39.65 39.75 39.05 40.60 2,003,149 79,470,393 39.673 30.78 30.74 30.81 30.27 31.47 2,584,067 30.754 -3.52%
2016-03-07 0 41.15 41.15 41.20 40.40 41.80 1,933,655 79,735,214 41.235 31.90 31.90 31.94 31.32 32.40 2,494,420 31.965 2.24%
2016-03-04 0 40.25 40.20 40.25 40.10 40.95 1,752,808 70,898,064 40.448 31.20 31.16 31.20 31.09 31.74 2,261,127 31.355 -0.49%
2016-03-03 0 40.45 40.15 40.50 39.35 40.50 2,483,000 99,101,950 39.912 31.36 31.12 31.40 30.50 31.40 3,203,076 30.940 1.63%
2016-03-02 0 39.80 39.50 39.90 39.10 39.90 1,626,872 64,421,365 39.598 30.85 30.62 30.93 30.31 30.93 2,098,669 30.696 2.58%
2016-03-01 0 38.80 38.50 38.85 37.70 38.95 1,290,464 49,458,955 38.326 30.08 29.84 30.12 29.22 30.19 1,664,702 29.710 1.97%
2016-02-29 0 38.05 38.00 38.40 37.50 38.60 1,880,969 71,584,587 38.057 29.50 29.46 29.77 29.07 29.92 2,426,455 29.502 0.13%
2016-02-26 0 38.00 38.00 38.20 37.75 39.20 2,139,778 81,759,127 38.209 29.46 29.46 29.61 29.26 30.39 2,760,319 29.619 -0.91%
2016-02-25 0 38.35 38.30 38.55 38.10 39.35 2,079,316 80,200,063 38.570 29.73 29.69 29.88 29.53 30.50 2,682,323 29.899 -3.28%
2016-02-24 0 39.65 39.55 39.65 38.55 40.30 2,456,000 96,276,550 39.201 30.74 30.66 30.74 29.88 31.24 3,168,246 30.388 -1.12%
2016-02-23 0 40.10 40.10 40.30 39.15 40.90 3,765,913 151,031,953 40.105 31.09 31.09 31.24 30.35 31.71 4,858,038 31.089 3.35%
2016-02-22 0 38.80 38.50 38.80 37.20 38.80 1,771,053 67,802,568 38.284 30.08 29.84 30.08 28.84 30.08 2,284,663 29.677 2.37%
2016-02-19 0 37.90 37.85 37.95 37.70 38.95 2,333,300 89,178,982 38.220 29.38 29.34 29.42 29.22 30.19 3,009,963 29.628 -2.70%
2016-02-18 0 38.95 38.85 39.00 38.15 39.10 2,677,536 103,569,703 38.681 30.19 30.12 30.23 29.57 30.31 3,454,028 29.985 4.56%
2016-02-17 0 37.25 37.10 37.35 36.85 38.90 1,913,560 71,818,984 37.532 28.88 28.76 28.95 28.57 30.15 2,468,497 29.094 -3.37%
2016-02-16 0 38.55 38.45 38.55 36.50 38.65 1,814,300 69,423,543 38.265 29.88 29.81 29.88 28.29 29.96 2,340,452 29.662 3.91%
2016-02-15 0 37.10 37.10 37.40 35.70 37.40 1,317,500 48,543,797 36.845 28.76 28.76 28.99 27.67 28.99 1,699,578 28.562 5.55%
2016-02-12 0 35.15 35.15 35.40 35.00 36.20 1,301,227 46,073,425 35.408 27.25 27.25 27.44 27.13 28.06 1,678,586 27.448 -2.90%
2016-02-11 0 36.20 35.95 36.50 33.80 36.40 2,999,435 106,918,316 35.646 28.06 27.87 28.29 26.20 28.22 3,869,279 27.633 -3.34%
2016-02-05 0 37.45 37.45 37.50 37.10 38.60 1,619,207 60,707,531 37.492 29.03 29.03 29.07 28.76 29.92 2,088,781 29.064 -0.93%
2016-02-04 0 37.80 37.85 38.10 37.65 38.65 1,531,587 58,441,937 38.158 29.30 29.34 29.53 29.19 29.96 1,975,751 29.580 0.00%
2016-02-03 0 37.80 37.75 38.05 36.50 38.20 3,294,384 123,208,506 37.400 29.30 29.26 29.50 28.29 29.61 4,249,764 28.992 -1.31%
2016-02-02 0 38.30 38.20 38.25 38.20 39.20 2,019,100 77,858,990 38.561 29.69 29.61 29.65 29.61 30.39 2,604,644 29.892 -1.29%
2016-02-01 0 38.80 38.50 38.85 37.85 39.65 3,292,357 126,804,318 38.515 30.08 29.84 30.12 29.34 30.74 4,247,149 29.856 -2.02%
2016-01-29 0 39.60 39.55 39.65 36.80 39.65 5,622,000 217,108,956 38.618 30.70 30.66 30.74 28.53 30.74 7,252,395 29.936 7.32%
2016-01-28 0 36.90 36.90 36.95 35.10 37.25 4,354,000 159,530,837 36.640 28.60 28.60 28.64 27.21 28.88 5,616,671 28.403 5.28%
2016-01-27 0 35.05 35.05 35.15 34.35 35.35 2,080,700 72,685,307 34.933 27.17 27.17 27.25 26.63 27.40 2,684,108 27.080 1.45%
2016-01-26 0 34.55 34.45 34.55 34.00 35.75 2,093,200 72,225,318 34.505 26.78 26.71 26.78 26.36 27.71 2,700,233 26.748 -4.16%
2016-01-25 0 36.05 35.95 36.10 35.20 36.10 1,717,315 61,270,798 35.678 27.95 27.87 27.98 27.29 27.98 2,215,341 27.658 3.15%
2016-01-22 0 34.95 34.90 34.95 34.30 35.45 2,955,762 102,874,325 34.805 27.09 27.05 27.09 26.59 27.48 3,812,941 26.980 2.64%
2016-01-21 0 34.05 34.05 34.10 33.60 36.25 6,086,595 210,809,196 34.635 26.40 26.40 26.43 26.05 28.10 7,851,723 26.849 -4.49%
2016-01-20 0 35.65 35.40 35.70 33.95 37.50 6,861,899 241,995,363 35.267 27.64 27.44 27.67 26.32 29.07 8,851,868 27.338 -5.31%
2016-01-19 0 37.65 37.60 37.70 34.55 37.70 6,616,389 241,666,773 36.525 29.19 29.15 29.22 26.78 29.22 8,535,159 28.314 5.02%
2016-01-18 0 35.85 35.65 35.85 34.15 35.95 3,155,000 111,039,712 35.195 27.79 27.64 27.79 26.47 27.87 4,069,958 27.283 1.99%
2016-01-15 0 35.15 35.10 35.20 34.95 35.90 3,912,665 137,706,796 35.195 27.25 27.21 27.29 27.09 27.83 5,047,348 27.283 0.29%
2016-01-14 0 35.05 35.05 35.25 33.55 35.85 5,109,200 179,119,315 35.058 27.17 27.17 27.33 26.01 27.79 6,590,881 27.177 -3.58%
2016-01-13 0 36.35 36.25 36.35 36.00 37.45 5,532,280 203,021,315 36.698 28.18 28.10 28.18 27.91 29.03 7,136,656 28.448 1.11%
2016-01-12 0 35.95 35.75 35.95 35.55 36.65 6,701,102 240,946,041 35.956 27.87 27.71 27.87 27.56 28.41 8,644,439 27.873 1.70%
2016-01-11 0 35.35 35.35 35.45 33.85 36.20 11,071,792 391,466,378 35.357 27.40 27.40 27.48 26.24 28.06 14,282,640 27.409 -2.35%
2016-01-08 0 36.20 36.05 36.15 36.05 37.75 9,540,000 350,701,589 36.761 28.06 27.95 28.02 27.95 29.26 12,306,625 28.497 -1.09%
2016-01-07 0 36.60 36.50 36.55 36.40 39.95 10,170,878 380,159,148 37.377 28.37 28.29 28.33 28.22 30.97 13,120,459 28.975 -8.50%
2016-01-06 0 40.00 39.85 40.05 39.65 40.95 5,859,032 236,071,065 40.292 31.01 30.89 31.05 30.74 31.74 7,558,167 31.234 0.25%
2016-01-05 0 39.90 40.00 40.15 39.40 42.30 9,969,642 403,215,970 40.444 30.93 31.01 31.12 30.54 32.79 12,860,864 31.352 -6.12%
2016-01-04 0 42.50 42.30 42.40 42.30 45.05 5,178,460 222,666,792 42.999 32.95 32.79 32.87 32.79 34.92 6,680,227 33.332 -5.66%
2015-12-31 0 45.05 45.00 45.15 45.00 45.70 1,667,932 75,436,862 45.228 34.92 34.88 35.00 34.88 35.43 2,151,637 35.060 -0.66%
2015-12-30 0 45.35 45.20 45.60 44.90 46.80 4,163,290 189,629,033 45.548 35.15 35.04 35.35 34.81 36.28 5,370,655 35.308 -2.26%
2015-12-29 0 46.40 46.30 46.50 46.25 47.60 1,631,762 76,025,963 46.591 35.97 35.89 36.05 35.85 36.90 2,104,977 36.117 -2.01%
2015-12-28 0 47.35 47.35 47.40 47.15 47.50 861,352 40,777,806 47.342 36.71 36.71 36.74 36.55 36.82 1,111,146 36.699 0.42%
2015-12-24 0 47.15 47.15 47.25 47.00 48.15 394,285 18,659,388 47.325 36.55 36.55 36.63 36.43 37.33 508,629 36.686 -1.26%
2015-12-23 0 47.75 47.70 48.00 47.70 48.50 893,750 42,836,503 47.929 37.02 36.98 37.21 36.98 37.60 1,152,940 37.154 -0.62%
2015-12-22 0 48.05 48.00 48.35 47.20 48.35 1,593,422 75,983,741 47.686 37.25 37.21 37.48 36.59 37.48 2,055,519 36.966 1.69%
2015-12-21 0 47.25 47.05 47.50 46.90 47.75 951,354 45,065,112 47.369 36.63 36.47 36.82 36.36 37.02 1,227,249 36.720 -0.21%
2015-12-18 0 47.35 47.15 47.50 47.10 48.20 2,136,129 101,472,877 47.503 36.71 36.55 36.82 36.51 37.36 2,755,612 36.824 -1.25%
2015-12-17 0 47.95 47.70 47.95 45.50 48.35 3,321,405 157,395,170 47.388 37.17 36.98 37.17 35.27 37.48 4,284,621 36.735 5.50%
2015-12-16 0 45.45 45.40 45.45 45.40 46.90 2,659,698 122,447,648 46.038 35.23 35.19 35.23 35.19 36.36 3,431,017 35.688 -0.76%
2015-12-15 0 45.80 45.80 46.00 45.60 46.90 1,475,033 67,971,404 46.081 35.50 35.50 35.66 35.35 36.36 1,902,796 35.722 -0.65%
2015-12-14 0 46.10 45.90 46.10 42.35 46.70 3,060,029 139,002,990 45.425 35.74 35.58 35.74 32.83 36.20 3,947,445 35.213 2.67%
2015-12-11 0 44.90 45.05 45.10 44.75 47.75 3,494,533 158,574,691 45.378 34.81 34.92 34.96 34.69 37.02 4,507,957 35.177 -4.77%
2015-12-10 0 47.15 47.05 47.45 47.05 48.20 1,227,012 58,229,344 47.456 36.55 36.47 36.78 36.47 37.36 1,582,849 36.788 -1.46%
2015-12-09 0 47.85 47.80 47.95 47.75 48.60 1,085,464 52,188,022 48.079 37.09 37.05 37.17 37.02 37.67 1,400,251 37.270 -0.52%
2015-12-08 0 48.10 48.00 48.05 48.00 48.75 2,333,238 112,388,553 48.168 37.29 37.21 37.25 37.21 37.79 3,009,883 37.340 -2.34%
2015-12-07 0 49.25 49.25 49.40 48.75 49.50 1,349,109 66,373,110 49.198 38.18 38.18 38.29 37.79 38.37 1,740,354 38.138 0.82%
2015-12-04 0 48.85 48.85 49.15 47.80 49.35 2,651,000 129,629,838 48.898 37.87 37.87 38.10 37.05 38.26 3,419,797 37.906 0.62%
2015-12-03 0 48.55 48.55 48.75 48.50 49.65 3,799,158 185,516,774 48.831 37.64 37.64 37.79 37.60 38.49 4,900,924 37.853 -2.80%
2015-12-02 0 49.95 49.90 50.00 49.50 50.20 2,136,279 106,518,000 49.861 38.72 38.68 38.76 38.37 38.91 2,755,805 38.652 0.00%
2015-12-01 0 49.95 50.10 50.15 49.85 51.60 2,819,577 142,355,227 50.488 38.72 38.84 38.88 38.64 40.00 3,637,262 39.138 -2.44%
2015-11-30 0 51.20 50.75 51.30 50.05 51.40 3,405,758 173,501,769 50.944 39.69 39.34 39.77 38.80 39.84 4,393,437 39.491 0.00%
2015-11-27 0 51.20 51.20 51.25 50.30 52.00 3,320,500 169,799,917 51.137 39.69 39.69 39.73 38.99 40.31 4,283,454 39.641 -1.82%
2015-11-26 0 52.15 52.05 52.10 51.15 52.40 2,522,126 131,039,084 51.956 40.43 40.35 40.39 39.65 40.62 3,253,549 40.276 1.16%
2015-11-25 0 51.55 51.50 51.70 50.85 52.00 1,569,748 80,841,257 51.500 39.96 39.92 40.08 39.42 40.31 2,024,979 39.922 0.49%
2015-11-24 0 51.30 50.95 51.35 50.60 51.80 1,262,596 64,453,122 51.048 39.77 39.50 39.81 39.22 40.15 1,628,752 39.572 -1.25%
2015-11-23 0 51.95 51.80 52.00 51.60 52.00 1,150,050 59,580,322 51.807 40.27 40.15 40.31 40.00 40.31 1,483,567 40.160 0.58%
2015-11-20 0 51.65 51.60 51.65 50.10 51.80 2,967,850 152,590,236 51.414 40.04 40.00 40.04 38.84 40.15 3,828,534 39.856 1.87%
2015-11-19 0 50.70 50.70 50.75 50.15 50.75 2,109,767 106,680,569 50.565 39.30 39.30 39.34 38.88 39.34 2,721,605 39.198 1.71%
2015-11-18 0 49.85 49.85 49.90 48.80 50.05 1,874,018 93,168,624 49.716 38.64 38.64 38.68 37.83 38.80 2,417,488 38.539 0.50%
2015-11-17 0 49.60 49.60 49.65 49.60 50.45 1,679,500 84,006,037 50.018 38.45 38.45 38.49 38.45 39.11 2,166,559 38.774 0.81%
2015-11-16 0 49.20 49.05 49.35 48.75 49.75 1,474,250 72,597,191 49.243 38.14 38.02 38.26 37.79 38.57 1,901,786 38.173 -1.70%
2015-11-13 0 50.05 49.90 50.20 49.25 50.35 2,247,736 112,224,712 49.928 38.80 38.68 38.91 38.18 39.03 2,899,585 38.704 -0.10%
2015-11-12 0 50.10 50.00 50.10 48.85 50.65 2,704,489 135,216,497 49.997 38.84 38.76 38.84 37.87 39.26 3,488,798 38.757 3.30%
2015-11-11 0 48.50 48.60 48.65 46.90 48.70 3,533,368 168,656,054 47.732 37.60 37.67 37.71 36.36 37.75 4,558,054 37.002 0.83%
2015-11-10 0 48.10 48.15 48.25 48.00 49.70 3,084,250 149,166,187 48.364 37.29 37.33 37.40 37.21 38.53 3,978,691 37.491 -2.63%
2015-11-09 0 49.40 49.45 49.50 49.25 50.30 2,418,466 120,314,657 49.748 38.29 38.33 38.37 38.18 38.99 3,119,827 38.565 -1.20%
2015-11-06 0 50.00 49.80 49.90 49.75 50.85 3,090,305 154,256,221 49.916 38.76 38.60 38.68 38.57 39.42 3,986,501 38.695 -1.48%
2015-11-05 0 50.75 50.65 50.80 50.25 51.40 2,844,554 144,524,941 50.808 39.34 39.26 39.38 38.95 39.84 3,669,482 39.386 0.30%
2015-11-04 0 50.60 50.60 50.70 49.25 51.00 3,943,926 198,761,010 50.397 39.22 39.22 39.30 38.18 39.53 5,087,675 39.067 3.05%
2015-11-03 0 49.10 49.05 49.35 49.05 49.90 2,680,896 132,632,316 49.473 38.06 38.02 38.26 38.02 38.68 3,458,363 38.351 -0.51%
2015-11-02 0 49.35 49.10 49.40 49.05 50.45 2,870,523 142,709,648 49.716 38.26 38.06 38.29 38.02 39.11 3,702,982 38.539 -2.37%
2015-10-30 0 50.55 50.55 50.65 49.00 51.00 3,543,600 178,594,748 50.399 39.19 39.19 39.26 37.98 39.53 4,571,253 39.069 2.85%
2015-10-29 0 49.15 49.10 49.20 49.00 50.40 2,786,020 137,574,481 49.380 38.10 38.06 38.14 37.98 39.07 3,593,973 38.279 -1.50%
2015-10-28 0 49.90 49.95 50.00 49.90 51.00 2,745,470 137,991,856 50.262 38.68 38.72 38.76 38.68 39.53 3,541,663 38.962 -1.67%
2015-10-27 0 50.75 50.70 50.75 49.70 50.85 4,225,050 212,145,386 50.211 39.34 39.30 39.34 38.53 39.42 5,450,325 38.923 0.30%
2015-10-26 0 50.60 50.55 50.60 50.30 51.75 3,953,479 200,890,663 50.814 39.22 39.19 39.22 38.99 40.12 5,099,998 39.390 -0.59%
2015-10-23 0 50.90 50.95 51.10 50.80 52.45 5,365,752 275,617,538 51.366 39.46 39.50 39.61 39.38 40.66 6,921,834 39.819 -1.07%
2015-10-22 0 51.45 51.40 51.50 50.50 51.90 4,187,344 215,128,989 51.376 39.88 39.84 39.92 39.15 40.23 5,401,685 39.826 -0.10%
2015-10-20 0 51.50 51.35 51.65 50.10 51.75 8,535,046 433,788,532 50.824 39.92 39.81 40.04 38.84 40.12 11,010,232 39.399 -0.87%
2015-10-19 0 51.95 51.85 52.00 50.00 54.20 13,183,918 681,272,373 51.675 40.27 40.19 40.31 38.76 42.02 17,007,289 40.058 -6.14%
2015-10-16 0 55.35 55.25 55.30 54.55 56.00 4,111,385 227,292,723 55.284 42.91 42.83 42.87 42.29 43.41 5,303,697 42.856 1.47%
2015-10-15 0 54.55 54.50 54.55 53.50 55.00 3,833,248 208,858,760 54.486 42.29 42.25 42.29 41.47 42.64 4,944,900 42.237 1.58%
2015-10-14 0 53.70 53.60 53.70 53.50 54.50 2,698,223 145,194,904 53.811 41.63 41.55 41.63 41.47 42.25 3,480,715 41.714 -1.38%
2015-10-13 0 54.45 54.50 54.55 53.65 54.75 3,405,651 184,766,591 54.253 42.21 42.25 42.29 41.59 42.44 4,393,299 42.056 0.09%
2015-10-12 0 54.40 54.30 54.50 54.20 55.65 3,760,471 206,069,897 54.799 42.17 42.09 42.25 42.02 43.14 4,851,017 42.480 -2.25%
2015-10-09 0 55.65 55.20 55.65 55.20 57.00 1,295,518 72,585,918 56.028 43.14 42.79 43.14 42.79 44.19 1,671,222 43.433 -1.42%
2015-10-08 0 56.45 56.05 56.50 55.70 57.30 2,090,235 117,744,178 56.331 43.76 43.45 43.80 43.18 44.42 2,696,409 43.667 -1.05%
2015-10-07 0 57.05 56.95 57.20 55.65 57.30 2,632,496 149,055,473 56.621 44.22 44.15 44.34 43.14 44.42 3,395,927 43.892 1.97%
2015-10-06 0 55.95 55.80 56.25 55.40 57.85 2,671,879 150,225,995 56.225 43.37 43.26 43.60 42.95 44.84 3,446,731 43.585 -2.78%
2015-10-05 0 57.55 57.50 57.55 57.15 59.25 2,488,207 143,881,017 57.825 44.61 44.57 44.61 44.30 45.93 3,209,794 44.826 -0.17%
2015-10-02 0 57.65 57.65 57.70 56.45 59.30 5,202,468 302,021,508 58.054 44.69 44.69 44.73 43.76 45.97 6,711,197 45.003 1.05%
2015-09-30 0 57.05 57.05 57.25 53.70 57.30 5,231,320 291,351,515 55.694 44.22 44.22 44.38 41.63 44.42 6,748,416 43.173 6.94%
2015-09-29 0 53.35 53.30 53.50 52.05 54.00 1,797,710 95,783,759 53.281 41.36 41.32 41.47 40.35 41.86 2,319,051 41.303 -2.20%
2015-09-25 0 54.55 54.15 54.50 53.10 54.75 1,788,000 96,477,956 53.959 42.29 41.98 42.25 41.16 42.44 2,306,525 41.828 0.28%
2015-09-24 0 54.40 54.40 54.45 53.00 54.45 1,384,000 74,315,734 53.696 42.17 42.17 42.21 41.09 42.21 1,785,364 41.625 2.54%
2015-09-23 0 53.05 52.95 53.05 52.95 54.85 2,959,370 158,619,946 53.599 41.12 41.05 41.12 41.05 42.52 3,817,595 41.550 -3.28%
2015-09-22 0 54.85 54.55 54.85 54.50 56.65 2,600,552 144,599,914 55.604 42.52 42.29 42.52 42.25 43.91 3,354,719 43.103 -3.26%
2015-09-21 0 56.70 56.75 56.80 55.10 56.80 3,521,787 196,535,737 55.806 43.95 43.99 44.03 42.71 44.03 4,543,114 43.260 -1.39%
2015-09-18 0 57.50 57.10 57.50 56.15 57.65 2,616,930 149,668,347 57.192 44.57 44.26 44.57 43.53 44.69 3,375,847 44.335 1.86%
2015-09-17 0 56.45 56.20 56.50 54.40 57.00 2,589,200 144,428,599 55.781 43.76 43.57 43.80 42.17 44.19 3,340,075 43.241 3.86%
2015-09-16 0 54.35 54.25 54.30 52.95 54.40 2,937,500 157,786,904 53.715 42.13 42.05 42.09 41.05 42.17 3,789,383 41.639 1.30%
2015-09-15 0 53.65 53.55 53.60 53.20 54.40 1,295,000 69,619,245 53.760 41.59 41.51 41.55 41.24 42.17 1,670,553 41.674 -0.56%
2015-09-14 0 53.95 53.80 54.00 53.85 55.60 1,485,207 80,973,014 54.520 41.82 41.71 41.86 41.74 43.10 1,915,921 42.263 -0.83%
2015-09-11 0 54.40 54.35 54.45 54.35 56.40 1,793,792 99,103,075 55.248 42.17 42.13 42.21 42.13 43.72 2,313,996 42.828 -0.55%
2015-09-10 0 54.70 54.40 54.90 52.45 55.50 3,145,004 171,608,748 54.566 42.40 42.17 42.56 40.66 43.02 4,057,063 42.299 1.58%
2015-09-09 0 53.85 53.80 53.90 53.20 54.80 5,415,730 292,368,476 53.985 41.74 41.71 41.78 41.24 42.48 6,986,306 41.849 0.00%
2015-09-08 0 53.85 53.70 53.85 49.40 53.90 3,230,204 168,942,146 52.301 41.74 41.63 41.74 38.29 41.78 4,166,972 40.543 7.70%
2015-09-07 0 50.00 49.95 50.00 48.80 50.70 1,445,800 72,173,546 49.919 38.76 38.72 38.76 37.83 39.30 1,865,086 38.697 -0.10%
2015-09-04 0 50.05 50.05 50.40 48.90 50.85 1,898,907 94,470,409 49.750 38.80 38.80 39.07 37.91 39.42 2,449,595 38.566 0.30%
2015-09-02 0 49.90 49.90 50.00 46.75 51.35 3,030,696 150,430,061 49.635 38.68 38.68 38.76 36.24 39.81 3,909,606 38.477 2.78%
2015-09-01 0 48.55 48.45 48.85 48.35 51.15 1,643,687 81,592,754 49.640 37.64 37.56 37.87 37.48 39.65 2,120,361 38.481 -5.45%
2015-08-31 0 51.35 51.45 51.55 49.60 51.50 3,379,671 171,432,464 50.725 39.81 39.88 39.96 38.45 39.92 4,359,784 39.321 -0.96%
2015-08-28 0 51.85 51.50 51.85 50.55 52.85 3,687,500 190,736,351 51.725 40.19 39.92 40.19 39.19 40.97 4,756,885 40.097 0.78%
2015-08-27 0 51.45 51.35 51.55 48.60 52.40 4,697,569 234,876,513 50.000 39.88 39.81 39.96 37.67 40.62 6,059,876 38.759 6.63%
2015-08-26 0 48.25 47.90 48.20 44.55 48.95 4,990,974 237,529,356 47.592 37.40 37.13 37.36 34.53 37.95 6,438,369 36.893 4.55%
2015-08-25 0 46.15 46.05 46.45 44.70 48.95 5,963,931 278,916,366 46.767 35.78 35.70 36.01 34.65 37.95 7,693,487 36.254 -1.28%
2015-08-24 0 46.75 46.45 46.55 46.45 49.60 5,898,189 282,247,127 47.853 36.24 36.01 36.09 36.01 38.45 7,608,679 37.095 -7.52%
2015-08-21 0 50.55 50.20 50.65 48.25 51.10 6,173,232 310,149,152 50.241 39.19 38.91 39.26 37.40 39.61 7,963,485 38.946 -1.46%
2015-08-20 0 51.30 51.00 51.30 51.05 53.95 3,304,073 173,325,626 52.458 39.77 39.53 39.77 39.57 41.82 4,262,263 40.665 -5.87%
2015-08-19 0 54.50 54.30 54.55 53.70 56.35 4,870,162 266,540,052 54.729 42.25 42.09 42.29 41.63 43.68 6,282,522 42.426 0.55%
2015-08-18 0 54.20 54.20 54.45 53.50 55.00 1,843,830 100,396,670 54.450 42.02 42.02 42.21 41.47 42.64 2,378,545 42.209 1.03%
2015-08-17 0 53.65 53.55 53.80 52.05 53.90 729,651 39,108,591 53.599 41.59 41.51 41.71 40.35 41.78 941,252 41.550 0.47%
2015-08-14 0 53.40 53.90 53.95 52.90 54.00 654,000 35,063,267 53.614 41.40 41.78 41.82 41.01 41.86 843,662 41.561 1.04%
2015-08-13 0 52.85 53.20 53.30 52.60 54.30 2,209,700 117,961,595 53.384 40.97 41.24 41.32 40.78 42.09 2,850,519 41.383 -3.47%
2015-08-12 0 54.75 54.65 54.75 53.60 54.85 2,020,900 110,026,621 54.444 42.44 42.36 42.44 41.55 42.52 2,606,966 42.205 -0.09%
2015-08-11 0 54.80 54.50 55.00 54.05 58.25 4,768,052 266,547,035 55.903 42.48 42.25 42.64 41.90 45.15 6,150,799 43.335 -2.06%
2015-08-10 0 55.95 55.40 55.95 53.95 55.95 1,621,750 89,484,517 55.178 43.37 42.95 43.37 41.82 43.37 2,092,062 42.773 1.63%
2015-08-07 0 55.05 54.95 55.50 53.70 55.50 2,135,542 117,479,587 55.012 42.67 42.60 43.02 41.63 43.02 2,754,855 42.645 1.66%
2015-08-06 0 54.15 54.10 54.20 52.20 54.60 2,136,391 115,009,457 53.834 41.98 41.94 42.02 40.47 42.33 2,755,950 41.731 1.31%
2015-08-05 0 53.45 53.35 53.40 51.00 53.65 1,905,542 100,773,420 52.884 41.43 41.36 41.40 39.53 41.59 2,458,154 40.996 4.39%
2015-08-04 0 51.20 50.85 51.30 49.70 52.60 3,399,993 172,912,205 50.857 39.69 39.42 39.77 38.53 40.78 4,386,000 39.424 -0.97%
2015-08-03 0 51.70 51.40 51.80 51.05 53.60 2,930,306 152,289,021 51.970 40.08 39.84 40.15 39.57 41.55 3,780,102 40.287 -1.80%
2015-07-31 0 52.65 52.60 52.65 52.60 54.10 1,858,904 98,933,861 53.222 40.81 40.78 40.81 40.78 41.94 2,397,991 41.257 -2.95%
2015-07-30 0 54.25 54.00 54.25 54.00 56.15 1,970,000 108,320,063 54.985 42.05 41.86 42.05 41.86 43.53 2,541,305 42.624 -0.91%
2015-07-29 0 54.75 54.65 54.85 52.95 54.95 2,593,550 140,518,349 54.180 42.44 42.36 42.52 41.05 42.60 3,345,686 42.000 3.40%
2015-07-28 0 52.95 53.05 53.30 52.80 56.05 4,503,901 243,444,299 54.052 41.05 41.12 41.32 40.93 43.45 5,810,044 41.901 -2.93%
2015-07-27 0 54.55 54.55 54.75 53.60 57.55 3,322,942 181,639,434 54.662 42.29 42.29 42.44 41.55 44.61 4,286,604 42.374 -5.21%
2015-07-24 0 57.55 57.35 57.55 57.40 58.60 1,796,840 103,779,837 57.757 44.61 44.46 44.61 44.50 45.43 2,317,928 44.773 -2.46%
2015-07-23 0 59.00 58.80 59.30 57.75 59.30 1,382,251 81,185,385 58.734 45.74 45.58 45.97 44.77 45.97 1,783,107 45.530 0.77%
2015-07-22 0 58.55 58.55 58.60 57.50 58.70 1,318,432 76,571,195 58.077 45.39 45.39 45.43 44.57 45.50 1,700,781 45.021 0.09%
2015-07-21 0 58.50 58.40 58.60 57.50 58.90 1,725,220 100,715,158 58.378 45.35 45.27 45.43 44.57 45.66 2,225,538 45.254 1.74%
2015-07-20 0 57.50 57.50 57.55 57.30 59.00 2,143,542 123,505,978 57.618 44.57 44.57 44.61 44.42 45.74 2,765,175 44.665 -2.54%
2015-07-17 0 59.00 58.85 59.00 56.35 59.15 5,129,348 297,023,678 57.907 45.74 45.62 45.74 43.68 45.85 6,616,872 44.889 5.55%
2015-07-16 0 55.90 55.80 56.00 52.70 55.95 5,706,000 313,636,865 54.966 43.33 43.26 43.41 40.85 43.37 7,360,755 42.609 5.17%
2015-07-15 0 53.15 53.00 53.15 51.85 54.05 2,404,102 126,957,844 52.809 41.20 41.09 41.20 40.19 41.90 3,101,298 40.937 -1.30%
2015-07-14 0 53.85 53.70 54.05 53.50 56.00 3,319,000 181,214,241 54.599 41.74 41.63 41.90 41.47 43.41 4,281,519 42.325 -0.92%
2015-07-13 0 54.35 54.20 54.35 54.20 57.00 5,161,593 285,188,944 55.252 42.13 42.02 42.13 42.02 44.19 6,658,468 42.831 -1.72%
2015-07-10 0 55.30 54.80 55.35 54.05 59.45 4,689,510 264,718,945 56.449 42.87 42.48 42.91 41.90 46.09 6,049,480 43.759 -1.16%
2015-07-09 0 55.95 55.95 56.15 46.90 56.30 10,470,759 555,264,480 53.030 43.37 43.37 43.53 36.36 43.64 13,507,306 41.108 19.04%
2015-07-08 0 47.00 46.15 46.20 38.70 47.55 15,802,539 708,798,096 44.853 36.43 35.78 35.81 30.00 36.86 20,385,316 34.770 0.00%
2015-07-07 0 47.00 46.95 47.00 45.95 50.00 13,813,731 655,717,601 47.469 36.43 36.40 36.43 35.62 38.76 17,819,749 36.797 -2.19%
2015-07-06 0 48.05 47.90 47.95 44.65 54.00 11,108,115 527,243,737 47.465 37.25 37.13 37.17 34.61 41.86 14,329,497 36.794 -9.17%
2015-07-03 0 52.90 52.90 52.95 52.15 56.00 5,546,162 296,433,985 53.448 41.01 41.01 41.05 40.43 43.41 7,154,563 41.433 -5.20%
2015-07-02 0 55.80 55.55 55.70 55.55 59.40 2,812,856 159,044,800 56.542 43.26 43.06 43.18 43.06 46.05 3,628,592 43.831 -3.96%
2015-06-30 0 58.10 58.15 58.40 54.05 59.10 4,482,510 256,297,105 57.177 45.04 45.08 45.27 41.90 45.81 5,782,450 44.323 5.93%
2015-06-29 0 54.85 54.75 55.10 52.25 58.30 5,358,954 293,211,112 54.714 42.52 42.44 42.71 40.50 45.19 6,913,065 42.414 -5.43%
2015-06-26 0 58.00 57.90 58.10 57.00 59.80 1,893,388 110,166,167 58.185 44.96 44.88 45.04 44.19 46.36 2,442,475 45.104 -1.19%
2015-06-25 0 58.70 58.65 59.00 58.40 60.30 2,292,310 135,201,942 58.981 45.50 45.47 45.74 45.27 46.74 2,957,086 45.721 -1.10%
2015-06-24 0 59.35 59.25 59.50 58.40 59.75 2,119,792 125,641,962 59.271 46.01 45.93 46.12 45.27 46.32 2,734,537 45.946 -0.08%
2015-06-23 0 59.40 59.30 59.40 58.65 60.80 3,002,955 179,518,875 59.781 46.05 45.97 46.05 45.47 47.13 3,873,820 46.342 0.25%
2015-06-22 0 59.25 59.25 59.30 58.20 59.50 1,086,386 64,106,586 59.009 45.93 45.93 45.97 45.12 46.12 1,401,441 45.743 1.98%
2015-06-19 0 58.10 58.00 58.65 57.95 60.95 3,578,786 212,364,243 59.340 45.04 44.96 45.47 44.92 47.25 4,616,643 46.000 -0.85%
2015-06-18 0 58.60 58.60 58.75 56.65 58.90 2,808,000 163,115,189 58.089 45.43 45.43 45.54 43.91 45.66 3,622,327 45.030 1.38%
2015-06-17 0 57.80 57.80 58.10 55.00 58.50 5,445,176 309,459,940 56.832 44.81 44.81 45.04 42.64 45.35 7,024,291 44.056 4.90%
2015-06-16 0 55.10 55.10 55.15 54.50 59.45 7,911,350 447,064,190 56.509 42.71 42.71 42.75 42.25 46.09 10,205,662 43.806 -7.24%
2015-06-15 0 59.40 59.30 59.45 59.30 61.55 2,427,000 146,272,027 60.269 46.05 45.97 46.09 45.97 47.71 3,130,836 46.720 -5.11%
2015-06-12 0 62.60 62.55 62.60 60.75 62.65 1,893,698 116,705,071 61.628 48.53 48.49 48.53 47.09 48.57 2,442,875 47.774 2.45%
2015-06-11 0 61.10 61.00 61.30 60.20 61.70 1,514,463 92,140,950 60.841 47.36 47.29 47.52 46.67 47.83 1,953,661 47.163 1.75%
2015-06-10 0 60.05 60.05 60.10 59.80 62.80 2,894,759 177,413,889 61.288 46.55 46.55 46.59 46.36 48.68 3,734,247 47.510 -2.04%
2015-06-09 0 61.30 61.15 61.30 59.80 66.20 6,780,353 414,454,155 61.126 47.52 47.40 47.52 46.36 51.32 8,746,673 47.384 -5.32%
2015-06-08 0 65.25 65.30 65.35 65.10 67.55 3,045,859 200,746,700 65.908 50.19 50.23 50.27 50.07 51.96 3,959,926 50.695 -3.12%
2015-06-05 0 67.35 67.30 67.35 64.45 67.45 3,612,070 238,861,813 66.129 51.80 51.77 51.80 49.57 51.88 4,696,058 50.864 2.36%
2015-06-04 0 65.80 65.60 65.85 64.00 66.00 2,468,000 160,636,262 65.088 50.61 50.46 50.65 49.23 50.77 3,208,651 50.063 1.46%
2015-06-03 0 64.85 64.80 65.10 64.60 67.35 3,472,633 228,203,871 65.715 49.88 49.84 50.07 49.69 51.80 4,514,776 50.546 -1.22%
2015-06-02 0 65.65 65.50 65.80 65.15 67.10 2,083,258 138,035,442 66.259 50.50 50.38 50.61 50.11 51.61 2,708,447 50.965 -0.30%
2015-06-01 0 65.85 65.75 66.00 63.20 66.65 3,212,774 209,668,113 65.261 50.65 50.57 50.77 48.61 51.27 4,176,932 50.197 3.38%
2015-05-29 0 63.70 63.50 63.55 63.50 65.65 3,804,693 245,796,718 64.604 49.00 48.84 48.88 48.84 50.50 4,946,487 49.691 0.08%
2015-05-28 0 63.65 63.65 64.00 63.40 67.10 3,277,173 212,531,600 64.852 48.96 48.96 49.23 48.77 51.61 4,260,658 49.882 -4.72%
2015-05-27 0 66.80 66.70 66.80 65.80 67.95 2,949,052 196,636,267 66.678 51.38 51.30 51.38 50.61 52.27 3,834,067 51.287 -1.69%
2015-05-26 0 67.95 67.80 67.90 66.00 69.75 5,745,650 391,356,931 68.114 52.27 52.15 52.23 50.77 53.65 7,469,928 52.391 4.54%
2015-05-22 0 65.00 64.80 65.00 63.15 65.10 2,744,794 176,592,434 64.337 50.00 49.84 50.00 48.57 50.07 3,568,511 49.486 3.01%
2015-05-21 0 63.10 63.20 63.30 62.85 65.25 1,967,400 124,756,685 63.412 48.53 48.61 48.69 48.34 50.19 2,557,820 48.775 -2.32%
2015-05-20 0 64.60 64.60 64.95 64.40 65.90 1,855,489 120,930,536 65.174 49.69 49.69 49.96 49.53 50.69 2,412,324 50.130 -1.22%
2015-05-19 0 65.40 65.35 65.40 62.75 65.60 3,688,100 238,075,795 64.552 50.30 50.27 50.30 48.27 50.46 4,794,905 49.652 2.99%
2015-05-18 0 63.50 63.40 63.85 59.85 63.85 5,865,890 366,474,460 62.476 48.84 48.77 49.11 46.03 49.11 7,626,253 48.054 2.25%
2015-05-15 0 62.10 62.00 62.15 60.85 62.30 1,510,693 93,313,016 61.768 47.77 47.69 47.80 46.80 47.92 1,964,054 47.510 0.81%
2015-05-14 0 61.60 61.25 61.30 60.20 62.00 3,003,613 183,691,907 61.157 47.38 47.11 47.15 46.30 47.69 3,905,002 47.040 1.99%
2015-05-13 0 60.40 60.30 60.45 59.70 61.50 2,410,450 145,896,174 60.527 46.46 46.38 46.50 45.92 47.30 3,133,830 46.555 0.58%
2015-05-12 0 60.05 60.05 60.10 59.65 62.00 2,465,717 148,900,297 60.388 46.19 46.19 46.23 45.88 47.69 3,205,682 46.449 -2.44%
2015-05-11 0 61.55 61.60 61.70 61.15 63.20 2,827,335 174,768,967 61.814 47.34 47.38 47.46 47.03 48.61 3,675,823 47.546 1.90%
2015-05-08 0 60.40 60.15 60.50 57.80 61.05 7,293,227 435,616,452 59.729 46.46 46.27 46.53 44.46 46.96 9,481,936 45.942 5.96%
2015-05-07 0 57.00 56.75 57.10 56.35 59.50 7,459,267 426,252,675 57.144 43.84 43.65 43.92 43.34 45.77 9,697,805 43.954 -5.00%
2015-05-06 0 60.00 60.25 60.35 59.75 62.80 5,822,995 356,640,411 61.247 46.15 46.34 46.42 45.96 48.30 7,570,485 47.109 -2.60%
2015-05-05 0 61.60 61.45 61.60 60.70 64.45 6,385,033 396,012,732 62.022 47.38 47.27 47.38 46.69 49.57 8,301,191 47.706 -3.30%
2015-05-04 0 63.70 63.55 63.80 63.35 66.50 5,337,485 340,743,361 63.840 49.00 48.88 49.07 48.73 51.15 6,939,273 49.104 -3.92%
2015-04-30 0 66.30 65.80 66.00 62.50 66.35 6,307,975 408,888,063 64.821 51.00 50.61 50.77 48.07 51.03 8,201,008 49.858 4.41%
2015-04-29 0 63.50 63.50 63.80 63.00 64.50 3,902,760 248,361,736 63.637 48.84 48.84 49.07 48.46 49.61 5,073,984 48.948 -0.08%
2015-04-28 0 63.55 63.50 63.65 63.35 65.80 5,822,942 372,975,561 64.053 48.88 48.84 48.96 48.73 50.61 7,570,416 49.268 -1.24%
2015-04-27 0 64.35 64.25 64.40 63.20 66.25 5,804,278 373,668,648 64.378 49.50 49.42 49.53 48.61 50.96 7,546,151 49.518 -0.39%
2015-04-24 0 64.60 64.50 64.55 62.05 67.30 10,618,103 681,367,301 64.170 49.69 49.61 49.65 47.73 51.77 13,804,612 49.358 -3.94%
2015-04-23 0 67.25 67.25 67.50 66.00 68.05 5,416,818 365,413,980 67.459 51.73 51.73 51.92 50.77 52.34 7,042,413 51.888 2.59%
2015-04-22 0 65.55 65.70 65.80 62.00 67.55 8,243,967 542,657,397 65.825 50.42 50.53 50.61 47.69 51.96 10,717,994 50.630 3.39%
2015-04-21 0 63.40 63.45 63.50 62.00 67.00 9,416,583 595,775,558 63.269 48.77 48.80 48.84 47.69 51.53 12,242,514 48.664 -1.32%
2015-04-20 0 64.25 64.05 64.60 64.00 69.35 12,944,250 860,620,205 66.487 49.42 49.27 49.69 49.23 53.34 16,828,840 51.140 -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 52.27 52.19 52.53 50.03 57.69 23,327,508 53.855 4.46%
2015-04-16 0 65.05 65.00 65.10 60.50 65.50 10,192,887 649,487,455 63.720 50.03 50.00 50.07 46.53 50.38 13,251,788 49.011 6.29%
2015-04-15 0 61.20 61.15 61.25 58.90 63.80 9,890,343 607,405,803 61.414 47.07 47.03 47.11 45.30 49.07 12,858,450 47.238 2.17%
2015-04-14 0 59.90 59.45 59.90 58.90 65.40 8,190,715 508,797,363 62.119 46.07 45.73 46.07 45.30 50.30 10,648,761 47.780 -6.33%
2015-04-13 0 63.95 63.60 63.90 60.45 64.50 6,804,629 428,650,767 62.994 49.19 48.92 49.15 46.50 49.61 8,846,709 48.453 3.98%
2015-04-10 0 61.50 61.40 61.50 54.45 61.55 13,299,142 767,450,438 57.707 47.30 47.23 47.30 41.88 47.34 17,290,235 44.386 6.86%
2015-04-09 0 57.55 57.60 57.70 57.10 65.90 12,511,395 756,480,055 60.463 44.27 44.30 44.38 43.92 50.69 16,266,084 46.507 -4.32%
2015-04-08 0 60.15 60.25 60.30 54.20 60.80 12,355,448 726,435,223 58.795 46.27 46.34 46.38 41.69 46.77 16,063,337 45.223 13.28%
2015-04-02 0 53.10 53.05 53.10 51.80 54.60 5,282,819 278,544,826 52.727 40.84 40.80 40.84 39.84 42.00 6,868,201 40.556 -1.03%
2015-04-01 0 53.65 53.65 53.70 50.20 53.70 3,366,508 176,358,293 52.386 41.27 41.27 41.30 38.61 41.30 4,376,802 40.294 5.40%
2015-03-31 0 50.90 50.70 51.00 50.45 57.55 6,055,345 318,417,859 52.585 39.15 39.00 39.23 38.80 44.27 7,872,563 40.447 -4.50%
2015-03-30 0 53.30 53.30 53.50 51.15 54.55 4,387,527 234,460,807 53.438 41.00 41.00 41.15 39.34 41.96 5,704,231 41.103 6.60%
2015-03-27 0 50.00 50.10 50.20 49.45 50.60 2,459,691 122,770,758 49.913 38.46 38.54 38.61 38.04 38.92 3,197,848 38.392 -0.40%
2015-03-26 0 50.20 50.10 50.25 49.65 51.45 3,765,400 190,031,795 50.468 38.61 38.54 38.65 38.19 39.57 4,895,402 38.818 0.60%
2015-03-25 0 49.90 49.80 50.00 49.20 51.30 4,084,490 204,611,419 50.095 38.38 38.30 38.46 37.84 39.46 5,310,252 38.531 -1.67%
2015-03-24 0 50.75 50.70 50.75 48.00 50.90 4,991,000 248,994,008 49.889 39.04 39.00 39.04 36.92 39.15 6,488,807 38.373 6.17%
2015-03-23 0 47.80 47.65 47.75 45.90 47.85 5,368,360 253,294,934 47.183 36.77 36.65 36.73 35.30 36.80 6,979,413 36.292 5.64%
2015-03-20 0 45.25 45.15 45.60 45.10 46.30 2,415,945 110,163,645 45.599 34.80 34.73 35.07 34.69 35.61 3,140,974 35.073 -1.63%
2015-03-19 0 46.00 45.85 46.00 45.45 46.60 2,209,545 101,942,648 46.137 35.38 35.27 35.38 34.96 35.84 2,872,633 35.488 1.66%
2015-03-18 0 45.25 45.35 45.40 44.90 46.30 2,855,561 130,596,052 45.734 34.80 34.88 34.92 34.54 35.61 3,712,519 35.177 0.89%
2015-03-17 0 44.85 44.85 44.90 44.20 45.30 2,137,000 95,904,386 44.878 34.50 34.50 34.54 34.00 34.84 2,778,317 34.519 0.00%
2015-03-16 0 44.85 44.80 44.85 43.30 45.15 1,820,143 81,388,623 44.716 34.50 34.46 34.50 33.31 34.73 2,366,371 34.394 2.28%
2015-03-13 0 43.85 43.60 43.65 43.60 44.60 2,391,502 105,443,702 44.091 33.73 33.54 33.57 33.54 34.31 3,109,195 33.914 0.11%
2015-03-12 0 43.80 43.60 43.75 43.60 44.80 1,221,150 53,907,650 44.145 33.69 33.54 33.65 33.54 34.46 1,587,619 33.955 0.00%
2015-03-11 0 43.80 43.70 44.20 43.60 45.50 2,689,110 119,958,072 44.609 33.69 33.61 34.00 33.54 35.00 3,496,116 34.312 -2.01%
2015-03-10 0 44.70 44.70 44.85 44.70 45.85 3,283,959 147,530,229 44.925 34.38 34.38 34.50 34.38 35.27 4,269,480 34.555 -0.89%
2015-03-09 0 45.10 45.00 45.10 44.40 45.50 2,137,568 96,135,794 44.974 34.69 34.61 34.69 34.15 35.00 2,779,055 34.593 0.33%
2015-03-06 0 44.95 44.95 45.25 43.85 45.25 4,044,500 181,166,687 44.793 34.57 34.57 34.80 33.73 34.80 5,258,261 34.454 2.16%
2015-03-05 0 44.00 43.85 44.00 43.35 44.35 3,102,723 135,686,681 43.731 33.84 33.73 33.84 33.34 34.11 4,033,855 33.637 1.03%
2015-03-04 0 43.55 43.50 43.60 42.00 43.75 3,414,600 148,063,129 43.362 33.50 33.46 33.54 32.31 33.65 4,439,327 33.353 2.96%
2015-03-03 0 42.30 42.30 42.35 42.00 43.60 3,168,900 135,575,163 42.783 32.54 32.54 32.57 32.31 33.54 4,119,892 32.907 -2.98%
2015-03-02 0 43.60 43.30 43.70 43.20 43.90 1,282,608 55,839,480 43.536 33.54 33.31 33.61 33.23 33.77 1,667,521 33.487 -0.23%
2015-02-27 0 43.70 43.65 44.00 43.20 44.25 1,986,823 87,233,096 43.906 33.61 33.57 33.84 33.23 34.04 2,583,072 33.771 -0.23%
2015-02-26 0 43.80 43.75 43.95 42.50 44.05 4,455,687 193,497,047 43.427 33.69 33.65 33.81 32.69 33.88 5,792,846 33.403 3.18%
2015-02-25 0 42.45 42.30 42.35 42.30 44.80 2,999,500 130,232,375 43.418 32.65 32.54 32.57 32.54 34.46 3,899,655 33.396 -2.97%
2015-02-24 0 43.75 43.75 43.85 41.70 44.00 4,709,548 204,924,803 43.513 33.65 33.65 33.73 32.07 33.84 6,122,891 33.469 5.04%
2015-02-23 0 41.65 41.55 41.70 41.35 42.35 1,562,587 65,247,483 41.756 32.04 31.96 32.07 31.81 32.57 2,031,522 32.118 -1.42%
2015-02-18 0 42.25 42.30 42.40 42.05 42.50 365,899 15,493,795 42.344 32.50 32.54 32.61 32.34 32.69 475,706 32.570 -0.12%
2015-02-17 0 42.30 42.10 42.30 41.95 42.80 1,224,000 51,792,675 42.314 32.54 32.38 32.54 32.27 32.92 1,591,324 32.547 0.83%
2015-02-16 0 41.95 41.95 42.00 41.55 42.90 1,782,537 75,485,350 42.347 32.27 32.27 32.31 31.96 33.00 2,317,479 32.572 0.00%
2015-02-13 0 41.95 41.75 42.00 41.25 42.30 1,827,476 76,569,773 41.899 32.27 32.11 32.31 31.73 32.54 2,375,904 32.228 1.21%
2015-02-12 0 41.45 41.40 41.45 40.35 42.00 4,651,215 192,071,637 41.295 31.88 31.84 31.88 31.04 32.31 6,047,052 31.763 0.48%
2015-02-11 0 41.25 41.20 41.25 38.75 41.30 3,247,703 130,244,247 40.103 31.73 31.69 31.73 29.81 31.77 4,222,344 30.846 7.28%
2015-02-10 0 38.45 38.40 38.55 37.60 39.00 3,680,000 141,306,877 38.399 29.57 29.54 29.65 28.92 30.00 4,784,374 29.535 0.26%
2015-02-09 0 38.35 38.25 38.40 37.30 39.15 3,569,500 136,808,256 38.327 29.50 29.42 29.54 28.69 30.11 4,640,712 29.480 -0.65%
2015-02-06 0 38.60 38.45 38.55 38.25 40.80 8,882,000 346,351,446 38.995 29.69 29.57 29.65 29.42 31.38 11,547,502 29.994 -5.85%
2015-02-05 0 41.00 40.90 41.00 40.25 41.60 5,505,562 224,576,593 40.791 31.54 31.46 31.54 30.96 32.00 7,157,790 31.375 0.00%
2015-02-04 0 41.00 41.00 41.05 40.70 42.60 5,227,530 214,485,092 41.030 31.54 31.54 31.57 31.31 32.77 6,796,320 31.559 -2.03%
2015-02-03 0 41.85 41.75 42.00 40.00 42.15 6,029,000 245,668,836 40.748 32.19 32.11 32.31 30.77 32.42 7,838,312 31.342 4.62%
2015-02-02 0 40.00 40.00 40.20 39.60 43.00 10,952,436 443,724,504 40.514 30.77 30.77 30.92 30.46 33.07 14,239,279 31.162 -7.83%
2015-01-30 0 43.40 43.30 43.40 43.20 45.40 4,449,415 194,128,501 43.630 33.38 33.31 33.38 33.23 34.92 5,784,691 33.559 -3.66%
2015-01-29 0 45.05 45.00 45.05 43.80 45.35 2,881,852 128,476,607 44.581 34.65 34.61 34.65 33.69 34.88 3,746,700 34.291 0.11%
2015-01-28 0 45.00 44.90 45.05 43.90 46.00 3,452,200 155,758,439 45.119 34.61 34.54 34.65 33.77 35.38 4,488,211 34.704 1.24%
2015-01-27 0 44.45 44.40 44.45 42.45 44.50 7,722,107 333,914,576 43.241 34.19 34.15 34.19 32.65 34.23 10,039,523 33.260 4.59%
2015-01-26 0 42.50 42.55 42.75 42.35 44.15 6,322,770 272,774,370 43.142 32.69 32.73 32.88 32.57 33.96 8,220,243 33.183 -2.63%
2015-01-23 0 43.65 43.70 43.75 43.30 45.20 6,682,897 293,272,247 43.884 33.57 33.61 33.65 33.31 34.77 8,688,445 33.754 -2.35%
2015-01-22 0 44.70 44.50 44.80 44.10 45.90 4,747,230 212,819,938 44.830 34.38 34.23 34.46 33.92 35.30 6,171,881 34.482 -2.40%
2015-01-21 0 45.80 45.70 45.90 45.45 47.70 6,587,874 305,377,205 46.354 35.23 35.15 35.30 34.96 36.69 8,564,905 35.654 -1.19%
2015-01-20 0 46.35 46.15 46.35 45.60 47.05 3,405,898 157,749,460 46.317 35.65 35.50 35.65 35.07 36.19 4,428,013 35.625 0.87%
2015-01-19 0 45.95 45.60 46.20 44.70 47.25 4,774,456 218,769,458 45.821 35.34 35.07 35.54 34.38 36.34 6,207,278 35.244 -3.57%
2015-01-16 0 47.65 47.65 47.80 47.40 48.70 4,627,271 221,290,521 47.823 36.65 36.65 36.77 36.46 37.46 6,015,922 36.784 0.11%
2015-01-15 0 47.60 47.50 47.65 44.85 47.75 5,938,281 275,365,065 46.371 36.61 36.54 36.65 34.50 36.73 7,720,368 35.667 5.66%
2015-01-14 0 45.05 44.70 45.25 44.65 46.15 4,081,000 185,191,325 45.379 34.65 34.38 34.80 34.34 35.50 5,305,714 34.904 -1.31%
2015-01-13 0 45.65 45.65 45.75 44.30 46.45 11,023,320 504,822,248 45.796 35.11 35.11 35.19 34.07 35.73 14,331,435 35.225 2.13%
2015-01-12 0 44.70 44.70 44.75 43.15 45.55 4,866,148 214,573,046 44.095 34.38 34.38 34.42 33.19 35.04 6,326,487 33.917 -0.89%
2015-01-09 0 45.10 45.10 45.30 44.05 46.30 7,637,753 345,525,848 45.239 34.69 34.69 34.84 33.88 35.61 9,929,855 34.797 -2.59%
2015-01-08 0 46.30 46.15 46.25 45.00 46.75 5,698,947 262,646,134 46.087 35.61 35.50 35.57 34.61 35.96 7,409,210 35.449 3.70%
2015-01-07 0 44.65 44.60 44.75 41.85 45.40 8,487,663 372,321,882 43.866 34.34 34.31 34.42 32.19 34.92 11,034,824 33.741 4.94%
2015-01-06 0 42.55 42.55 42.60 41.95 46.00 16,735,283 727,150,726 43.450 32.73 32.73 32.77 32.27 35.38 21,757,567 33.421 -10.14%
2015-01-05 0 47.35 47.40 47.45 46.80 51.95 15,220,056 735,960,214 48.355 36.42 36.46 36.50 36.00 39.96 19,787,618 37.193 -9.29%
2015-01-02 0 52.20 52.15 52.20 45.60 54.35 11,949,640 603,647,277 50.516 40.15 40.11 40.15 35.07 41.80 15,535,745 38.855 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 34.80 34.65 34.84 34.61 40.00 34,355,259 36.840 35.68%
2014-12-30 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 25.65 - - - - 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 25.65 25.46 25.65 25.11 26.81 9,078,219 25.516 1.83%
2014-10-23 0 32.75 32.70 32.75 31.60 32.90 3,051,174 99,184,248 32.507 25.19 25.15 25.19 24.31 25.31 3,966,836 25.003 2.34%
2014-10-22 0 32.00 31.95 32.00 30.65 32.45 4,690,500 149,904,375 31.959 24.61 24.58 24.61 23.58 24.96 6,098,126 24.582 5.09%
2014-10-21 0 30.45 30.15 30.45 29.90 30.70 2,761,056 84,006,743 30.426 23.42 23.19 23.42 23.00 23.61 3,589,653 23.402 1.50%
2014-10-20 0 30.00 29.95 30.00 29.80 30.60 3,230,055 96,878,370 29.993 23.08 23.04 23.08 22.92 23.54 4,199,400 23.070 -0.33%
2014-10-17 0 30.10 30.10 30.25 29.55 30.25 7,659,445 229,703,433 29.990 23.15 23.15 23.27 22.73 23.27 9,958,056 23.067 0.00%
2014-10-16 0 30.10 30.05 30.15 29.50 31.10 7,440,405 226,575,443 30.452 23.15 23.11 23.19 22.69 23.92 9,673,282 23.423 0.17%
2014-10-15 0 30.05 30.05 30.20 29.90 31.35 6,953,200 211,973,727 30.486 23.11 23.11 23.23 23.00 24.11 9,039,866 23.449 2.39%
2014-10-14 0 29.35 29.30 29.35 29.30 30.05 3,076,096 91,095,885 29.614 22.58 22.54 22.58 22.54 23.11 3,999,237 22.778 -2.98%
2014-10-13 0 30.25 30.20 30.30 29.15 30.70 3,638,084 108,169,115 29.732 23.27 23.23 23.31 22.42 23.61 4,729,879 22.869 -1.47%
2014-10-10 0 30.70 30.65 30.70 30.50 31.35 3,826,000 118,193,750 30.892 23.61 23.58 23.61 23.46 24.11 4,974,189 23.761 -1.13%
2014-10-09 0 31.05 31.00 31.10 29.60 31.20 5,030,274 152,686,144 30.353 23.88 23.84 23.92 22.77 24.00 6,539,867 23.347 4.37%
2014-10-08 0 29.75 29.70 29.80 29.35 30.20 3,398,500 101,518,267 29.871 22.88 22.84 22.92 22.58 23.23 4,418,395 22.976 0.51%
2014-10-07 0 29.60 29.45 29.70 29.45 30.00 3,224,415 95,863,921 29.731 22.77 22.65 22.84 22.65 23.08 4,192,067 22.868 -1.17%
2014-10-06 0 29.95 29.90 30.00 29.40 30.20 2,344,127 70,194,884 29.945 23.04 23.00 23.08 22.61 23.23 3,047,603 23.033 2.04%
2014-10-03 0 29.35 29.35 29.40 28.85 29.85 4,515,697 133,560,213 29.577 22.58 22.58 22.61 22.19 22.96 5,870,865 22.750 -2.17%
2014-09-30 0 30.00 29.80 30.05 29.10 30.05 8,233,775 244,233,015 29.662 23.08 22.92 23.11 22.38 23.11 10,704,744 22.815 1.35%
2014-09-29 0 29.60 29.60 29.70 28.50 30.05 7,052,383 207,244,646 29.386 22.77 22.77 22.84 21.92 23.11 9,168,814 22.603 1.72%
2014-09-26 0 29.10 28.90 29.05 28.65 29.15 3,526,500 102,021,947 28.930 22.38 22.23 22.34 22.04 22.42 4,584,808 22.252 -2.51%
2014-09-25 0 29.85 29.70 29.85 29.00 30.00 2,352,539 69,818,581 29.678 22.96 22.84 22.96 22.31 23.08 3,058,540 22.827 1.53%
2014-09-24 0 29.40 29.35 29.45 29.10 29.80 3,032,500 89,076,287 29.374 22.61 22.58 22.65 22.38 22.92 3,942,558 22.594 0.86%
2014-09-23 0 29.15 29.15 29.20 28.50 29.35 1,488,500 43,321,475 29.104 22.42 22.42 22.46 21.92 22.58 1,935,201 22.386 0.87%
2014-09-22 0 28.90 28.90 29.05 28.70 29.50 922,000 26,785,112 29.051 22.23 22.23 22.34 22.08 22.69 1,198,694 22.345 -1.87%
2014-09-19 0 29.45 29.25 29.50 29.05 30.00 3,137,641 92,520,962 29.487 22.65 22.50 22.69 22.34 23.08 4,079,252 22.681 -0.67%
2014-09-18 0 29.65 29.50 29.75 28.85 30.20 5,018,120 148,781,915 29.649 22.81 22.69 22.88 22.19 23.23 6,524,066 22.805 3.67%
2014-09-17 0 28.60 28.50 28.60 28.10 29.00 2,021,503 57,651,572 28.519 22.00 21.92 22.00 21.61 22.31 2,628,159 21.936 2.33%
2014-09-16 0 27.95 27.90 27.95 27.90 28.85 1,567,000 44,463,434 28.375 21.50 21.46 21.50 21.46 22.19 2,037,259 21.825 -1.93%
2014-09-15 0 28.50 28.50 28.60 28.20 28.95 3,237,352 92,360,942 28.530 21.92 21.92 22.00 21.69 22.27 4,208,886 21.944 0.00%
2014-09-12 0 28.50 28.45 28.50 28.00 28.70 3,149,942 89,471,607 28.404 21.92 21.88 21.92 21.54 22.08 4,095,244 21.848 1.60%
2014-09-11 0 28.05 28.05 28.10 28.00 28.70 2,034,297 57,557,977 28.294 21.58 21.58 21.61 21.54 22.08 2,644,793 21.763 -1.23%
2014-09-10 0 28.40 28.40 28.50 28.25 29.20 3,108,390 88,998,272 28.632 21.84 21.84 21.92 21.73 22.46 4,041,223 22.023 -2.41%
2014-09-08 0 29.10 29.05 29.20 28.65 29.45 1,497,223 43,555,089 29.091 22.38 22.34 22.46 22.04 22.65 1,946,542 22.376 -0.68%
2014-09-05 0 29.30 29.10 29.30 28.50 30.20 7,288,605 213,823,097 29.337 22.54 22.38 22.54 21.92 23.23 9,475,927 22.565 -2.33%
2014-09-04 1 30.00 27.50 31.60 30.00 30.00 169,500 5,085,000 30.000 23.08 21.15 24.31 23.08 23.08 220,367 23.075 7.72%
2014-09-03 0 27.85 27.75 28.00 27.00 28.05 2,756,000 76,373,562 27.712 21.42 21.34 21.54 20.77 21.58 3,583,080 21.315 3.92%
2014-09-02 0 26.80 26.80 26.95 26.75 27.30 1,035,000 27,998,150 27.051 20.61 20.61 20.73 20.58 21.00 1,345,605 20.807 -0.74%
2014-09-01 0 27.00 27.00 27.05 26.60 27.20 1,562,885 42,011,657 26.881 20.77 20.77 20.81 20.46 20.92 2,031,909 20.676 0.56%
2014-08-29 0 26.85 26.80 26.95 26.15 27.00 1,628,776 43,515,262 26.717 20.65 20.61 20.73 20.11 20.77 2,117,574 20.550 0.75%
2014-08-28 0 26.65 26.50 26.65 26.50 27.25 3,625,132 96,691,798 26.673 20.50 20.38 20.50 20.38 20.96 4,713,040 20.516 -0.56%
2014-08-27 0 26.80 26.70 26.85 26.50 26.90 1,678,176 44,906,892 26.759 20.61 20.54 20.65 20.38 20.69 2,181,799 20.583 0.75%
2014-08-26 0 26.60 26.60 26.70 26.55 27.60 4,885,542 131,411,711 26.898 20.46 20.46 20.54 20.42 21.23 6,351,701 20.689 -0.37%
2014-08-25 0 26.70 26.70 26.75 26.65 27.00 3,227,908 86,507,741 26.800 20.54 20.54 20.58 20.50 20.77 4,196,608 20.614 -0.37%
2014-08-22 0 26.80 26.75 26.80 26.55 27.05 3,146,000 84,556,202 26.877 20.61 20.58 20.61 20.42 20.81 4,090,119 20.673 0.37%
2014-08-21 0 26.70 26.75 26.80 26.65 27.40 3,910,570 105,655,993 27.018 20.54 20.58 20.61 20.50 21.08 5,084,138 20.781 -2.38%
2014-08-20 0 27.35 27.25 27.30 27.20 27.70 3,166,500 86,866,566 27.433 21.04 20.96 21.00 20.92 21.31 4,116,772 21.101 -1.08%
2014-08-19 0 27.65 27.65 27.70 27.60 27.90 780,182 21,675,042 27.782 21.27 21.27 21.31 21.23 21.46 1,014,316 21.369 0.55%
2014-08-18 0 27.50 27.50 27.55 27.35 28.00 2,960,500 81,497,100 27.528 21.15 21.15 21.19 21.04 21.54 3,848,951 21.174 -0.72%
2014-08-15 0 27.70 27.65 27.70 27.30 28.35 3,824,170 105,825,427 27.673 21.31 21.27 21.31 21.00 21.81 4,971,809 21.285 -2.29%
2014-08-14 0 28.35 28.30 28.35 28.00 29.00 3,907,933 111,300,662 28.481 21.81 21.77 21.81 21.54 22.31 5,080,710 21.907 0.18%
2014-08-13 0 28.30 28.35 28.40 27.55 28.40 5,944,500 166,007,752 27.926 21.77 21.81 21.84 21.19 21.84 7,728,454 21.480 2.72%
2014-08-12 0 27.55 27.50 27.55 27.10 27.70 2,667,980 73,335,766 27.487 21.19 21.15 21.19 20.84 21.31 3,468,645 21.142 0.18%
2014-08-11 0 27.50 27.40 27.45 27.05 27.70 3,523,607 96,713,390 27.447 21.15 21.08 21.11 20.81 21.31 4,581,047 21.112 1.85%
2014-08-08 0 27.00 26.80 27.00 26.35 27.05 3,622,481 97,305,566 26.862 20.77 20.61 20.77 20.27 20.81 4,709,593 20.661 1.31%
2014-08-07 0 26.65 26.55 26.65 26.55 27.00 2,843,074 76,240,720 26.816 20.50 20.42 20.50 20.42 20.77 3,696,285 20.626 0.19%
2014-08-06 0 26.60 26.55 26.70 26.50 27.00 2,812,933 75,176,549 26.725 20.46 20.42 20.54 20.38 20.77 3,657,099 20.556 -1.12%
2014-08-05 0 26.90 26.80 26.95 26.80 27.35 1,897,350 51,222,280 26.997 20.69 20.61 20.73 20.61 21.04 2,466,748 20.765 -0.55%
2014-08-04 0 27.05 27.00 27.10 26.05 27.45 5,396,500 145,598,061 26.980 20.81 20.77 20.84 20.04 21.11 7,015,998 20.752 3.84%
2014-08-01 0 26.05 26.05 26.10 25.85 26.75 3,586,538 93,942,291 26.193 20.04 20.04 20.08 19.88 20.58 4,662,864 20.147 -2.43%
2014-07-31 0 26.70 26.65 26.75 26.25 26.95 2,413,123 64,377,333 26.678 20.54 20.50 20.58 20.19 20.73 3,137,305 20.520 1.14%
2014-07-30 0 26.40 26.35 26.45 26.20 27.15 2,320,000 61,414,712 26.472 20.31 20.27 20.34 20.15 20.88 3,016,236 20.361 -0.94%
2014-07-29 0 26.65 26.60 26.70 26.50 26.95 1,737,241 46,522,081 26.779 20.50 20.46 20.54 20.38 20.73 2,258,590 20.598 -0.37%
2014-07-28 0 26.75 26.65 26.80 26.60 27.50 5,201,500 139,960,698 26.908 20.58 20.50 20.61 20.46 21.15 6,762,478 20.697 -0.56%
2014-07-25 0 26.90 26.95 27.00 26.65 27.35 2,690,000 72,514,100 26.957 20.69 20.73 20.77 20.50 21.04 3,497,273 20.734 -1.47%
2014-07-24 0 27.30 27.25 27.30 26.85 27.50 2,807,497 76,655,292 27.304 21.00 20.96 21.00 20.65 21.15 3,650,031 21.001 -0.18%
2014-07-23 0 27.35 27.30 27.35 26.80 27.35 3,207,315 87,135,768 27.168 21.04 21.00 21.04 20.61 21.04 4,169,835 20.897 0.92%
2014-07-22 0 27.10 27.10 27.15 26.20 27.20 3,953,871 106,322,754 26.891 20.84 20.84 20.88 20.15 20.92 5,140,434 20.684 4.03%
2014-07-21 0 26.05 26.05 26.10 25.85 26.60 1,528,436 40,098,188 26.235 20.04 20.04 20.08 19.88 20.46 1,987,122 20.179 0.19%
2014-07-18 0 26.00 25.95 26.05 25.90 26.40 2,220,300 58,023,887 26.133 20.00 19.96 20.04 19.92 20.31 2,886,615 20.101 -2.99%
2014-07-17 0 26.80 26.75 26.80 26.30 26.80 2,339,267 62,361,106 26.658 20.61 20.58 20.61 20.23 20.61 3,041,285 20.505 0.37%
2014-07-16 0 26.70 26.60 26.70 26.25 26.80 3,121,725 83,023,897 26.596 20.54 20.46 20.54 20.19 20.61 4,058,560 20.456 1.33%
2014-07-15 0 26.35 26.20 26.40 26.05 26.80 3,771,991 99,998,593 26.511 20.27 20.15 20.31 20.04 20.61 4,903,971 20.391 -0.57%
2014-07-14 0 26.50 26.40 26.50 25.65 26.50 4,147,023 107,980,835 26.038 20.38 20.31 20.38 19.73 20.38 5,391,551 20.028 4.54%
2014-07-11 0 25.35 25.30 25.35 25.10 26.00 4,617,500 117,746,343 25.500 19.50 19.46 19.50 19.31 20.00 6,003,219 19.614 -3.43%
2014-07-10 0 26.25 26.20 26.25 25.60 26.25 4,881,328 127,287,858 26.076 20.19 20.15 20.19 19.69 20.19 6,346,222 20.057 2.14%
2014-07-09 0 25.70 25.70 25.80 25.05 26.05 3,172,000 81,206,303 25.601 19.77 19.77 19.84 19.27 20.04 4,123,922 19.692 -1.34%
2014-07-08 0 26.05 25.90 26.05 25.40 26.30 6,879,000 177,948,300 25.868 20.04 19.92 20.04 19.54 20.23 8,943,399 19.897 2.16%
2014-07-07 0 25.50 25.40 25.50 24.70 25.65 6,411,406 161,789,723 25.235 19.61 19.54 19.61 19.00 19.73 8,335,479 19.410 3.87%
2014-07-04 0 24.55 24.55 24.60 24.10 25.15 2,701,051 66,902,019 24.769 18.88 18.88 18.92 18.54 19.34 3,511,641 19.051 0.82%
2014-07-03 0 24.35 24.25 24.40 23.70 24.40 1,507,693 36,415,902 24.153 18.73 18.65 18.77 18.23 18.77 1,960,154 18.578 1.88%
2014-07-02 0 23.90 23.85 24.05 23.35 24.25 4,501,730 107,321,885 23.840 18.38 18.34 18.50 17.96 18.65 5,852,706 18.337 3.42%
2014-06-30 0 23.55 23.65 23.80 23.45 24.15 2,451,891 58,153,524 23.718 17.78 17.85 17.96 17.70 18.23 3,248,496 17.902 -1.88%
2014-06-27 0 24.00 23.90 24.05 23.70 24.50 2,412,293 58,143,219 24.103 18.11 18.04 18.15 17.89 18.49 3,196,032 18.192 -1.64%
2014-06-26 0 24.40 24.40 24.55 24.30 24.80 2,414,208 59,236,685 24.537 18.42 18.42 18.53 18.34 18.72 3,198,570 18.520 -0.41%
2014-06-25 0 24.50 24.45 24.50 23.70 24.50 3,005,645 72,782,993 24.215 18.49 18.45 18.49 17.89 18.49 3,982,161 18.277 2.94%
2014-06-24 0 23.80 23.70 23.85 23.15 23.95 3,380,634 80,004,202 23.665 17.96 17.89 18.00 17.47 18.08 4,478,982 17.862 2.37%
2014-06-23 0 23.25 23.35 23.40 23.10 24.00 3,809,080 89,550,144 23.510 17.55 17.62 17.66 17.44 18.11 5,046,627 17.745 -1.90%
2014-06-20 0 23.70 23.65 23.70 23.50 24.35 2,314,844 54,914,692 23.723 17.89 17.85 17.89 17.74 18.38 3,066,923 17.905 -1.04%
2014-06-19 0 23.95 23.90 24.00 23.70 24.80 3,090,145 74,010,415 23.950 18.08 18.04 18.11 17.89 18.72 4,094,114 18.077 -2.64%
2014-06-18 0 24.60 24.60 24.70 24.35 25.05 2,201,882 54,218,547 24.624 18.57 18.57 18.64 18.38 18.91 2,917,260 18.585 -1.60%
2014-06-17 0 25.00 25.00 25.05 24.60 25.25 4,617,701 115,599,854 25.034 18.87 18.87 18.91 18.57 19.06 6,117,964 18.895 0.00%
2014-06-16 0 25.00 24.95 25.00 24.55 25.30 4,657,664 116,105,543 24.928 18.87 18.83 18.87 18.53 19.10 6,170,911 18.815 2.25%
2014-06-13 0 24.45 24.45 24.50 23.40 24.50 2,161,112 52,159,566 24.136 18.45 18.45 18.49 17.66 18.49 2,863,244 18.217 2.95%
2014-06-12 0 23.75 23.70 23.75 23.40 24.15 2,421,228 57,518,476 23.756 17.93 17.89 17.93 17.66 18.23 3,207,870 17.930 -0.84%
2014-06-11 0 23.95 23.95 24.00 23.75 24.35 1,955,800 47,032,705 24.048 18.08 18.08 18.11 17.93 18.38 2,591,228 18.151 -1.64%
2014-06-10 0 24.35 24.15 24.35 23.40 24.40 3,433,585 82,215,290 23.944 18.38 18.23 18.38 17.66 18.42 4,549,136 18.073 4.28%
2014-06-09 0 23.35 23.30 23.35 22.95 23.35 716,857 16,620,877 23.186 17.62 17.59 17.62 17.32 17.62 949,759 17.500 1.08%
2014-06-06 0 23.10 23.10 23.15 22.90 23.30 2,843,279 65,455,192 23.021 17.44 17.44 17.47 17.28 17.59 3,767,043 17.376 0.87%
2014-06-05 0 22.90 22.90 22.95 22.70 23.05 1,075,598 24,727,531 22.990 17.28 17.28 17.32 17.13 17.40 1,425,053 17.352 0.00%
2014-06-04 0 22.90 22.85 22.95 22.85 23.30 783,588 18,013,245 22.988 17.28 17.25 17.32 17.25 17.59 1,038,171 17.351 -1.29%
2014-06-03 0 23.20 23.10 23.20 22.85 23.50 2,065,456 47,725,064 23.106 17.51 17.44 17.51 17.25 17.74 2,736,510 17.440 1.75%
2014-05-30 0 22.80 22.65 23.00 22.50 23.35 2,562,303 58,297,430 22.752 17.21 17.10 17.36 16.98 17.62 3,394,780 17.173 -0.87%
2014-05-29 0 23.00 23.00 23.05 22.95 23.70 1,441,233 33,636,815 23.339 17.36 17.36 17.40 17.32 17.89 1,909,481 17.616 -1.50%
2014-05-28 0 23.35 23.30 23.40 23.00 23.65 2,100,132 48,931,820 23.299 17.62 17.59 17.66 17.36 17.85 2,782,452 17.586 1.08%
2014-05-27 0 23.10 23.05 23.10 22.95 23.45 662,000 15,321,787 23.145 17.44 17.40 17.44 17.32 17.70 877,080 17.469 -0.22%
2014-05-26 0 23.15 23.15 23.20 22.85 23.20 1,043,000 24,091,962 23.099 17.47 17.47 17.51 17.25 17.51 1,381,864 17.434 1.09%
2014-05-23 0 22.90 22.80 22.95 22.70 23.05 1,819,869 41,592,836 22.855 17.28 17.21 17.32 17.13 17.40 2,411,133 17.250 0.66%
2014-05-22 0 22.75 22.80 22.85 22.60 23.55 2,747,619 63,048,830 22.947 17.17 17.21 17.25 17.06 17.78 3,640,304 17.320 -0.22%
2014-05-21 0 22.80 22.80 22.85 22.35 22.85 1,419,500 32,216,600 22.696 17.21 17.21 17.25 16.87 17.25 1,880,687 17.130 1.11%
2014-05-20 0 22.55 22.55 22.60 22.45 22.90 2,169,500 49,040,580 22.605 17.02 17.02 17.06 16.94 17.28 2,874,357 17.061 0.00%
2014-05-19 0 22.55 22.50 22.60 22.30 23.25 3,070,835 69,452,638 22.617 17.02 16.98 17.06 16.83 17.55 4,068,531 17.071 -3.22%
2014-05-16 0 23.30 23.20 23.30 22.85 23.30 1,627,500 37,556,022 23.076 17.59 17.51 17.59 17.25 17.59 2,156,265 17.417 0.22%
2014-05-15 0 23.25 23.20 23.40 22.80 23.70 2,299,131 53,295,103 23.181 17.55 17.51 17.66 17.21 17.89 3,046,105 17.496 -1.90%
2014-05-14 0 23.70 23.55 23.70 22.70 23.70 3,135,000 72,705,890 23.192 17.89 17.78 17.89 17.13 17.89 4,153,543 17.505 3.27%
2014-05-13 0 22.95 22.90 22.95 22.50 23.40 2,769,500 63,592,000 22.962 17.32 17.28 17.32 16.98 17.66 3,669,294 17.331 -1.29%
2014-05-12 0 23.25 23.10 23.25 22.50 23.45 2,608,792 60,249,210 23.095 17.55 17.44 17.55 16.98 17.70 3,456,373 17.431 -0.21%
2014-05-09 0 23.30 23.15 23.30 22.70 23.30 2,991,211 68,895,887 23.033 17.59 17.47 17.59 17.13 17.59 3,963,037 17.385 1.97%
2014-05-08 0 22.85 22.85 23.00 22.60 23.40 4,165,854 95,519,719 22.929 17.25 17.25 17.36 17.06 17.66 5,519,315 17.306 1.11%
2014-05-07 0 22.60 22.55 22.60 22.50 23.65 2,676,247 61,366,954 22.930 17.06 17.02 17.06 16.98 17.85 3,545,743 17.307 -4.84%
2014-05-05 0 23.75 23.70 23.90 23.60 24.15 2,343,000 55,719,638 23.781 17.93 17.89 18.04 17.81 18.23 3,104,227 17.950 0.21%
2014-05-02 0 23.70 23.65 23.70 23.15 24.10 4,979,809 117,644,759 23.624 17.89 17.85 17.89 17.47 18.19 6,597,719 17.831 4.18%
2014-04-30 0 22.75 22.65 22.75 22.65 23.75 2,060,600 47,296,769 22.953 17.17 17.10 17.17 17.10 17.93 2,730,076 17.324 -3.81%
2014-04-29 0 23.65 23.50 23.65 23.00 24.20 2,520,559 59,200,500 23.487 17.85 17.74 17.85 17.36 18.27 3,339,473 17.727 2.38%
2014-04-28 0 23.10 23.00 23.15 22.85 23.75 3,884,500 89,884,412 23.139 17.44 17.36 17.47 17.25 17.93 5,146,551 17.465 -2.12%
2014-04-25 0 23.60 23.55 23.65 23.55 24.80 2,011,467 48,312,996 24.019 17.81 17.78 17.85 17.78 18.72 2,664,980 18.129 -4.84%
2014-04-24 0 24.80 24.75 24.80 24.50 25.00 3,120,800 77,488,367 24.830 18.72 18.68 18.72 18.49 18.87 4,134,729 18.741 1.22%
2014-04-23 0 24.50 24.45 24.55 24.35 24.90 1,754,643 43,311,245 24.684 18.49 18.45 18.53 18.38 18.79 2,324,716 18.631 -0.41%
2014-04-22 0 24.60 24.40 24.65 24.20 24.75 1,838,308 45,002,793 24.481 18.57 18.42 18.61 18.27 18.68 2,435,563 18.477 -0.61%
2014-04-17 0 24.75 24.75 24.80 24.70 25.20 2,579,890 64,239,387 24.900 18.68 18.68 18.72 18.64 19.02 3,418,081 18.794 0.00%
2014-04-16 0 24.75 24.75 24.85 24.20 25.00 4,623,500 114,538,697 24.773 18.68 18.68 18.76 18.27 18.87 6,125,647 18.698 1.64%
2014-04-15 0 24.35 24.25 24.30 24.25 26.70 5,717,697 141,513,535 24.750 18.38 18.30 18.34 18.30 20.15 7,575,342 18.681 -6.88%
2014-04-14 0 26.15 26.10 26.20 25.15 26.20 1,864,860 48,260,759 25.879 19.74 19.70 19.78 18.98 19.78 2,470,742 19.533 3.16%
2014-04-11 0 25.35 25.30 25.40 24.90 26.45 2,782,374 70,706,674 25.412 19.13 19.10 19.17 18.79 19.96 3,686,350 19.181 -3.06%
2014-04-10 0 26.15 26.10 26.20 25.95 26.60 1,895,590 49,623,520 26.178 19.74 19.70 19.78 19.59 20.08 2,511,456 19.759 -0.76%
2014-04-09 0 26.35 26.15 26.25 25.65 26.40 2,161,000 56,307,000 26.056 19.89 19.74 19.81 19.36 19.93 2,863,096 19.666 1.74%
2014-04-08 0 25.90 25.85 26.00 25.35 26.20 3,311,500 85,895,249 25.938 19.55 19.51 19.62 19.13 19.78 4,387,386 19.578 0.19%
2014-04-07 0 25.85 25.65 25.90 25.50 26.55 3,013,000 77,879,260 25.848 19.51 19.36 19.55 19.25 20.04 3,991,905 19.509 -0.58%
2014-04-04 0 26.00 25.95 26.00 25.75 26.35 3,556,500 92,399,625 25.980 19.62 19.59 19.62 19.44 19.89 4,711,985 19.609 -2.26%
2014-04-03 0 26.60 26.55 26.60 26.55 27.80 5,214,763 142,031,064 27.236 20.08 20.04 20.08 20.04 20.98 6,909,008 20.557 -0.19%
2014-04-02 0 26.65 26.50 26.70 25.80 26.80 2,993,000 79,452,312 26.546 20.11 20.00 20.15 19.47 20.23 3,965,408 20.036 2.70%
2014-04-01 0 25.95 25.90 26.00 25.75 26.45 2,356,651 61,353,422 26.034 19.59 19.55 19.62 19.44 19.96 3,122,313 19.650 -0.76%
2014-03-31 0 26.15 26.00 26.20 25.25 26.35 5,399,800 140,496,045 26.019 19.74 19.62 19.78 19.06 19.89 7,154,162 19.638 2.75%
2014-03-28 0 25.45 25.35 25.60 24.95 26.40 2,799,500 71,804,136 25.649 19.21 19.13 19.32 18.83 19.93 3,709,041 19.359 -1.55%
2014-03-27 0 25.85 25.65 25.75 25.45 26.50 3,911,400 101,308,845 25.901 19.51 19.36 19.44 19.21 20.00 5,182,190 19.549 -0.77%
2014-03-26 0 26.05 26.00 26.15 25.45 26.55 4,932,500 128,130,665 25.977 19.66 19.62 19.74 19.21 20.04 6,535,039 19.607 4.62%
2014-03-25 0 24.90 24.90 24.95 24.75 25.60 1,660,699 41,835,097 25.191 18.79 18.79 18.83 18.68 19.32 2,200,250 19.014 -3.68%
2014-03-24 0 25.85 25.85 25.90 25.15 26.35 3,313,907 84,970,658 25.641 19.51 19.51 19.55 18.98 19.89 4,390,575 19.353 2.58%
2014-03-21 0 25.20 25.20 25.30 24.05 25.50 2,682,673 66,808,971 24.904 19.02 19.02 19.10 18.15 19.25 3,554,257 18.797 3.70%
2014-03-20 0 24.30 24.30 24.40 24.10 24.85 2,055,170 50,211,966 24.432 18.34 18.34 18.42 18.19 18.76 2,722,882 18.441 -1.02%
2014-03-19 0 24.55 24.50 24.65 24.10 24.85 2,532,257 62,061,596 24.508 18.53 18.49 18.61 18.19 18.76 3,354,972 18.498 -2.19%
2014-03-18 0 25.10 25.05 25.10 23.00 25.30 8,763,354 212,677,998 24.269 18.94 18.91 18.94 17.36 19.10 11,610,515 18.318 13.32%
2014-03-17 0 22.15 22.15 22.20 21.70 22.55 2,862,940 63,331,459 22.121 16.72 16.72 16.76 16.38 17.02 3,793,092 16.697 0.68%
2014-03-14 0 22.00 22.00 22.05 21.80 22.25 3,542,063 78,054,921 22.037 16.61 16.61 16.64 16.45 16.79 4,692,858 16.633 -1.57%
2014-03-13 0 22.35 22.30 22.35 21.35 22.45 3,347,127 74,383,777 22.223 16.87 16.83 16.87 16.11 16.94 4,434,588 16.774 4.93%
2014-03-12 0 21.30 21.20 21.25 21.10 21.80 1,687,870 36,088,666 21.381 16.08 16.00 16.04 15.93 16.45 2,236,249 16.138 -2.29%
2014-03-11 0 21.80 21.80 21.85 21.60 22.50 2,555,049 56,128,071 21.968 16.45 16.45 16.49 16.30 16.98 3,385,169 16.581 -1.13%
2014-03-10 0 22.05 22.05 22.10 22.00 22.75 3,464,291 77,006,194 22.229 16.64 16.64 16.68 16.61 17.17 4,589,818 16.778 -3.71%
2014-03-07 0 22.90 22.85 22.95 22.75 23.35 2,858,173 65,614,420 22.957 17.28 17.25 17.32 17.17 17.62 3,786,776 17.327 -1.51%
2014-03-06 0 23.25 23.20 23.25 23.00 23.55 1,767,500 41,057,487 23.229 17.55 17.51 17.55 17.36 17.78 2,341,750 17.533 1.09%
2014-03-05 0 23.00 22.90 23.05 22.90 23.90 1,606,870 37,294,993 23.210 17.36 17.28 17.40 17.28 18.04 2,128,932 17.518 -2.54%
2014-03-04 0 23.60 23.45 23.60 23.35 24.00 1,766,972 41,737,902 23.621 17.81 17.70 17.81 17.62 18.11 2,341,051 17.829 -0.42%
2014-03-03 0 23.70 23.70 23.90 23.60 24.55 2,655,890 63,703,611 23.986 17.89 17.89 18.04 17.81 18.53 3,518,773 18.104 -3.66%
2014-02-28 0 24.60 24.50 24.60 24.00 24.65 4,451,576 108,511,947 24.376 18.57 18.49 18.57 18.11 18.61 5,897,866 18.399 4.24%
2014-02-27 0 23.60 23.50 23.70 23.30 23.70 1,030,264 24,256,886 23.544 17.81 17.74 17.89 17.59 17.89 1,364,991 17.771 1.72%
2014-02-26 0 23.20 23.15 23.25 23.00 23.50 1,024,594 23,750,704 23.181 17.51 17.47 17.55 17.36 17.74 1,357,478 17.496 -0.22%
2014-02-25 0 23.25 23.15 23.25 23.00 23.55 1,310,797 30,550,829 23.307 17.55 17.47 17.55 17.36 17.78 1,736,667 17.592 -1.27%
2014-02-24 0 23.55 23.55 23.60 23.35 23.75 1,068,809 25,164,821 23.545 17.78 17.78 17.81 17.62 17.93 1,416,059 17.771 0.64%
2014-02-21 0 23.40 23.40 23.45 23.35 24.35 2,025,132 47,841,813 23.624 17.66 17.66 17.70 17.62 18.38 2,683,085 17.831 -2.90%
2014-02-20 0 24.10 24.00 24.05 24.00 24.70 1,511,526 36,762,067 24.321 18.19 18.11 18.15 18.11 18.64 2,002,612 18.357 -1.03%
2014-02-19 0 24.35 24.30 24.35 24.25 25.00 1,848,500 45,290,879 24.501 18.38 18.34 18.38 18.30 18.87 2,449,066 18.493 -1.22%
2014-02-18 0 24.65 24.60 24.70 24.40 25.20 1,531,798 37,875,642 24.726 18.61 18.57 18.64 18.42 19.02 2,029,470 18.663 -2.57%
2014-02-17 0 25.30 25.20 25.35 24.70 25.40 3,152,345 79,186,445 25.120 19.10 19.02 19.13 18.64 19.17 4,176,523 18.960 1.61%
2014-02-14 0 24.90 24.90 24.95 23.80 24.95 1,835,845 44,700,183 24.349 18.79 18.79 18.83 17.96 18.83 2,432,300 18.378 4.40%
2014-02-13 0 23.85 23.85 24.00 23.80 24.35 1,243,000 29,893,887 24.050 18.00 18.00 18.11 17.96 18.38 1,646,843 18.152 -1.04%
2014-02-12 0 24.10 24.05 24.10 24.05 25.00 1,411,807 34,516,928 24.449 18.19 18.15 18.19 18.15 18.87 1,870,495 18.453 -2.43%
2014-02-11 0 24.70 24.60 24.75 24.20 24.90 1,569,146 38,619,913 24.612 18.64 18.57 18.68 18.27 18.79 2,078,952 18.577 0.41%
2014-02-10 0 24.60 24.60 24.65 24.00 24.75 2,027,874 49,559,766 24.439 18.57 18.57 18.61 18.11 18.68 2,686,718 18.446 2.29%
2014-02-07 0 24.05 24.00 24.20 23.65 24.50 1,530,837 37,088,038 24.227 18.15 18.11 18.27 17.85 18.49 2,028,197 18.286 1.48%
2014-02-06 0 23.70 23.55 23.70 23.30 24.15 3,025,056 71,568,428 23.659 17.89 17.78 17.89 17.59 18.23 4,007,878 17.857 1.72%
2014-02-05 0 23.30 23.10 23.15 23.05 23.85 1,894,916 44,093,479 23.269 17.59 17.44 17.47 17.40 18.00 2,510,563 17.563 0.43%
2014-02-04 0 23.20 23.20 23.35 22.75 24.30 4,264,958 99,222,102 23.264 17.51 17.51 17.62 17.17 18.34 5,650,617 17.560 -3.73%
2014-01-30 0 24.10 23.85 24.15 23.10 24.30 1,829,002 43,566,678 23.820 18.19 18.00 18.23 17.44 18.34 2,423,234 17.979 0.84%
2014-01-29 0 23.90 23.85 24.10 23.75 24.50 2,092,948 50,505,644 24.131 18.04 18.00 18.19 17.93 18.49 2,772,934 18.214 0.21%
2014-01-28 0 23.85 23.75 23.85 22.55 24.20 4,753,826 111,702,098 23.497 18.00 17.93 18.00 17.02 18.27 6,298,315 17.735 -1.24%
2014-01-27 0 24.15 24.10 24.15 24.10 24.65 3,271,129 79,561,105 24.322 18.23 18.19 18.23 18.19 18.61 4,333,899 18.358 -3.59%
2014-01-24 0 25.05 25.10 25.40 25.00 26.25 3,414,500 87,541,504 25.638 18.91 18.94 19.17 18.87 19.81 4,523,850 19.351 -5.65%
2014-01-23 0 26.55 26.35 26.50 25.90 26.55 3,738,396 97,972,170 26.207 20.04 19.89 20.00 19.55 20.04 4,952,978 19.780 1.92%
2014-01-22 0 26.05 25.90 26.10 25.00 26.10 4,026,584 103,990,442 25.826 19.66 19.55 19.70 18.87 19.70 5,334,797 19.493 4.62%
2014-01-21 0 24.90 24.90 25.05 24.85 25.80 3,265,427 82,619,642 25.301 18.79 18.79 18.91 18.76 19.47 4,326,344 19.097 -1.19%
2014-01-20 0 25.20 25.15 25.20 25.00 25.90 1,284,488 32,672,379 25.436 19.02 18.98 19.02 18.87 19.55 1,701,810 19.199 -0.20%
2014-01-17 0 25.25 25.25 25.30 24.95 25.50 2,529,451 63,979,629 25.294 19.06 19.06 19.10 18.83 19.25 3,351,254 19.091 -1.17%
2014-01-16 0 25.55 25.45 25.50 24.35 25.60 5,085,849 129,179,294 25.400 19.28 19.21 19.25 18.38 19.32 6,738,211 19.171 3.86%
2014-01-15 0 24.60 24.50 24.70 24.15 25.60 4,046,949 100,289,769 24.782 18.57 18.49 18.64 18.23 19.32 5,361,778 18.705 -2.38%
2014-01-14 0 25.20 25.20 25.25 24.90 26.10 2,689,646 68,552,563 25.488 19.02 19.02 19.06 18.79 19.70 3,563,496 19.237 -2.70%
2014-01-13 0 25.90 25.85 25.95 25.75 26.30 1,202,100 31,255,696 26.001 19.55 19.51 19.59 19.44 19.85 1,592,655 19.625 0.19%
2014-01-10 0 25.85 25.80 25.85 25.70 26.55 890,865 23,172,265 26.011 19.51 19.47 19.51 19.40 20.04 1,180,302 19.632 -1.34%
2014-01-09 0 26.20 26.20 26.25 26.15 27.10 1,954,777 52,028,704 26.616 19.78 19.78 19.81 19.74 20.45 2,589,872 20.089 -2.42%
2014-01-08 0 26.85 26.70 26.90 25.95 26.90 2,310,000 61,168,375 26.480 20.27 20.15 20.30 19.59 20.30 3,060,505 19.986 1.32%
2014-01-07 0 26.50 26.40 26.55 25.85 26.65 1,186,000 31,231,364 26.333 20.00 19.93 20.04 19.51 20.11 1,571,324 19.876 1.34%
2014-01-06 0 26.15 26.05 26.15 25.80 26.75 2,675,500 69,792,358 26.086 19.74 19.66 19.74 19.47 20.19 3,544,754 19.689 -3.33%
2014-01-03 0 27.05 27.00 27.15 27.00 27.40 1,530,500 41,486,326 27.106 20.42 20.38 20.49 20.38 20.68 2,027,750 20.459 -0.92%
2014-01-02 0 27.30 27.25 27.35 27.00 28.10 1,784,000 48,560,244 27.220 20.61 20.57 20.64 20.38 21.21 2,363,611 20.545 -2.15%
2013-12-31 0 27.90 27.95 28.00 27.35 28.05 1,145,126 31,837,883 27.803 21.06 21.10 21.13 20.64 21.17 1,517,171 20.985 2.01%
2013-12-30 0 27.35 27.30 27.50 26.95 27.75 1,133,041 31,040,053 27.395 20.64 20.61 20.76 20.34 20.95 1,501,159 20.677 0.92%
2013-12-27 0 27.10 27.05 27.20 26.60 28.35 2,231,000 60,592,975 27.160 20.45 20.42 20.53 20.08 21.40 2,955,838 20.499 -3.56%
2013-12-24 0 28.10 28.10 28.30 26.95 28.35 2,398,544 67,043,532 27.952 21.21 21.21 21.36 20.34 21.40 3,177,816 21.097 3.69%
2013-12-23 0 27.10 26.95 27.15 26.35 27.15 1,790,065 48,008,472 26.819 20.45 20.34 20.49 19.89 20.49 2,371,646 20.243 4.23%
2013-12-20 0 26.00 25.95 26.20 25.95 27.10 3,489,000 91,708,210 26.285 19.62 19.59 19.78 19.59 20.45 4,622,555 19.839 -2.07%
2013-12-19 0 26.55 26.45 26.55 26.30 27.45 3,781,637 101,502,916 26.841 20.04 19.96 20.04 19.85 20.72 5,010,268 20.259 0.00%
2013-12-18 0 26.55 26.45 26.50 26.05 26.70 3,215,785 84,848,798 26.385 20.04 19.96 20.00 19.66 20.15 4,260,574 19.915 0.95%
2013-12-17 0 26.30 26.45 26.50 26.15 27.55 3,412,600 91,014,635 26.670 19.85 19.96 20.00 19.74 20.79 4,521,333 20.130 -2.23%
2013-12-16 0 26.90 26.75 26.95 26.55 27.95 3,048,614 82,952,451 27.210 20.30 20.19 20.34 20.04 21.10 4,039,090 20.537 -2.89%
2013-12-13 0 27.70 27.65 27.70 27.65 28.30 924,999 25,795,097 27.887 20.91 20.87 20.91 20.87 21.36 1,225,526 21.048 -0.54%
2013-12-12 0 27.85 27.85 27.90 27.80 28.70 1,656,000 46,535,475 28.101 21.02 21.02 21.06 20.98 21.66 2,194,024 21.210 -1.76%
2013-12-11 0 28.35 28.20 28.45 27.95 28.80 2,477,000 70,236,697 28.356 21.40 21.28 21.47 21.10 21.74 3,281,762 21.402 0.71%
2013-12-10 0 28.15 28.05 28.10 28.05 29.40 3,678,132 105,081,216 28.569 21.25 21.17 21.21 21.17 22.19 4,873,135 21.563 -1.92%
2013-12-09 0 28.70 28.65 28.70 28.50 30.20 2,420,740 70,516,789 29.130 21.66 21.62 21.66 21.51 22.79 3,207,224 21.987 -3.69%
2013-12-06 0 29.80 29.75 29.85 29.40 29.85 1,678,879 49,827,797 29.679 22.49 22.45 22.53 22.19 22.53 2,224,337 22.401 1.02%
2013-12-05 0 29.50 29.50 29.55 29.35 29.85 2,141,265 63,139,363 29.487 22.27 22.27 22.30 22.15 22.53 2,836,949 22.256 -0.34%
2013-12-04 0 29.60 29.55 29.65 29.45 29.85 3,175,647 94,049,709 29.616 22.34 22.30 22.38 22.23 22.53 4,207,395 22.353 -1.00%
2013-12-03 0 29.90 29.80 29.85 29.60 30.20 2,020,318 60,325,003 29.859 22.57 22.49 22.53 22.34 22.79 2,676,707 22.537 -0.17%
2013-12-02 0 29.95 29.95 30.00 29.20 30.00 2,532,433 75,274,246 29.724 22.61 22.61 22.64 22.04 22.64 3,355,205 22.435 0.34%
2013-11-29 0 29.85 29.75 29.90 29.25 29.90 1,834,000 54,639,827 29.793 22.53 22.45 22.57 22.08 22.57 2,429,855 22.487 1.53%
2013-11-28 0 29.40 29.25 29.35 28.80 29.95 2,765,990 81,747,424 29.554 22.19 22.08 22.15 21.74 22.61 3,664,643 22.307 1.20%
2013-11-27 0 29.05 29.05 29.10 28.30 29.25 5,214,885 150,622,572 28.883 21.93 21.93 21.96 21.36 22.08 6,909,170 21.800 2.29%
2013-11-26 0 28.40 28.35 28.40 28.00 29.05 6,683,600 189,368,814 28.333 21.44 21.40 21.44 21.13 21.93 8,855,061 21.385 -1.90%
2013-11-25 0 28.95 28.90 28.95 28.45 28.95 2,673,514 76,724,510 28.698 21.85 21.81 21.85 21.47 21.85 3,542,123 21.661 1.58%
2013-11-22 0 28.50 28.40 28.55 28.25 29.05 4,925,116 139,960,846 28.418 21.51 21.44 21.55 21.32 21.93 6,525,256 21.449 0.35%
2013-11-21 0 28.40 28.40 28.50 27.80 28.75 7,300,466 207,906,264 28.478 21.44 21.44 21.51 20.98 21.70 9,672,343 21.495 0.00%
2013-11-20 0 28.40 28.40 28.45 28.05 29.20 6,410,000 183,909,881 28.691 21.44 21.44 21.47 21.17 22.04 8,492,570 21.655 -0.70%
2013-11-19 0 28.60 28.45 28.75 28.25 29.45 3,271,687 93,780,932 28.664 21.59 21.47 21.70 21.32 22.23 4,334,638 21.635 -1.72%
2013-11-18 0 29.10 28.95 29.10 28.55 29.10 5,315,000 153,340,741 28.851 21.96 21.85 21.96 21.55 21.96 7,041,811 21.776 2.28%
2013-11-15 0 28.45 28.30 28.45 27.60 28.70 4,212,500 119,399,127 28.344 21.47 21.36 21.47 20.83 21.66 5,581,116 21.393 2.71%
2013-11-14 0 27.70 27.70 27.75 27.45 28.40 3,828,000 106,025,928 27.697 20.91 20.91 20.95 20.72 21.44 5,071,694 20.905 -1.95%
2013-11-13 0 28.25 28.20 28.30 27.90 28.80 2,374,470 67,306,863 28.346 21.32 21.28 21.36 21.06 21.74 3,145,921 21.395 -1.22%
2013-11-12 0 28.60 28.50 28.65 27.70 28.80 2,303,000 65,562,600 28.468 21.59 21.51 21.62 20.91 21.74 3,051,231 21.487 1.06%
2013-11-11 0 28.30 28.35 28.40 26.80 28.60 3,164,500 88,640,250 28.011 21.36 21.40 21.44 20.23 21.59 4,192,627 21.142 5.40%
2013-11-08 0 26.85 26.75 26.90 26.70 27.30 3,270,420 88,084,368 26.934 20.27 20.19 20.30 20.15 20.61 4,332,960 20.329 -2.54%
2013-11-07 0 27.55 27.50 27.55 27.50 28.25 1,228,026 34,125,037 27.789 20.79 20.76 20.79 20.76 21.32 1,627,004 20.974 -1.61%
2013-11-06 0 28.00 27.85 28.00 27.55 28.00 1,986,000 55,208,628 27.799 21.13 21.02 21.13 20.79 21.13 2,631,239 20.982 -0.18%
2013-11-05 0 28.05 27.90 28.00 27.25 28.15 2,913,097 81,130,361 27.850 21.17 21.06 21.13 20.57 21.25 3,859,545 21.021 0.18%
2013-11-04 0 28.00 27.80 28.00 27.40 28.45 3,589,000 100,510,123 28.005 21.13 20.98 21.13 20.68 21.47 4,755,044 21.138 2.75%
2013-11-01 0 27.25 27.20 27.30 27.00 28.00 4,524,232 123,347,472 27.264 20.57 20.53 20.61 20.38 21.13 5,994,128 20.578 -1.98%
2013-10-31 0 27.80 27.50 27.75 27.50 28.40 6,695,751 186,753,222 27.891 20.98 20.76 20.95 20.76 21.44 8,871,160 21.052 -1.94%
2013-10-30 0 28.35 28.10 28.40 26.60 28.50 10,802,269 298,135,003 27.599 21.40 21.21 21.44 20.08 21.51 14,311,861 20.831 6.18%
2013-10-29 0 26.70 26.50 26.75 25.90 26.90 6,349,000 166,850,418 26.280 20.15 20.00 20.19 19.55 20.30 8,411,752 19.835 1.91%
2013-10-28 0 26.20 26.20 26.25 26.05 26.80 3,538,800 93,998,587 26.562 19.78 19.78 19.81 19.66 20.23 4,688,535 20.049 -0.95%
2013-10-25 0 26.45 26.40 26.50 26.30 26.80 3,772,600 100,142,791 26.545 19.96 19.93 20.00 19.85 20.23 4,998,295 20.035 -0.94%
2013-10-24 0 26.70 26.70 26.80 25.85 26.90 8,448,000 224,598,093 26.586 20.15 20.15 20.23 19.51 20.30 11,192,704 20.066 1.91%
2013-10-23 0 26.20 26.15 26.30 26.00 26.75 10,913,000 288,156,549 26.405 19.78 19.74 19.85 19.62 20.19 14,458,568 19.930 0.96%
2013-10-22 0 25.95 25.95 26.00 25.90 26.15 4,523,000 117,628,300 26.007 19.59 19.59 19.62 19.55 19.74 5,992,495 19.629 0.00%
2013-10-21 0 25.95 25.95 26.00 25.70 27.35 8,413,052 219,740,777 26.119 19.59 19.59 19.62 19.40 20.64 11,146,402 19.714 -5.29%
2013-10-18 0 27.40 27.35 27.40 26.70 27.40 3,073,000 83,670,193 27.228 20.68 20.64 20.68 20.15 20.68 4,071,399 20.551 0.37%
2013-10-17 0 27.30 27.25 27.35 26.40 27.35 4,105,000 111,799,197 27.235 20.61 20.57 20.64 19.93 20.64 5,438,690 20.556 4.60%
2013-10-16 0 26.10 26.10 26.20 25.90 26.60 1,995,400 52,208,945 26.165 19.70 19.70 19.78 19.55 20.08 2,643,693 19.748 -1.14%
2013-10-15 0 26.40 26.35 26.40 26.30 27.80 4,639,099 123,968,001 26.722 19.93 19.89 19.93 19.85 20.98 6,146,314 20.169 2.92%
2013-10-11 0 25.65 25.65 25.70 25.50 25.95 1,299,000 33,409,167 25.719 19.36 19.36 19.40 19.25 19.59 1,721,037 19.412 1.79%
2013-10-10 0 25.20 25.25 25.35 25.00 25.75 1,060,000 26,783,700 25.268 19.02 19.06 19.13 18.87 19.44 1,404,388 19.071 -0.20%
2013-10-09 0 25.25 25.25 25.30 25.20 26.10 1,755,000 44,792,150 25.523 19.06 19.06 19.10 19.02 19.70 2,325,189 19.264 -2.13%
2013-10-08 0 25.80 25.80 25.85 24.75 25.85 1,693,810 42,804,128 25.271 19.47 19.47 19.51 18.68 19.51 2,244,119 19.074 3.82%
2013-10-07 0 24.85 24.75 24.85 24.30 25.05 1,365,000 33,765,125 24.736 18.76 18.68 18.76 18.34 18.91 1,808,480 18.670 0.00%
2013-10-04 0 24.85 24.85 24.90 24.45 25.10 1,705,000 42,490,150 24.921 18.76 18.76 18.79 18.45 18.94 2,258,944 18.810 0.20%
2013-10-03 0 24.80 24.70 24.80 24.70 24.90 419,300 10,398,861 24.801 18.72 18.64 18.72 18.64 18.79 555,528 18.719 -0.20%
2013-10-02 0 24.85 24.80 24.85 24.40 24.95 1,358,544 33,583,921 24.721 18.76 18.72 18.76 18.42 18.83 1,799,927 18.658 -1.39%
2013-09-30 0 25.20 25.20 25.45 24.00 25.45 2,778,000 69,436,585 24.995 19.02 19.02 19.21 18.11 19.21 3,680,555 18.866 3.28%
2013-09-27 0 24.40 24.35 24.50 24.30 24.90 1,400,267 34,313,543 24.505 18.42 18.38 18.49 18.34 18.79 1,855,205 18.496 -1.21%
2013-09-26 0 24.70 24.65 24.75 24.35 24.80 1,216,500 29,938,325 24.610 18.64 18.61 18.68 18.38 18.72 1,611,733 18.575 1.65%
2013-09-25 0 24.30 24.30 24.45 24.25 24.90 1,053,000 25,812,487 24.513 18.34 18.34 18.45 18.30 18.79 1,395,113 18.502 -2.41%
2013-09-24 0 24.90 24.80 24.90 24.60 25.00 1,745,000 43,280,965 24.803 18.79 18.72 18.79 18.57 18.87 2,311,940 18.721 0.40%
2013-09-23 0 24.80 24.65 24.80 24.20 25.20 1,810,000 44,826,623 24.766 18.72 18.61 18.72 18.27 19.02 2,398,058 18.693 1.02%
2013-09-19 0 24.55 24.45 24.65 24.40 25.15 1,802,946 44,749,682 24.820 18.53 18.45 18.61 18.42 18.98 2,388,712 18.734 0.61%
2013-09-18 0 24.40 24.25 24.40 24.10 24.60 1,751,257 42,629,100 24.342 18.42 18.30 18.42 18.19 18.57 2,320,230 18.373 1.24%
2013-09-17 0 24.10 24.10 24.25 24.00 24.75 2,130,000 51,700,174 24.272 18.19 18.19 18.30 18.11 18.68 2,822,024 18.320 -2.82%
2013-09-16 0 24.80 24.75 24.80 24.60 25.35 1,610,000 40,016,402 24.855 18.72 18.68 18.72 18.57 19.13 2,133,079 18.760 0.81%
2013-09-13 0 24.60 24.55 24.60 24.45 25.50 2,387,000 58,881,550 24.668 18.57 18.53 18.57 18.45 19.25 3,162,522 18.619 -3.53%
2013-09-12 0 25.50 25.30 25.55 25.30 26.20 2,165,606 55,735,154 25.737 19.25 19.10 19.28 19.10 19.78 2,869,198 19.425 -2.49%
2013-09-11 0 26.15 26.00 26.15 25.40 26.40 2,157,900 56,249,820 26.067 19.74 19.62 19.74 19.17 19.93 2,858,989 19.675 0.19%
2013-09-10 0 26.10 26.05 26.20 25.00 26.20 1,886,010 48,512,438 25.722 19.70 19.66 19.78 18.87 19.78 2,498,763 19.415 3.57%
2013-09-09 0 25.20 25.20 25.35 24.40 25.35 2,940,806 73,096,471 24.856 19.02 19.02 19.13 18.42 19.13 3,896,256 18.761 3.07%
2013-09-06 0 24.45 24.35 24.40 24.25 25.60 3,285,000 80,813,200 24.601 18.45 18.38 18.42 18.30 19.32 4,352,277 18.568 -5.23%
2013-09-05 0 25.80 25.80 25.90 25.35 26.05 3,250,000 83,203,182 25.601 19.47 19.47 19.55 19.13 19.66 4,305,905 19.323 2.18%
2013-09-04 0 25.25 25.20 25.30 24.95 25.50 1,136,000 28,712,094 25.275 19.06 19.02 19.10 18.83 19.25 1,505,080 19.077 -0.59%
2013-09-03 0 25.40 25.35 25.55 24.10 25.60 2,729,010 68,873,549 25.238 19.17 19.13 19.28 18.19 19.32 3,615,649 19.049 5.61%
2013-09-02 0 24.05 24.00 24.15 23.80 24.55 3,541,383 85,180,656 24.053 18.15 18.11 18.23 17.96 18.53 4,691,957 18.155 -1.64%
2013-08-30 0 24.45 24.15 24.45 23.85 24.50 2,424,018 58,558,675 24.158 18.45 18.23 18.45 18.00 18.49 3,211,567 18.234 1.45%
2013-08-29 0 24.10 24.00 24.10 23.75 24.80 1,613,000 39,014,380 24.187 18.19 18.11 18.19 17.93 18.72 2,137,054 18.256 0.84%
2013-08-28 0 23.90 23.85 23.90 23.70 24.80 3,599,000 87,167,055 24.220 18.04 18.00 18.04 17.89 18.72 4,768,293 18.281 -3.63%
2013-08-27 0 24.80 24.65 24.85 23.80 25.20 4,081,000 100,789,745 24.697 18.72 18.61 18.76 17.96 19.02 5,406,892 18.641 3.77%
2013-08-26 0 23.90 23.85 23.90 23.75 24.20 2,626,000 62,778,217 23.906 18.04 18.00 18.04 17.93 18.27 3,479,172 18.044 -0.42%
2013-08-23 0 24.00 23.90 24.00 23.30 24.40 9,092,560 217,893,530 23.964 18.11 18.04 18.11 17.59 18.42 12,046,678 18.087 4.35%
2013-08-22 0 23.00 22.90 23.00 22.05 23.10 3,117,500 70,952,100 22.759 17.36 17.28 17.36 16.64 17.44 4,130,357 17.178 1.32%
2013-08-21 0 22.70 22.65 22.70 22.25 22.75 2,803,424 63,304,807 22.581 17.13 17.10 17.13 16.79 17.17 3,714,239 17.044 2.95%
2013-08-20 0 22.05 22.00 22.05 22.00 23.75 4,510,000 102,967,800 22.831 16.64 16.61 16.64 16.61 17.93 5,975,272 17.232 -2.65%
2013-08-19 0 22.65 22.55 22.60 22.35 23.15 2,109,000 48,024,050 22.771 17.10 17.02 17.06 16.87 17.47 2,794,201 17.187 1.80%
2013-08-16 0 22.25 22.25 22.45 21.80 23.25 2,910,000 65,691,483 22.574 16.79 16.79 16.94 16.45 17.55 3,855,441 17.039 -0.67%
2013-08-15 0 22.40 22.30 22.50 22.20 23.50 2,687,200 61,084,578 22.732 16.91 16.83 16.98 16.76 17.74 3,560,255 17.157 -2.61%
2013-08-13 0 23.00 22.80 23.00 22.45 23.00 1,863,520 42,417,729 22.762 17.36 17.21 17.36 16.94 17.36 2,468,966 17.180 2.00%
2013-08-12 0 22.55 22.50 22.55 22.15 22.80 4,101,700 92,906,490 22.651 17.02 16.98 17.02 16.72 17.21 5,434,317 17.096 0.67%
2013-08-09 0 22.40 22.35 22.45 22.30 22.60 1,938,050 43,452,532 22.421 16.91 16.87 16.94 16.83 17.06 2,567,711 16.923 1.82%
2013-08-08 0 22.00 21.95 22.10 21.90 22.55 3,009,000 66,678,655 22.160 16.61 16.57 16.68 16.53 17.02 3,986,606 16.726 0.92%
2013-08-07 0 21.80 21.75 21.80 21.25 22.30 2,284,000 49,747,514 21.781 16.45 16.42 16.45 16.04 16.83 3,026,058 16.440 0.46%
2013-08-06 0 21.70 21.70 21.85 21.15 21.95 4,571,000 98,951,200 21.648 16.38 16.38 16.49 15.96 16.57 6,056,090 16.339 -1.59%
2013-08-05 0 22.05 21.95 22.05 21.70 22.45 1,564,000 34,581,750 22.111 16.64 16.57 16.64 16.38 16.94 2,072,134 16.689 0.68%
2013-08-02 0 21.90 21.80 21.95 21.65 22.80 3,820,740 83,949,088 21.972 16.53 16.45 16.57 16.34 17.21 5,062,075 16.584 -1.35%
2013-08-01 0 22.20 22.20 22.25 20.85 22.35 5,213,010 111,987,266 21.482 16.76 16.76 16.79 15.74 16.87 6,906,685 16.214 8.03%
2013-07-31 0 20.55 20.50 20.65 20.45 21.45 2,710,200 56,688,120 20.917 15.51 15.47 15.59 15.44 16.19 3,590,728 15.787 -3.75%
2013-07-30 0 21.35 21.30 21.35 21.15 22.00 2,942,112 62,929,621 21.389 16.11 16.08 16.11 15.96 16.61 3,897,986 16.144 -0.70%
2013-07-29 0 21.50 21.40 21.55 20.80 22.05 3,325,000 71,152,600 21.399 16.23 16.15 16.27 15.70 16.64 4,405,272 16.152 -2.49%
2013-07-26 0 22.05 22.05 22.15 21.70 22.45 4,066,000 89,660,850 22.051 16.64 16.64 16.72 16.38 16.94 5,387,019 16.644 -0.23%
2013-07-25 0 22.10 22.00 22.10 21.55 23.40 7,438,253 166,432,677 22.375 16.68 16.61 16.68 16.27 17.66 9,854,896 16.888 1.14%
2013-07-24 0 21.85 21.80 21.90 20.60 22.05 5,906,380 128,573,692 21.769 16.49 16.45 16.53 15.55 16.64 7,825,327 16.430 4.30%
2013-07-23 0 20.95 21.00 21.10 18.94 21.30 7,659,328 155,262,567 20.271 15.81 15.85 15.93 14.30 16.08 10,147,797 15.300 9.11%
2013-07-22 0 19.20 19.14 19.24 18.90 19.40 1,492,000 28,653,140 19.205 14.49 14.45 14.52 14.27 14.64 1,976,742 14.495 0.63%
2013-07-19 0 19.08 19.04 19.10 18.50 19.26 2,337,000 44,281,910 18.948 14.40 14.37 14.42 13.96 14.54 3,096,277 14.302 -0.21%
2013-07-18 0 19.12 19.00 19.14 18.82 19.44 2,718,030 51,806,211 19.060 14.43 14.34 14.45 14.20 14.67 3,601,101 14.386 -0.10%
2013-07-17 0 19.14 19.12 19.18 18.52 19.64 3,085,000 59,199,167 19.189 14.45 14.43 14.48 13.98 14.82 4,087,298 14.484 2.13%
2013-07-16 0 18.74 18.70 18.78 18.04 18.82 2,099,444 39,149,422 18.648 14.14 14.11 14.17 13.62 14.20 2,781,541 14.075 3.31%
2013-07-15 0 18.14 18.14 18.30 18.12 19.20 6,124,000 114,016,445 18.618 13.69 13.69 13.81 13.68 14.49 8,113,651 14.052 -2.79%
2013-07-12 0 18.66 18.60 18.70 17.68 18.84 5,273,596 97,514,231 18.491 14.08 14.04 14.11 13.34 14.22 6,986,955 13.957 7.99%
2013-07-11 0 17.28 17.24 17.30 16.90 17.52 3,295,810 56,954,140 17.281 13.04 13.01 13.06 12.76 13.22 4,366,599 13.043 3.10%
2013-07-10 0 16.76 16.72 16.78 15.34 16.78 6,683,883 107,711,281 16.115 12.65 12.62 12.67 11.58 12.67 8,855,436 12.163 1.58%
2013-07-09 0 16.50 16.52 16.60 16.50 17.60 7,484,911 126,241,785 16.866 12.45 12.47 12.53 12.45 13.28 9,916,713 12.730 -5.71%
2013-07-08 0 17.50 17.46 17.50 17.40 18.26 3,333,594 58,460,525 17.537 13.21 13.18 13.21 13.13 13.78 4,416,659 13.236 -4.58%
2013-07-05 0 18.34 18.32 18.34 18.00 18.48 769,008 14,098,742 18.334 13.84 13.83 13.84 13.59 13.95 1,018,854 13.838 1.66%
2013-07-04 0 18.04 18.00 18.04 17.80 18.40 1,309,655 23,667,265 18.071 13.62 13.59 13.62 13.44 13.89 1,735,154 13.640 1.92%
2013-07-03 0 17.70 17.68 17.70 17.56 18.48 3,146,300 56,755,028 18.039 13.36 13.34 13.36 13.25 13.95 4,168,514 13.615 -3.80%
2013-07-02 0 18.40 18.34 18.40 18.30 20.30 5,247,730 98,062,820 18.687 13.89 13.84 13.89 13.81 15.32 6,952,686 14.104 -5.83%
2013-06-28 0 19.54 19.50 19.72 19.12 19.84 2,930,000 57,453,652 19.609 14.75 14.72 14.88 14.43 14.97 3,881,939 14.800 4.05%
2013-06-27 0 18.78 18.72 18.78 18.56 19.74 2,703,000 51,753,174 19.147 14.17 14.13 14.17 14.01 14.90 3,581,188 14.451 1.95%
2013-06-26 0 18.42 18.44 18.50 18.00 18.66 3,213,800 58,793,326 18.294 13.90 13.92 13.96 13.59 14.08 4,257,944 13.808 3.95%
2013-06-25 0 17.72 17.58 17.70 17.04 18.24 6,378,252 114,769,996 17.994 13.37 13.27 13.36 12.86 13.77 8,450,507 13.581 -1.77%
2013-06-24 0 18.04 18.00 18.02 18.00 19.16 2,560,123 46,973,912 18.348 13.62 13.59 13.60 13.59 14.46 3,391,891 13.849 -5.65%
2013-06-21 0 19.12 19.02 19.22 18.58 19.38 4,613,000 87,407,225 18.948 14.43 14.36 14.51 14.02 14.63 6,111,736 14.302 -0.83%
2013-06-20 0 19.28 19.24 19.30 19.24 20.05 2,270,000 44,453,039 19.583 14.55 14.52 14.57 14.52 15.13 3,007,509 14.781 -3.60%
2013-06-19 0 20.00 19.98 20.05 19.94 20.55 2,239,045 45,067,303 20.128 15.10 15.08 15.13 15.05 15.51 2,966,497 15.192 0.00%
2013-06-18 0 20.00 20.00 20.05 19.88 20.90 3,669,990 73,872,698 20.129 15.10 15.10 15.13 15.00 15.77 4,862,348 15.193 -1.96%
2013-06-17 0 20.40 20.40 20.45 20.15 21.40 4,258,940 87,154,614 20.464 15.40 15.40 15.44 15.21 16.15 5,642,644 15.446 -2.16%
2013-06-14 0 20.85 20.75 21.15 20.75 22.40 2,677,000 56,809,875 21.221 15.74 15.66 15.96 15.66 16.91 3,546,741 16.017 -2.80%
2013-06-13 0 21.45 21.35 21.55 20.70 22.25 1,917,263 40,978,448 21.373 16.19 16.11 16.27 15.62 16.79 2,540,170 16.132 1.13%
2013-06-11 0 21.65 21.55 21.75 21.35 22.30 4,088,572 88,660,822 21.685 16.01 15.93 16.08 15.79 16.49 5,529,319 16.035 -3.78%
2013-06-10 0 22.50 22.55 22.80 22.45 23.30 1,386,000 31,723,958 22.889 16.64 16.67 16.86 16.60 17.23 1,874,404 16.925 -0.44%
2013-06-07 0 22.60 22.55 22.60 22.30 23.45 1,119,315 25,589,769 22.862 16.71 16.67 16.71 16.49 17.34 1,513,744 16.905 1.35%
2013-06-06 0 22.30 22.25 22.30 22.15 22.75 1,078,000 24,058,782 22.318 16.49 16.45 16.49 16.38 16.82 1,457,870 16.503 -1.98%
2013-06-05 0 22.75 22.70 22.80 22.60 23.25 1,240,000 28,419,425 22.919 16.82 16.79 16.86 16.71 17.19 1,676,956 16.947 -1.73%
2013-06-04 0 23.15 23.10 23.15 22.85 23.55 1,643,790 38,128,470 23.195 17.12 17.08 17.12 16.90 17.41 2,223,035 17.152 1.31%
2013-06-03 0 22.85 22.80 22.85 22.70 24.25 3,774,952 89,313,672 23.660 16.90 16.86 16.90 16.79 17.93 5,105,184 17.495 -6.35%
2013-05-31 0 24.40 24.00 24.50 24.00 24.75 2,542,020 62,080,908 24.422 18.04 17.75 18.12 17.75 18.30 3,437,787 18.058 1.24%
2013-05-30 0 24.10 24.00 24.05 24.00 25.30 1,572,156 38,424,587 24.441 17.82 17.75 17.78 17.75 18.71 2,126,158 18.072 -3.21%
2013-05-29 0 24.90 24.85 24.95 24.40 25.25 1,864,422 46,532,631 24.958 18.41 18.37 18.45 18.04 18.67 2,521,414 18.455 0.61%
2013-05-28 0 24.75 24.70 24.75 23.75 24.75 1,937,000 47,207,301 24.371 18.30 18.26 18.30 17.56 18.30 2,619,568 18.021 2.48%
2013-05-27 0 24.15 24.10 24.15 23.45 24.40 834,520 20,190,398 24.194 17.86 17.82 17.86 17.34 18.04 1,128,591 17.890 1.47%
2013-05-24 0 23.80 23.75 23.95 23.25 24.15 1,667,171 39,491,555 23.688 17.60 17.56 17.71 17.19 17.86 2,254,655 17.516 -0.21%
2013-05-23 0 23.85 23.80 23.95 23.60 24.55 2,512,434 60,442,565 24.057 17.64 17.60 17.71 17.45 18.15 3,397,775 17.789 -4.02%
2013-05-22 0 24.85 24.80 24.85 24.40 26.15 2,676,000 67,661,653 25.285 18.37 18.34 18.37 18.04 19.34 3,618,979 18.696 -4.42%
2013-05-21 0 26.00 25.90 26.00 24.95 26.10 2,023,000 52,227,325 25.817 19.23 19.15 19.23 18.45 19.30 2,735,873 19.090 3.17%
2013-05-20 0 25.20 25.20 25.25 24.05 25.60 2,566,000 64,655,714 25.197 18.63 18.63 18.67 17.78 18.93 3,470,217 18.632 1.61%
2013-05-16 0 24.80 24.80 24.85 24.50 25.00 1,409,450 34,838,470 24.718 18.34 18.34 18.37 18.12 18.49 1,906,117 18.277 -0.40%
2013-05-15 0 24.90 24.90 24.95 24.35 24.95 2,837,018 70,246,788 24.761 18.41 18.41 18.45 18.01 18.45 3,836,737 18.309 2.47%
2013-05-14 0 24.30 24.25 24.35 24.20 24.75 1,903,000 46,436,405 24.402 17.97 17.93 18.01 17.89 18.30 2,573,587 18.043 -1.42%
2013-05-13 0 24.65 24.65 24.70 24.50 24.95 4,243,000 105,244,700 24.804 18.23 18.23 18.26 18.12 18.45 5,738,165 18.341 -0.80%
2013-05-10 0 24.85 24.80 24.85 24.30 24.85 911,000 22,423,130 24.614 18.37 18.34 18.37 17.97 18.37 1,232,022 18.200 0.81%
2013-05-09 0 24.65 24.60 24.65 24.00 24.75 1,692,720 41,500,278 24.517 18.23 18.19 18.23 17.75 18.30 2,289,207 18.129 0.41%
2013-05-08 0 24.55 24.50 24.55 23.60 24.75 3,179,000 77,595,500 24.409 18.15 18.12 18.15 17.45 18.30 4,299,228 18.049 3.37%
2013-05-07 0 23.75 23.65 23.75 22.70 23.95 3,851,000 90,719,850 23.557 17.56 17.49 17.56 16.79 17.71 5,208,030 17.419 4.86%
2013-05-06 0 22.65 22.55 22.65 22.50 23.35 1,508,000 34,350,681 22.779 16.75 16.67 16.75 16.64 17.27 2,039,395 16.844 1.57%
2013-05-03 0 22.30 22.25 22.30 21.55 22.50 2,364,003 51,968,545 21.983 16.49 16.45 16.49 15.93 16.64 3,197,040 16.255 3.48%
2013-05-02 0 21.55 21.55 21.60 20.85 21.80 1,573,270 33,612,389 21.365 15.93 15.93 15.97 15.42 16.12 2,127,665 15.798 0.47%
2013-04-30 0 21.45 21.35 21.45 21.15 21.60 1,127,037 24,053,946 21.343 15.86 15.79 15.86 15.64 15.97 1,524,187 15.781 1.90%
2013-04-29 0 21.05 21.00 21.10 20.80 21.80 1,207,000 25,513,925 21.138 15.57 15.53 15.60 15.38 16.12 1,632,327 15.630 -2.09%
2013-04-26 0 21.50 21.45 21.55 21.45 22.00 921,000 19,968,275 21.681 15.90 15.86 15.93 15.86 16.27 1,245,546 16.032 -1.15%
2013-04-25 0 21.75 21.60 21.80 21.50 22.15 2,546,000 55,197,475 21.680 16.08 15.97 16.12 15.90 16.38 3,443,169 16.031 0.69%
2013-04-24 0 21.60 21.55 21.60 21.20 21.60 1,584,000 34,107,325 21.532 15.97 15.93 15.97 15.68 15.97 2,142,176 15.922 2.13%
2013-04-23 0 21.15 21.10 21.15 21.10 21.90 2,067,000 44,386,550 21.474 15.64 15.60 15.64 15.60 16.19 2,795,377 15.879 -2.08%
2013-04-22 0 21.60 21.45 21.65 21.10 21.90 4,760,000 102,422,080 21.517 15.97 15.86 16.01 15.60 16.19 6,437,347 15.911 0.93%
2013-04-19 0 21.40 21.40 21.45 20.80 21.50 1,251,191 26,598,803 21.259 15.82 15.82 15.86 15.38 15.90 1,692,091 15.719 1.90%
2013-04-18 0 21.00 20.90 21.00 20.50 21.55 3,557,302 74,587,000 20.967 15.53 15.45 15.53 15.16 15.93 4,810,838 15.504 1.94%
2013-04-17 0 20.60 20.60 20.65 20.55 22.30 5,164,109 109,258,109 21.157 15.23 15.23 15.27 15.20 16.49 6,983,858 15.644 -5.94%
2013-04-16 0 21.90 21.75 21.90 21.00 22.00 2,306,694 50,149,720 21.741 16.19 16.08 16.19 15.53 16.27 3,119,536 16.076 1.15%
2013-04-15 0 21.65 21.60 21.85 21.55 22.45 1,284,250 27,998,228 21.801 16.01 15.97 16.16 15.93 16.60 1,736,799 16.121 -4.20%
2013-04-12 0 22.60 22.55 22.60 22.55 23.15 1,024,000 23,329,800 22.783 16.71 16.67 16.71 16.67 17.12 1,384,841 16.847 -2.38%
2013-04-11 0 23.15 23.00 23.20 22.80 23.50 3,631,003 84,064,594 23.152 17.12 17.01 17.15 16.86 17.38 4,910,510 17.119 2.43%
2013-04-10 0 22.60 22.55 22.70 21.70 22.70 2,617,000 58,228,050 22.250 16.71 16.67 16.79 16.05 16.79 3,539,189 16.452 4.87%
2013-04-09 0 21.55 21.50 21.60 21.30 22.30 2,247,016 48,736,918 21.690 15.93 15.90 15.97 15.75 16.49 3,038,828 16.038 1.65%
2013-04-08 0 21.20 21.05 21.25 19.96 21.30 2,433,000 50,851,860 20.901 15.68 15.57 15.71 14.76 15.75 3,290,350 15.455 3.92%
2013-04-05 0 20.40 20.35 20.40 20.20 21.50 2,529,323 51,889,169 20.515 15.08 15.05 15.08 14.94 15.90 3,420,616 15.170 -2.39%
2013-04-03 0 20.90 20.90 20.95 20.60 21.75 2,006,270 42,141,987 21.005 15.45 15.45 15.49 15.23 16.08 2,713,247 15.532 -1.65%
2013-04-02 0 21.25 21.20 21.30 21.20 21.95 3,748,002 80,705,456 21.533 15.71 15.68 15.75 15.68 16.23 5,068,737 15.922 -3.41%
2013-03-28 0 22.00 21.85 22.00 20.60 22.40 5,640,400 122,276,778 21.679 16.27 16.16 16.27 15.23 16.56 7,627,986 16.030 -2.44%
2013-03-27 0 22.55 22.45 22.65 22.30 23.15 2,878,000 65,095,954 22.618 16.67 16.60 16.75 16.49 17.12 3,892,161 16.725 0.45%
2013-03-26 0 22.45 22.45 22.50 21.85 23.20 2,494,000 56,490,872 22.651 16.60 16.60 16.64 16.16 17.15 3,372,845 16.749 1.13%
2013-03-25 0 22.20 22.15 22.20 22.15 23.30 1,539,000 34,619,500 22.495 16.42 16.38 16.42 16.38 17.23 2,081,319 16.633 -1.99%
2013-03-22 0 22.65 22.65 22.75 22.30 23.40 1,085,565 24,823,743 22.867 16.75 16.75 16.82 16.49 17.30 1,468,101 16.909 -1.95%
2013-03-21 0 23.10 23.00 23.10 22.60 23.10 805,450 18,487,905 22.954 17.08 17.01 17.08 16.71 17.08 1,089,278 16.973 0.87%
2013-03-20 0 22.90 22.90 23.05 22.50 23.10 2,645,002 60,495,011 22.871 16.93 16.93 17.04 16.64 17.08 3,577,058 16.912 0.00%
2013-03-19 0 22.90 22.80 22.90 22.10 23.05 4,094,776 92,950,694 22.700 16.93 16.86 16.93 16.34 17.04 5,537,709 16.785 3.15%
2013-03-18 0 22.20 22.15 22.30 21.65 22.60 7,756,878 170,917,429 22.034 16.42 16.38 16.49 16.01 16.71 10,490,277 16.293 -1.99%
2013-03-15 0 22.65 22.60 22.65 22.60 23.90 5,799,000 134,877,838 23.259 16.75 16.71 16.75 16.71 17.67 7,842,474 17.198 -3.62%
2013-03-14 0 23.50 23.40 23.50 23.00 23.70 4,664,530 109,089,684 23.387 17.38 17.30 17.38 17.01 17.52 6,308,235 17.293 0.86%
2013-03-13 0 23.30 23.25 23.40 23.20 24.40 5,531,510 130,292,447 23.555 17.23 17.19 17.30 17.15 18.04 7,480,725 17.417 -5.28%
2013-03-12 0 24.60 24.55 24.60 24.30 25.45 3,900,000 97,020,044 24.877 18.19 18.15 18.19 17.97 18.82 5,274,297 18.395 -2.57%
2013-03-11 0 25.25 25.20 25.30 25.20 26.15 1,353,300 34,745,710 25.675 18.67 18.63 18.71 18.63 19.34 1,830,181 18.985 -1.75%
2013-03-08 0 25.70 25.50 25.70 25.25 25.80 1,129,300 28,858,590 25.554 19.00 18.86 19.00 18.67 19.08 1,527,247 18.896 1.38%
2013-03-07 0 25.35 25.30 25.40 25.30 26.10 1,489,000 37,967,900 25.499 18.74 18.71 18.78 18.71 19.30 2,013,700 18.855 -1.74%
2013-03-06 0 25.80 25.80 25.85 25.05 26.20 2,256,380 58,396,059 25.880 19.08 19.08 19.11 18.52 19.37 3,051,492 19.137 3.20%
2013-03-05 0 25.00 25.00 25.25 24.65 25.55 4,224,985 105,652,487 25.007 18.49 18.49 18.67 18.23 18.89 5,713,802 18.491 -1.38%
2013-03-04 0 25.35 25.30 25.50 25.00 26.70 4,094,323 104,598,284 25.547 18.74 18.71 18.86 18.49 19.74 5,537,096 18.890 -4.34%
2013-03-01 0 26.50 26.35 26.70 25.50 27.80 4,117,000 109,683,710 26.642 19.60 19.48 19.74 18.86 20.56 5,567,764 19.700 3.31%
2013-02-28 0 25.65 25.65 25.90 25.00 25.90 2,218,204 56,752,812 25.585 18.97 18.97 19.15 18.49 19.15 2,999,863 18.918 3.01%
2013-02-27 0 24.90 24.70 24.90 24.40 24.90 3,420,508 84,533,338 24.714 18.41 18.26 18.41 18.04 18.41 4,625,840 18.274 3.11%
2013-02-26 0 24.15 24.15 24.30 23.50 25.00 5,466,414 133,715,952 24.461 17.86 17.86 17.97 17.38 18.49 7,392,690 18.088 1.05%
2013-02-25 0 23.90 23.85 23.90 23.85 25.10 5,503,000 133,366,777 24.235 17.67 17.64 17.67 17.64 18.56 7,442,168 17.920 -4.40%
2013-02-22 0 25.00 24.85 25.00 24.45 26.25 6,014,004 150,898,301 25.091 18.49 18.37 18.49 18.08 19.41 8,133,242 18.553 -6.37%
2013-02-21 0 26.70 26.70 26.80 26.50 27.15 2,536,122 67,827,312 26.744 19.74 19.74 19.82 19.60 20.08 3,429,811 19.776 -2.02%
2013-02-20 0 27.25 27.15 27.20 26.30 27.30 1,451,000 38,995,250 26.875 20.15 20.08 20.11 19.45 20.19 1,962,309 19.872 2.83%
2013-02-19 0 26.50 26.50 26.55 26.15 26.90 1,191,000 31,443,800 26.401 19.60 19.60 19.63 19.34 19.89 1,610,689 19.522 -0.56%
2013-02-18 0 26.65 26.60 26.70 26.55 27.25 1,572,000 42,138,450 26.806 19.71 19.67 19.74 19.63 20.15 2,125,947 19.821 -2.02%
2013-02-15 0 27.20 27.20 27.25 26.55 27.35 3,281,295 88,332,063 26.920 20.11 20.11 20.15 19.63 20.22 4,437,570 19.906 0.93%
2013-02-14 0 26.95 26.85 26.95 26.00 27.00 4,692,807 124,769,577 26.587 19.93 19.85 19.93 19.23 19.96 6,346,477 19.660 3.26%
2013-02-08 0 26.10 25.90 26.25 25.55 26.40 3,852,801 100,352,001 26.047 19.30 19.15 19.41 18.89 19.52 5,210,466 19.260 1.16%
2013-02-07 0 25.80 25.80 26.00 25.50 26.30 3,561,655 91,928,308 25.811 19.08 19.08 19.23 18.86 19.45 4,816,725 19.085 0.39%
2013-02-06 0 25.70 25.60 25.85 25.45 26.10 3,755,000 96,512,443 25.702 19.00 18.93 19.11 18.82 19.30 5,078,201 19.005 -0.19%
2013-02-05 0 25.75 25.60 25.80 23.60 25.80 5,710,711 143,068,694 25.053 19.04 18.93 19.08 17.45 19.08 7,723,074 18.525 4.46%
2013-02-04 0 24.65 24.60 24.70 24.45 25.30 5,521,158 136,075,423 24.646 18.23 18.19 18.26 18.08 18.71 7,466,725 18.224 -1.00%
2013-02-01 0 24.90 24.85 24.95 24.50 24.95 2,559,900 63,261,785 24.713 18.41 18.37 18.45 18.12 18.45 3,461,967 18.273 0.20%
2013-01-31 0 24.85 24.80 24.95 24.60 25.55 4,543,485 112,891,104 24.847 18.37 18.34 18.45 18.19 18.89 6,144,536 18.373 -2.74%
2013-01-30 0 25.55 25.60 25.70 25.30 26.55 6,325,603 164,241,825 25.965 18.89 18.93 19.00 18.71 19.63 8,554,644 19.199 -0.78%
2013-01-29 0 25.75 25.60 25.75 25.20 26.05 5,423,250 139,748,954 25.768 19.04 18.93 19.04 18.63 19.26 7,334,316 19.054 2.59%
2013-01-28 0 25.10 25.10 25.15 24.90 25.55 7,914,950 198,452,175 25.073 18.56 18.56 18.60 18.41 18.89 10,704,051 18.540 0.40%
2013-01-25 0 25.00 25.00 25.05 24.90 25.60 18,172,500 446,645,523 24.578 18.49 18.49 18.52 18.41 18.93 24,576,196 18.174 0.00%
2013-01-24 0 25.00 25.00 25.10 24.90 26.40 3,071,599 78,660,209 25.609 18.49 18.49 18.56 18.41 19.52 4,153,981 18.936 -3.47%
2013-01-23 0 25.90 25.90 25.95 25.70 26.45 1,703,869 44,261,709 25.977 19.15 19.15 19.19 19.00 19.56 2,304,285 19.208 -0.38%
2013-01-22 0 26.00 26.00 26.05 25.95 26.90 3,900,488 102,462,085 26.269 19.23 19.23 19.26 19.19 19.89 5,274,957 19.424 -0.95%
2013-01-21 0 26.25 26.25 26.40 25.90 27.25 5,898,000 156,182,018 26.481 19.41 19.41 19.52 19.15 20.15 7,976,360 19.581 -3.31%
2013-01-18 0 27.15 27.05 27.15 26.20 27.15 5,732,395 153,564,583 26.789 20.08 20.00 20.08 19.37 20.08 7,752,399 19.809 4.62%
2013-01-17 0 25.95 25.95 26.05 25.85 27.80 6,175,000 162,235,611 26.273 19.19 19.19 19.26 19.11 20.56 8,350,970 19.427 -4.95%
2013-01-16 0 27.30 27.20 27.25 27.20 28.00 1,273,500 34,847,362 27.363 20.19 20.11 20.15 20.11 20.70 1,722,261 20.233 -1.80%
2013-01-15 0 27.80 27.50 27.80 27.50 28.20 1,864,000 51,615,525 27.691 20.56 20.33 20.56 20.33 20.85 2,520,844 20.475 -0.18%
2013-01-14 0 27.85 27.70 27.80 27.35 29.05 1,527,003 42,588,259 27.890 20.59 20.48 20.56 20.22 21.48 2,065,094 20.623 -0.36%
2013-01-11 0 27.95 27.75 27.95 27.60 29.30 1,912,000 54,008,076 28.247 20.67 20.52 20.67 20.41 21.67 2,585,758 20.887 -2.95%
2013-01-10 0 28.80 28.70 28.85 28.65 29.40 1,482,000 43,017,238 29.026 21.30 21.22 21.33 21.18 21.74 2,004,233 21.463 -0.35%
2013-01-09 0 28.90 28.75 29.00 28.45 29.45 1,298,281 37,524,920 28.904 21.37 21.26 21.44 21.04 21.78 1,755,774 21.372 0.00%
2013-01-08 0 28.90 28.60 29.00 28.20 29.20 1,827,008 52,741,383 28.868 21.37 21.15 21.44 20.85 21.59 2,470,816 21.346 1.05%
2013-01-07 0 28.60 28.60 28.80 28.55 29.45 2,655,008 76,837,930 28.941 21.15 21.15 21.30 21.11 21.78 3,590,590 21.400 -1.04%
2013-01-04 0 28.90 28.80 28.85 28.10 29.20 2,950,903 84,611,827 28.673 21.37 21.30 21.33 20.78 21.59 3,990,754 21.202 -0.34%
2013-01-03 0 29.00 28.85 29.00 28.55 29.90 2,847,000 82,501,549 28.978 21.44 21.33 21.44 21.11 22.11 3,850,237 21.428 -2.19%
2013-01-02 0 29.65 29.65 29.70 28.90 30.25 2,037,098 60,763,408 29.828 21.92 21.92 21.96 21.37 22.37 2,754,938 22.056 3.31%
2012-12-31 0 28.70 28.45 28.70 27.30 28.70 1,232,000 34,756,175 28.211 21.22 21.04 21.22 20.19 21.22 1,666,137 20.860 4.74%
2012-12-28 0 27.40 27.25 27.45 27.25 27.80 1,147,390 31,521,928 27.473 20.26 20.15 20.30 20.15 20.56 1,551,712 20.314 0.55%
2012-12-27 0 27.25 27.20 27.30 26.70 27.30 1,607,000 43,499,308 27.069 20.15 20.11 20.19 19.74 20.19 2,173,281 20.016 2.64%
2012-12-24 0 26.55 26.55 26.60 26.00 26.80 987,000 26,157,982 26.503 19.63 19.63 19.67 19.23 19.82 1,334,803 19.597 0.76%
2012-12-21 0 26.35 26.35 26.50 26.20 27.00 1,345,449 35,766,603 26.583 19.48 19.48 19.60 19.37 19.96 1,819,564 19.657 -2.59%
2012-12-20 0 27.05 26.95 27.05 26.40 27.05 1,525,601 40,811,051 26.751 20.00 19.93 20.00 19.52 20.00 2,063,198 19.780 0.93%
2012-12-19 0 26.80 26.80 26.95 26.50 27.00 1,451,069 38,907,447 26.813 19.82 19.82 19.93 19.60 19.96 1,962,402 19.826 0.00%
2012-12-18 0 26.80 26.75 26.80 26.15 27.00 868,320 23,177,240 26.692 19.82 19.78 19.82 19.34 19.96 1,174,302 19.737 1.52%
2012-12-17 0 26.40 26.20 26.40 26.00 27.45 2,080,780 55,187,071 26.522 19.52 19.37 19.52 19.23 20.30 2,814,013 19.612 -1.68%
2012-12-14 0 26.85 26.80 26.85 24.90 27.25 4,114,500 108,599,586 26.394 19.85 19.82 19.85 18.41 20.15 5,564,383 19.517 7.62%
2012-12-13 0 24.95 24.90 24.95 24.90 26.70 3,768,000 97,140,200 25.780 18.45 18.41 18.45 18.41 19.74 5,095,782 19.063 -4.77%
2012-12-12 0 26.20 26.10 26.20 25.80 26.30 2,972,000 77,337,355 26.022 19.37 19.30 19.37 19.08 19.45 4,019,285 19.242 1.16%
2012-12-11 0 25.90 25.80 25.95 25.65 27.70 4,017,000 105,392,461 26.237 19.15 19.08 19.19 18.97 20.48 5,432,526 19.400 0.00%
2012-12-10 0 25.90 25.75 25.95 25.10 27.40 3,506,280 92,857,614 26.483 19.15 19.04 19.19 18.56 20.26 4,741,837 19.583 1.17%
2012-12-07 0 25.60 25.50 25.60 24.60 26.30 2,151,004 55,140,027 25.635 18.93 18.86 18.93 18.19 19.45 2,908,983 18.955 4.07%
2012-12-06 0 24.60 24.60 24.75 24.05 24.80 1,795,004 43,967,918 24.495 18.19 18.19 18.30 17.78 18.34 2,427,534 18.112 0.00%
2012-12-05 0 24.60 24.55 24.60 23.30 24.60 2,080,005 50,268,183 24.167 18.19 18.15 18.19 17.23 18.19 2,812,965 17.870 4.24%
2012-12-04 0 23.60 23.50 23.65 23.00 23.65 591,006 13,851,141 23.437 17.45 17.38 17.49 17.01 17.49 799,267 17.330 1.07%
2012-12-03 0 23.35 23.20 23.45 23.10 23.60 1,262,474 29,457,143 23.333 17.27 17.15 17.34 17.08 17.45 1,707,349 17.253 -0.64%
2012-11-30 0 23.50 23.55 23.65 23.30 23.90 1,993,082 46,856,110 23.509 17.38 17.41 17.49 17.23 17.67 2,695,412 17.384 -0.84%
2012-11-29 0 23.70 23.60 23.80 23.15 23.95 1,262,965 29,523,516 23.376 17.52 17.45 17.60 17.12 17.71 1,708,014 17.285 1.28%
2012-11-28 0 23.40 23.35 23.40 23.35 23.70 657,300 15,491,770 23.569 17.30 17.27 17.30 17.27 17.52 888,922 17.428 -1.27%
2012-11-27 0 23.70 23.60 23.80 23.50 23.95 1,666,000 39,657,275 23.804 17.52 17.45 17.60 17.38 17.71 2,253,072 17.601 0.64%
2012-11-26 0 23.55 23.50 23.75 23.10 23.70 1,322,649 31,069,516 23.490 17.41 17.38 17.56 17.08 17.52 1,788,729 17.370 0.43%
2012-11-23 0 23.45 23.40 23.45 22.45 23.50 3,604,200 83,510,356 23.170 17.34 17.30 17.34 16.60 17.38 4,874,262 17.133 4.69%
2012-11-22 0 22.40 22.40 22.45 21.60 22.60 2,983,965 66,222,552 22.193 16.56 16.56 16.60 15.97 16.71 4,035,466 16.410 2.52%
2012-11-21 0 21.85 21.80 21.90 21.40 22.65 3,312,000 72,470,195 21.881 16.16 16.12 16.19 15.82 16.75 4,479,095 16.180 -1.80%
2012-11-20 0 22.25 22.10 22.20 22.05 23.10 1,474,500 33,107,625 22.453 16.45 16.34 16.42 16.30 17.08 1,994,090 16.603 -1.33%
2012-11-19 0 22.55 22.55 22.60 22.15 23.10 2,664,000 60,255,399 22.618 16.67 16.67 16.71 16.38 17.08 3,602,751 16.725 1.35%
2012-11-16 0 22.25 22.30 22.35 22.00 22.60 2,765,000 61,813,276 22.356 16.45 16.49 16.53 16.27 16.71 3,739,341 16.531 1.83%
2012-11-15 0 21.85 21.85 21.95 21.60 22.45 4,486,003 98,449,963 21.946 16.16 16.16 16.23 15.97 16.60 6,066,798 16.228 -3.32%
2012-11-14 0 22.60 22.55 22.60 22.10 22.90 2,089,000 47,140,325 22.566 16.71 16.67 16.71 16.34 16.93 2,825,130 16.686 0.22%
2012-11-13 0 22.55 22.55 22.60 22.30 23.40 1,365,126 30,916,357 22.647 16.67 16.67 16.71 16.49 17.30 1,846,174 16.746 -2.80%
2012-11-12 0 23.20 23.10 23.20 22.70 23.40 1,933,000 44,651,913 23.100 17.15 17.08 17.15 16.79 17.30 2,614,158 17.081 1.09%
2012-11-09 0 22.95 22.90 23.00 22.15 23.15 3,312,000 75,549,605 22.811 16.97 16.93 17.01 16.38 17.12 4,479,095 16.867 -0.43%
2012-11-08 0 23.05 22.95 23.05 22.70 23.40 2,434,002 56,088,921 23.044 17.04 16.97 17.04 16.79 17.30 3,291,705 17.039 -1.50%
2012-11-07 0 23.40 23.35 23.40 23.15 24.40 2,574,000 60,256,350 23.410 17.30 17.27 17.30 17.12 18.04 3,481,036 17.310 -1.47%
2012-11-06 0 23.75 23.65 23.80 22.80 23.85 2,484,000 57,907,450 23.312 17.56 17.49 17.60 16.86 17.64 3,359,322 17.238 -0.21%
2012-11-05 0 23.80 23.70 23.80 23.30 24.30 3,839,000 91,601,789 23.861 17.60 17.52 17.60 17.23 17.97 5,191,802 17.644 1.06%
2012-11-02 0 23.55 23.50 23.55 22.85 23.60 2,749,000 64,080,225 23.310 17.41 17.38 17.41 16.90 17.45 3,717,703 17.237 2.39%
2012-11-01 0 23.00 23.00 23.10 22.50 23.40 3,962,035 91,084,664 22.989 17.01 17.01 17.08 16.64 17.30 5,358,192 16.999 0.88%
2012-10-31 0 22.80 22.75 22.80 21.45 22.80 5,171,297 115,595,177 22.353 16.86 16.82 16.86 15.86 16.86 6,993,579 16.529 6.54%
2012-10-30 0 21.40 21.30 21.45 21.00 21.50 2,376,000 50,624,200 21.306 15.82 15.75 15.86 15.53 15.90 3,213,264 15.755 1.66%
2012-10-29 0 21.05 21.05 21.10 20.60 21.40 2,872,000 60,648,081 21.117 15.57 15.57 15.60 15.23 15.82 3,884,047 15.615 0.96%
2012-10-26 0 20.85 20.75 20.85 20.65 21.50 4,445,000 92,815,225 20.881 15.42 15.34 15.42 15.27 15.90 6,011,346 15.440 -0.71%
2012-10-25 0 21.00 20.90 21.00 20.70 21.70 5,391,040 113,559,809 21.065 15.53 15.45 15.53 15.31 16.05 7,290,756 15.576 -1.87%
2012-10-24 0 21.40 21.30 21.40 20.90 23.20 11,825,000 256,515,575 21.693 15.82 15.75 15.82 15.45 17.15 15,991,939 16.040 -2.28%
2012-10-22 0 21.90 21.80 21.95 21.30 23.00 7,515,000 164,304,475 21.864 16.19 16.12 16.23 15.75 17.01 10,163,165 16.167 -5.60%
2012-10-19 0 23.20 23.00 23.05 22.85 23.50 7,329,000 169,991,309 23.194 17.15 17.01 17.04 16.90 17.38 9,911,621 17.151 0.87%
2012-10-18 0 23.00 22.95 23.00 22.50 23.00 2,531,000 57,324,883 22.649 17.01 16.97 17.01 16.64 17.01 3,422,884 16.748 2.00%
2012-10-17 0 22.55 22.35 22.40 21.75 22.65 3,062,756 68,256,775 22.286 16.67 16.53 16.56 16.08 16.75 4,142,022 16.479 3.92%
2012-10-16 0 21.70 21.65 21.70 21.45 21.95 1,244,000 27,049,250 21.744 16.05 16.01 16.05 15.86 16.23 1,682,366 16.078 0.23%
2012-10-15 0 21.65 21.55 21.65 21.20 22.50 2,398,450 52,150,757 21.744 16.01 15.93 16.01 15.68 16.64 3,243,625 16.078 -1.37%
2012-10-12 0 21.95 21.95 22.00 21.10 22.00 3,057,450 65,686,079 21.484 16.23 16.23 16.27 15.60 16.27 4,134,846 15.886 3.54%
2012-10-11 0 21.20 21.15 21.20 20.35 21.40 3,849,700 80,865,086 21.006 15.68 15.64 15.68 15.05 15.82 5,206,272 15.532 3.16%
2012-10-10 0 20.55 20.50 20.55 20.15 20.95 2,667,001 54,637,360 20.486 15.20 15.16 15.20 14.90 15.49 3,606,809 15.148 -1.91%
2012-10-09 0 20.95 20.95 21.00 19.98 21.15 2,973,300 61,710,090 20.755 15.49 15.49 15.53 14.77 15.64 4,021,043 15.347 4.49%
2012-10-08 0 20.05 19.92 19.98 19.70 20.10 1,457,003 29,062,247 19.947 14.83 14.73 14.77 14.57 14.86 1,970,427 14.749 1.06%
2012-10-05 0 19.84 19.78 19.84 19.48 19.88 2,683,653 52,864,844 19.699 14.67 14.63 14.67 14.40 14.70 3,629,329 14.566 1.02%
2012-10-04 0 19.64 19.56 19.60 19.50 20.00 2,162,000 42,532,840 19.673 14.52 14.46 14.49 14.42 14.79 2,923,854 14.547 -1.21%
2012-10-03 0 19.88 19.86 19.90 19.48 20.00 1,472,992 29,249,045 19.857 14.70 14.69 14.71 14.40 14.79 1,992,051 14.683 -0.40%
2012-09-28 0 19.96 19.92 20.00 19.40 20.25 4,901,627 97,691,551 19.930 14.76 14.73 14.79 14.35 14.97 6,628,881 14.737 3.63%
2012-09-27 0 19.26 19.24 19.26 19.20 19.68 5,043,500 97,803,190 19.392 14.24 14.23 14.24 14.20 14.55 6,820,748 14.339 -2.43%
2012-09-26 0 19.74 19.68 19.76 19.66 20.20 5,181,183 103,342,223 19.946 14.60 14.55 14.61 14.54 14.94 7,006,948 14.749 -5.10%
2012-09-25 0 20.80 20.85 20.90 20.50 21.60 2,226,166 46,640,094 20.951 15.38 15.42 15.45 15.16 15.97 3,010,631 15.492 -2.58%
2012-09-24 0 21.35 21.35 21.50 21.00 21.75 1,584,001 33,759,620 21.313 15.79 15.79 15.90 15.53 16.08 2,142,177 15.759 0.00%
2012-09-21 0 21.35 21.35 21.40 21.30 21.85 2,664,389 57,034,052 21.406 15.79 15.79 15.82 15.75 16.16 3,603,277 15.828 -0.23%
2012-09-20 0 21.40 21.30 21.40 20.75 21.75 2,847,350 60,795,985 21.352 15.82 15.75 15.82 15.34 16.08 3,850,710 15.788 -1.61%
2012-09-19 0 21.75 21.70 21.75 21.00 21.85 1,306,437 28,067,277 21.484 16.08 16.05 16.08 15.53 16.16 1,766,804 15.886 3.82%
2012-09-18 0 20.95 20.90 20.95 20.60 22.50 2,376,483 50,445,908 21.227 15.49 15.45 15.49 15.23 16.64 3,213,917 15.696 -5.20%
2012-09-17 0 22.10 22.05 22.10 21.75 22.75 3,102,101 68,852,308 22.195 16.34 16.30 16.34 16.08 16.82 4,195,231 16.412 1.61%
2012-09-14 0 21.75 21.75 21.80 21.20 22.30 4,074,962 88,764,196 21.783 16.08 16.08 16.12 15.68 16.49 5,510,913 16.107 2.11%
2012-09-13 0 21.30 21.20 21.25 21.20 21.50 2,122,000 45,366,601 21.379 15.75 15.68 15.71 15.68 15.90 2,869,759 15.809 -0.93%
2012-09-12 0 21.50 21.40 21.50 20.55 21.90 2,414,041 51,967,598 21.527 15.90 15.82 15.90 15.20 16.19 3,264,710 15.918 4.37%
2012-09-11 0 20.60 20.55 20.60 20.25 21.20 2,432,000 50,507,546 20.768 15.23 15.20 15.23 14.97 15.68 3,288,998 15.357 -3.29%
2012-09-10 0 21.30 21.20 21.30 21.10 21.50 3,489,500 74,391,275 21.319 15.75 15.68 15.75 15.60 15.90 4,719,144 15.764 1.19%
2012-09-07 0 21.05 20.90 21.05 20.10 21.15 4,710,578 97,976,850 20.799 15.57 15.45 15.57 14.86 15.64 6,370,510 15.380 7.62%
2012-09-06 0 19.56 19.50 19.56 18.68 20.10 6,964,621 136,555,412 19.607 14.46 14.42 14.46 13.81 14.86 9,418,841 14.498 5.84%
2012-09-05 0 18.48 18.48 18.50 18.48 18.82 2,425,276 45,056,660 18.578 13.66 13.66 13.68 13.66 13.92 3,279,904 13.737 -1.07%
2012-09-04 0 18.68 18.58 18.68 18.50 18.76 3,389,000 63,098,530 18.619 13.81 13.74 13.81 13.68 13.87 4,583,229 13.767 -0.85%
2012-09-03 0 18.84 18.84 18.90 18.66 19.28 2,121,000 39,984,520 18.852 13.93 13.93 13.98 13.80 14.26 2,868,406 13.940 0.64%
2012-08-31 0 18.72 18.72 18.74 18.70 19.16 2,780,275 52,248,729 18.793 13.84 13.84 13.86 13.83 14.17 3,759,999 13.896 -3.01%
2012-08-30 0 19.30 19.30 19.32 19.14 19.58 2,207,000 42,676,855 19.337 14.27 14.27 14.29 14.15 14.48 2,984,711 14.298 -0.31%
2012-08-29 0 19.36 19.34 19.36 19.30 19.66 661,350 12,835,791 19.408 14.32 14.30 14.32 14.27 14.54 894,399 14.351 -0.92%
2012-08-28 0 19.54 19.54 19.58 19.34 19.94 1,855,360 36,225,221 19.525 14.45 14.45 14.48 14.30 14.74 2,509,159 14.437 -2.01%
2012-08-27 0 19.94 19.92 19.96 19.80 20.05 724,100 14,443,526 19.947 14.74 14.73 14.76 14.64 14.83 979,261 14.749 0.20%
2012-08-24 0 19.90 19.86 20.00 19.76 20.20 1,678,048 33,531,297 19.982 14.71 14.69 14.79 14.61 14.94 2,269,365 14.776 -1.73%
2012-08-23 0 20.25 20.20 20.25 20.00 20.60 2,009,312 40,727,387 20.269 14.97 14.94 14.97 14.79 15.23 2,717,361 14.988 -0.98%
2012-08-22 0 20.45 20.45 20.50 20.35 20.80 943,695 19,356,502 20.511 15.12 15.12 15.16 15.05 15.38 1,276,238 15.167 -2.15%
2012-08-21 0 20.90 20.90 20.95 20.55 21.15 2,261,053 47,185,553 20.869 15.45 15.45 15.49 15.20 15.64 3,057,812 15.431 0.00%
2012-08-20 0 20.90 20.85 20.90 20.10 21.00 2,240,017 46,415,794 20.721 15.45 15.42 15.45 14.86 15.53 3,029,363 15.322 1.70%
2012-08-17 0 20.55 20.50 20.55 19.68 20.80 5,491,000 112,373,875 20.465 15.20 15.16 15.20 14.55 15.38 7,425,940 15.133 4.74%
2012-08-16 0 19.62 19.58 19.64 19.42 19.72 1,898,061 37,236,132 19.618 14.51 14.48 14.52 14.36 14.58 2,566,907 14.506 0.20%
2012-08-15 0 19.58 19.56 19.58 19.24 19.62 1,447,680 28,127,175 19.429 14.48 14.46 14.48 14.23 14.51 1,957,819 14.367 -0.10%
2012-08-14 0 19.60 19.54 19.60 19.50 19.94 1,924,430 37,685,676 19.583 14.49 14.45 14.49 14.42 14.74 2,602,568 14.480 -1.41%
2012-08-13 0 19.88 19.86 19.92 19.52 21.10 2,719,000 54,759,545 20.140 14.70 14.69 14.73 14.43 15.60 3,677,132 14.892 -2.79%
2012-08-10 0 20.45 20.35 20.45 19.04 20.50 7,198,026 142,938,051 19.858 15.12 15.05 15.12 14.08 15.16 9,734,494 14.684 5.63%
2012-08-09 0 19.36 19.32 19.34 19.26 19.98 4,524,000 87,979,000 19.447 14.32 14.29 14.30 14.24 14.77 6,118,185 14.380 -1.83%
2012-08-08 0 19.72 19.70 19.72 19.66 20.50 2,290,478 45,670,187 19.939 14.58 14.57 14.58 14.54 15.16 3,097,606 14.744 -2.62%
2012-08-07 0 20.25 20.00 20.25 20.00 20.75 3,256,000 65,737,600 20.190 14.97 14.79 14.97 14.79 15.34 4,403,362 14.929 -2.17%
2012-08-06 0 20.70 20.65 20.70 20.00 20.85 2,622,218 53,800,635 20.517 15.31 15.27 15.31 14.79 15.42 3,546,245 15.171 3.60%
2012-08-03 0 19.98 19.98 20.00 19.42 20.80 3,961,927 78,882,536 19.910 14.77 14.77 14.79 14.36 15.38 5,358,046 14.722 0.30%
2012-08-02 0 19.92 19.76 19.78 19.60 20.05 5,098,200 101,238,730 19.858 14.73 14.61 14.63 14.49 14.83 6,894,723 14.684 1.22%
2012-08-01 0 19.68 19.68 19.70 18.44 19.74 6,441,023 124,169,941 19.278 14.55 14.55 14.57 13.64 14.60 8,710,736 14.255 6.38%
2012-07-31 0 18.50 18.38 18.50 18.00 18.54 3,769,699 69,263,309 18.374 13.68 13.59 13.68 13.31 13.71 5,098,080 13.586 2.66%
2012-07-30 0 18.02 18.00 18.02 18.00 18.46 3,482,146 62,923,905 18.070 13.32 13.31 13.32 13.31 13.65 4,709,198 13.362 -0.44%
2012-07-27 0 18.10 18.10 18.14 16.62 18.28 6,210,251 111,642,047 17.977 13.38 13.38 13.41 12.29 13.52 8,398,643 13.293 6.35%
2012-07-26 0 17.02 17.04 17.06 16.38 17.18 8,260,769 138,855,105 16.809 12.59 12.60 12.61 12.11 12.70 11,171,731 12.429 -0.82%
2012-07-25 0 17.16 17.12 17.16 17.04 18.34 4,831,561 84,610,718 17.512 12.69 12.66 12.69 12.60 13.56 6,534,125 12.949 -7.14%
2012-07-24 0 18.48 18.48 18.50 18.38 18.68 2,472,228 45,719,969 18.493 13.66 13.66 13.68 13.59 13.81 3,343,401 13.675 -0.86%
2012-07-23 0 18.64 18.56 18.68 18.36 18.68 5,015,494 92,874,099 18.517 13.78 13.72 13.81 13.58 13.81 6,782,873 13.692 -2.51%
2012-07-20 0 19.12 19.18 19.20 18.68 19.32 3,532,701 67,463,519 19.097 14.14 14.18 14.20 13.81 14.29 4,777,568 14.121 1.16%
2012-07-19 0 18.90 18.84 18.92 18.54 18.94 4,384,727 81,802,980 18.656 13.98 13.93 13.99 13.71 14.00 5,929,834 13.795 2.94%
2012-07-18 0 18.36 18.30 18.36 18.28 18.60 1,949,326 35,809,570 18.370 13.58 13.53 13.58 13.52 13.75 2,636,237 13.584 -0.43%
2012-07-17 0 18.44 18.42 18.50 18.28 18.72 5,841,911 107,648,817 18.427 13.64 13.62 13.68 13.52 13.84 7,900,506 13.626 0.22%
2012-07-16 0 18.40 18.36 18.42 18.38 18.76 2,199,000 40,695,390 18.506 13.61 13.58 13.62 13.59 13.87 2,973,892 13.684 0.00%
2012-07-13 0 18.40 18.38 18.40 18.30 18.90 3,920,019 72,569,570 18.513 13.61 13.59 13.61 13.53 13.98 5,301,371 13.689 -2.23%
2012-07-12 0 18.82 18.76 18.86 18.76 19.16 3,944,741 74,620,467 18.916 13.92 13.87 13.95 13.87 14.17 5,334,804 13.987 -1.47%
2012-07-11 0 19.10 19.08 19.10 18.40 19.26 6,837,196 129,760,007 18.979 14.12 14.11 14.12 13.61 14.24 9,246,514 14.033 0.10%
2012-07-10 0 19.08 19.04 19.10 18.86 19.42 1,537,031 29,360,746 19.102 14.11 14.08 14.12 13.95 14.36 2,078,656 14.125 -0.52%
2012-07-09 0 19.18 19.08 19.18 19.04 20.00 1,610,000 31,037,260 19.278 14.18 14.11 14.18 14.08 14.79 2,177,338 14.255 -4.10%
2012-07-06 0 20.00 19.86 20.00 19.72 20.05 1,465,248 29,150,702 19.895 14.79 14.69 14.79 14.58 14.83 1,981,578 14.711 1.63%
2012-07-05 0 19.68 19.68 19.80 19.62 20.45 3,527,504 69,806,055 19.789 14.55 14.55 14.64 14.51 15.12 4,770,540 14.633 -3.77%
2012-07-04 0 20.45 20.40 20.50 20.15 20.85 1,236,897 25,241,540 20.407 15.12 15.08 15.16 14.90 15.42 1,672,760 15.090 -0.24%
2012-07-03 0 20.50 20.45 20.50 20.30 21.45 1,749,603 36,238,250 20.712 15.16 15.12 15.16 15.01 15.86 2,366,135 15.315 -2.15%
2012-06-29 0 20.95 21.00 21.05 20.00 21.05 2,777,205 57,210,027 20.600 15.49 15.53 15.57 14.79 15.57 3,755,847 15.232 4.49%
2012-06-28 0 20.05 20.00 20.05 20.00 21.45 1,346,257 27,789,816 20.642 14.83 14.79 14.83 14.79 15.86 1,820,656 15.264 -0.74%
2012-06-27 0 20.20 20.15 20.20 19.88 20.40 753,054 15,183,340 20.162 14.94 14.90 14.94 14.70 15.08 1,018,418 14.909 -0.25%
2012-06-26 0 20.25 20.15 20.25 19.90 20.35 1,812,666 36,706,246 20.250 14.97 14.90 14.97 14.71 15.05 2,451,420 14.973 1.35%
2012-06-25 0 19.98 19.86 19.88 19.84 20.25 2,257,294 45,232,332 20.038 14.77 14.69 14.70 14.67 14.97 3,052,728 14.817 0.10%
2012-06-22 0 19.96 19.90 20.15 19.80 20.55 2,066,430 41,618,777 20.140 14.76 14.71 14.90 14.64 15.20 2,794,607 14.893 -2.40%
2012-06-21 0 20.45 20.40 20.45 20.20 21.05 1,544,986 31,591,215 20.448 15.12 15.08 15.12 14.94 15.57 2,089,414 15.120 -1.92%
2012-06-20 0 20.85 20.80 20.85 20.55 21.15 4,039,874 84,255,291 20.856 15.42 15.38 15.42 15.20 15.64 5,463,460 15.422 0.97%
2012-06-19 0 20.65 20.55 20.65 20.35 20.80 1,660,660 34,055,475 20.507 15.27 15.20 15.27 15.05 15.38 2,245,850 15.164 -0.24%
2012-06-18 0 20.70 20.65 20.70 20.65 21.40 2,513,133 52,518,476 20.898 15.31 15.27 15.31 15.27 15.82 3,398,721 15.452 1.47%
2012-06-15 0 20.40 20.30 20.50 20.20 20.70 1,380,462 28,295,370 20.497 15.08 15.01 15.16 14.94 15.31 1,866,915 15.156 2.00%
2012-06-14 0 20.00 20.00 20.15 19.92 20.70 1,601,110 32,506,050 20.302 14.79 14.79 14.90 14.73 15.31 2,165,315 15.012 -3.61%
2012-06-13 0 20.75 20.70 20.75 20.40 21.05 1,430,794 29,686,002 20.748 15.34 15.31 15.34 15.08 15.57 1,934,983 15.342 0.48%
2012-06-12 0 20.65 20.60 20.75 20.20 21.00 2,922,068 60,471,125 20.695 15.27 15.23 15.34 14.94 15.53 3,951,758 15.302 -0.64%
2012-06-11 0 21.20 21.15 21.20 21.10 21.80 1,501,405 31,835,320 21.204 15.37 15.33 15.37 15.30 15.80 2,071,197 15.370 1.44%
2012-06-08 0 20.90 20.85 20.90 20.85 21.30 1,068,000 22,509,725 21.077 15.15 15.11 15.15 15.11 15.44 1,473,312 15.278 -0.71%
2012-06-07 0 21.05 21.00 21.05 20.95 21.45 1,134,332 23,964,512 21.127 15.26 15.22 15.26 15.19 15.55 1,564,818 15.315 0.24%
2012-06-06 0 21.00 20.80 21.00 20.80 21.40 1,304,042 27,540,257 21.119 15.22 15.08 15.22 15.08 15.51 1,798,934 15.309 -0.24%
2012-06-05 0 21.05 20.95 21.05 20.80 21.35 2,197,698 46,246,354 21.043 15.26 15.19 15.26 15.08 15.48 3,031,737 15.254 -0.24%
2012-06-04 0 21.10 21.00 21.15 21.00 21.60 2,186,000 46,610,663 21.322 15.30 15.22 15.33 15.22 15.66 3,015,600 15.457 -4.95%
2012-06-01 0 22.20 22.05 22.15 22.00 22.95 1,346,790 30,124,244 22.367 16.09 15.98 16.06 15.95 16.64 1,857,905 16.214 -1.77%
2012-05-31 0 22.60 22.60 22.70 22.00 23.10 4,385,756 99,987,114 22.798 16.38 16.38 16.46 15.95 16.75 6,050,176 16.526 -2.59%
2012-05-30 0 23.20 23.20 23.25 22.50 23.50 2,875,000 66,384,545 23.090 16.82 16.82 16.85 16.31 17.04 3,966,079 16.738 0.00%
2012-05-29 0 23.20 23.25 23.35 21.85 23.35 2,636,000 59,918,726 22.731 16.82 16.85 16.93 15.84 16.93 3,636,377 16.478 5.94%
2012-05-28 0 21.90 21.85 21.90 20.60 21.90 3,884,017 83,298,489 21.446 15.88 15.84 15.88 14.93 15.88 5,358,024 15.546 5.80%
2012-05-25 0 20.70 20.55 20.90 20.50 21.15 3,144,726 65,544,558 20.843 15.01 14.90 15.15 14.86 15.33 4,338,168 15.109 -1.43%
2012-05-24 0 21.00 20.95 21.00 20.25 21.30 3,247,049 67,557,637 20.806 15.22 15.19 15.22 14.68 15.44 4,479,323 15.082 1.20%
2012-05-23 0 20.75 20.70 20.80 20.15 21.35 2,782,373 57,891,037 20.806 15.04 15.01 15.08 14.61 15.48 3,838,300 15.082 -1.89%
2012-05-22 0 21.15 21.25 21.30 20.20 21.30 4,652,562 96,928,272 20.833 15.33 15.40 15.44 14.64 15.44 6,418,237 15.102 7.14%
2012-05-21 0 19.74 19.72 19.78 19.08 20.20 2,812,686 55,362,574 19.683 14.31 14.29 14.34 13.83 14.64 3,880,117 14.268 3.79%
2012-05-18 0 19.02 18.98 19.00 18.76 19.50 3,507,994 67,263,350 19.174 13.79 13.76 13.77 13.60 14.14 4,839,298 13.899 -2.46%
2012-05-17 0 19.50 19.42 19.50 18.88 19.76 2,490,200 48,579,528 19.508 14.14 14.08 14.14 13.69 14.32 3,435,246 14.142 0.83%
2012-05-16 0 19.34 19.32 19.34 19.28 19.80 2,197,062 42,528,348 19.357 14.02 14.01 14.02 13.98 14.35 3,030,860 14.032 -5.20%
2012-05-15 0 20.40 20.20 20.40 19.18 20.40 1,620,638 32,127,688 19.824 14.79 14.64 14.79 13.90 14.79 2,235,680 14.370 1.24%
2012-05-14 0 20.15 20.15 20.20 19.90 20.80 3,809,124 77,372,810 20.312 14.61 14.61 14.64 14.43 15.08 5,254,709 14.724 1.77%
2012-05-11 0 19.80 19.70 19.76 19.44 19.90 1,739,514 34,280,721 19.707 14.35 14.28 14.32 14.09 14.43 2,399,670 14.286 1.64%
2012-05-10 0 19.48 19.48 19.50 19.08 20.10 4,951,000 96,762,374 19.544 14.12 14.12 14.14 13.83 14.57 6,829,934 14.167 -2.50%
2012-05-09 0 19.98 19.90 20.00 19.82 20.70 2,681,000 54,072,755 20.169 14.48 14.43 14.50 14.37 15.01 3,698,455 14.620 -5.08%
2012-05-08 0 21.05 21.00 21.05 20.75 21.65 1,195,651 24,955,277 20.872 15.26 15.22 15.26 15.04 15.69 1,649,408 15.130 0.00%
2012-05-07 0 21.05 21.00 21.05 20.80 21.50 1,616,000 34,032,124 21.059 15.26 15.22 15.26 15.08 15.59 2,229,281 15.266 -3.88%
2012-05-04 0 21.90 21.80 21.95 21.70 22.10 1,714,795 37,669,975 21.968 15.88 15.80 15.91 15.73 16.02 2,365,570 15.924 -0.68%
2012-05-03 0 22.05 21.95 22.00 21.30 22.30 1,474,814 32,441,320 21.997 15.98 15.91 15.95 15.44 16.17 2,034,515 15.945 0.46%
2012-05-02 0 21.95 21.90 22.10 21.60 22.30 1,627,554 35,794,069 21.993 15.91 15.88 16.02 15.66 16.17 2,245,220 15.942 -0.23%
2012-04-30 0 22.00 21.90 21.95 21.80 22.25 1,219,375 26,775,405 21.958 15.95 15.88 15.91 15.80 16.13 1,682,135 15.918 0.69%
2012-04-27 0 21.85 21.90 21.95 21.65 22.60 4,576,453 101,770,191 22.238 15.84 15.88 15.91 15.69 16.38 6,313,244 16.120 0.69%
2012-04-26 0 21.70 21.70 21.75 21.05 21.75 2,478,966 53,315,966 21.507 15.73 15.73 15.77 15.26 15.77 3,419,748 15.591 3.83%
2012-04-25 0 20.90 20.75 20.90 20.20 21.45 3,398,155 71,090,244 20.920 15.15 15.04 15.15 14.64 15.55 4,687,775 15.165 4.24%
2012-04-24 0 20.05 20.00 20.05 19.64 20.20 4,055,660 81,325,828 20.052 14.53 14.50 14.53 14.24 14.64 5,594,807 14.536 -0.99%
2012-04-23 0 20.25 20.20 20.35 20.20 20.70 1,133,539 23,096,157 20.375 14.68 14.64 14.75 14.64 15.01 1,563,724 14.770 -2.17%
2012-04-20 0 20.70 20.65 20.70 20.50 21.30 2,187,321 45,335,108 20.726 15.01 14.97 15.01 14.86 15.44 3,017,422 15.024 -0.96%
2012-04-19 0 20.90 20.85 20.90 20.50 21.30 2,411,127 50,359,416 20.886 15.15 15.11 15.15 14.86 15.44 3,326,164 15.140 0.72%
2012-04-18 0 20.75 20.75 20.80 19.64 21.20 5,459,000 111,566,690 20.437 15.04 15.04 15.08 14.24 15.37 7,530,723 14.815 6.74%
2012-04-17 0 19.44 19.42 19.46 19.40 19.90 9,181,281 179,358,148 19.535 14.09 14.08 14.11 14.06 14.43 12,665,631 14.161 -4.71%
2012-04-16 0 20.40 20.40 20.45 20.00 20.80 2,227,000 45,608,859 20.480 14.79 14.79 14.82 14.50 15.08 3,072,160 14.846 0.74%
2012-04-13 0 20.25 20.20 20.25 19.26 20.45 3,106,295 62,067,335 19.981 14.68 14.64 14.68 13.96 14.82 4,285,152 14.484 6.13%
2012-04-12 0 19.08 19.08 19.10 18.80 19.16 2,663,541 50,705,640 19.037 13.83 13.83 13.85 13.63 13.89 3,674,370 13.800 0.85%
2012-04-11 0 18.92 18.88 18.92 18.82 19.12 3,463,568 65,486,341 18.907 13.72 13.69 13.72 13.64 13.86 4,778,012 13.706 -2.47%
2012-04-10 0 19.40 19.42 19.50 19.24 20.10 2,741,918 53,669,253 19.574 14.06 14.08 14.14 13.95 14.57 3,782,492 14.189 -1.22%
2012-04-05 0 19.64 19.64 19.68 18.86 19.72 2,315,000 44,986,210 19.432 14.24 14.24 14.27 13.67 14.29 3,193,556 14.087 1.03%
2012-04-03 0 19.44 19.40 19.46 18.78 19.50 3,129,042 60,500,948 19.335 14.09 14.06 14.11 13.61 14.14 4,316,532 14.016 3.51%
2012-04-02 0 18.78 18.86 18.88 18.62 19.72 5,077,186 95,811,613 18.871 13.61 13.67 13.69 13.50 14.29 7,004,008 13.680 -5.34%
2012-03-30 0 19.84 19.82 19.88 19.02 19.88 2,640,000 51,290,947 19.428 14.38 14.37 14.41 13.79 14.41 3,641,896 14.084 -0.20%
2012-03-29 0 19.88 19.76 19.80 19.62 20.50 1,522,000 30,212,380 19.850 14.41 14.32 14.35 14.22 14.86 2,099,608 14.390 -2.07%
2012-03-28 0 20.30 20.25 20.30 20.25 20.80 2,017,503 41,292,479 20.467 14.72 14.68 14.72 14.68 15.08 2,783,157 14.837 -1.22%
2012-03-27 0 20.55 20.50 20.55 19.94 20.55 2,101,000 42,676,520 20.312 14.90 14.86 14.90 14.45 14.90 2,898,342 14.724 3.47%
2012-03-26 0 19.86 19.84 19.86 19.76 20.05 1,220,000 24,229,774 19.860 14.40 14.38 14.40 14.32 14.53 1,682,997 14.397 0.40%
2012-03-23 0 19.78 19.72 19.82 19.68 20.05 2,090,108 41,370,870 19.794 14.34 14.29 14.37 14.27 14.53 2,883,316 14.348 -2.56%
2012-03-22 0 20.30 20.30 20.45 20.25 21.45 5,561,000 114,809,833 20.646 14.72 14.72 14.82 14.68 15.55 7,671,432 14.966 -2.17%
2012-03-21 0 20.75 20.75 20.80 20.20 21.25 3,267,240 67,556,233 20.677 15.04 15.04 15.08 14.64 15.40 4,507,177 14.989 1.22%
2012-03-20 0 20.50 20.45 20.50 20.45 21.55 5,251,000 108,727,850 20.706 14.86 14.82 14.86 14.82 15.62 7,243,785 15.010 -3.98%
2012-03-19 0 21.35 21.40 21.50 21.30 22.65 1,820,000 39,590,950 21.753 15.48 15.51 15.59 15.44 16.42 2,510,701 15.769 -5.74%
2012-03-16 0 22.65 22.40 22.65 21.95 23.05 2,785,000 62,005,850 22.264 16.42 16.24 16.42 15.91 16.71 3,841,924 16.139 -1.09%
2012-03-15 0 22.90 22.90 23.00 22.40 23.25 3,878,000 88,545,100 22.833 16.60 16.60 16.67 16.24 16.85 5,349,724 16.551 1.55%
2012-03-14 0 22.55 22.50 22.70 22.00 23.00 4,809,951 108,890,690 22.639 16.35 16.31 16.46 15.95 16.67 6,635,356 16.411 3.44%
2012-03-13 0 21.80 21.75 21.90 20.70 22.25 6,087,900 132,267,879 21.726 15.80 15.77 15.88 15.01 16.13 8,398,294 15.749 4.56%
2012-03-12 0 20.85 20.75 20.85 20.15 21.90 13,932,943 288,901,453 20.735 15.11 15.04 15.11 14.61 15.88 19,220,577 15.031 -4.36%
2012-03-09 0 21.80 21.80 21.85 21.30 22.30 2,559,000 55,403,150 21.650 15.80 15.80 15.84 15.44 16.17 3,530,156 15.694 0.23%
2012-03-08 0 21.75 21.70 21.85 21.25 22.20 2,924,371 63,710,212 21.786 15.77 15.73 15.84 15.40 16.09 4,034,187 15.793 4.07%
2012-03-07 0 20.90 20.85 20.90 20.75 21.75 7,298,492 154,452,379 21.162 15.15 15.11 15.15 15.04 15.77 10,068,313 15.340 -1.18%
2012-03-06 0 21.15 21.10 21.15 21.00 22.30 4,953,133 105,221,361 21.243 15.33 15.30 15.33 15.22 16.17 6,832,876 15.399 -4.30%
2012-03-05 0 22.10 22.05 22.10 21.65 22.85 4,236,000 93,426,375 22.055 16.02 15.98 16.02 15.69 16.56 5,843,587 15.988 -3.28%
2012-03-02 0 22.85 22.85 22.90 21.95 22.90 9,531,100 213,363,652 22.386 16.56 16.56 16.60 15.91 16.60 13,148,208 16.228 6.03%
2012-03-01 0 21.55 21.45 21.60 20.95 22.40 8,836,060 189,718,995 21.471 15.62 15.55 15.66 15.19 16.24 12,189,397 15.564 0.70%
2012-02-29 0 21.40 21.30 21.40 20.20 21.85 10,385,793 219,665,517 21.151 15.51 15.44 15.51 14.64 15.84 14,327,262 15.332 8.08%
2012-02-28 0 19.80 19.82 19.94 18.90 19.98 6,248,159 122,687,686 19.636 14.35 14.37 14.45 13.70 14.48 8,619,372 14.234 3.45%
2012-02-27 0 19.14 19.10 19.14 18.84 19.42 2,668,420 50,845,958 19.055 13.87 13.85 13.87 13.66 14.08 3,681,101 13.813 0.42%
2012-02-24 0 19.06 19.02 19.06 17.92 19.24 9,887,400 185,818,430 18.793 13.82 13.79 13.82 12.99 13.95 13,639,726 13.623 6.48%
2012-02-23 0 17.90 17.90 17.96 17.84 18.46 3,045,191 55,112,463 18.098 12.98 12.98 13.02 12.93 13.38 4,200,859 13.119 -3.76%
2012-02-22 0 18.60 18.58 18.64 18.16 18.66 2,126,000 39,402,010 18.533 13.48 13.47 13.51 13.16 13.53 2,932,829 13.435 1.64%
2012-02-21 0 18.30 18.28 18.38 18.16 18.84 1,998,000 36,774,920 18.406 13.27 13.25 13.32 13.16 13.66 2,756,253 13.342 -2.66%
2012-02-20 0 18.80 18.76 18.80 18.66 19.86 3,300,000 63,686,120 19.299 13.63 13.60 13.63 13.53 14.40 4,552,369 13.990 -2.59%
2012-02-17 0 19.30 19.20 19.30 19.10 19.48 3,701,000 71,068,150 19.202 13.99 13.92 13.99 13.85 14.12 5,105,551 13.920 1.05%
2012-02-16 0 19.10 19.10 19.14 18.48 19.16 3,004,619 56,901,557 18.938 13.85 13.85 13.87 13.40 13.89 4,144,890 13.728 2.69%
2012-02-15 0 18.60 18.58 18.60 18.16 18.64 3,081,000 57,139,170 18.546 13.48 13.47 13.48 13.16 13.51 4,250,258 13.444 2.09%
2012-02-14 0 18.22 18.22 18.24 18.20 18.96 1,595,000 29,243,934 18.335 13.21 13.21 13.22 13.19 13.74 2,200,312 13.291 -2.25%
2012-02-13 0 18.64 18.62 18.66 18.44 18.92 2,489,000 46,376,400 18.633 13.51 13.50 13.53 13.37 13.72 3,433,590 13.507 -0.32%
2012-02-10 0 18.70 18.68 18.70 18.58 19.98 4,025,000 76,674,362 19.050 13.56 13.54 13.56 13.47 14.48 5,552,511 13.809 -5.46%
2012-02-09 0 19.78 19.72 19.82 18.32 19.84 6,830,968 133,090,067 19.483 14.34 14.29 14.37 13.28 14.38 9,423,361 14.123 6.34%
2012-02-08 0 18.60 18.58 18.60 18.18 19.04 6,121,943 113,634,485 18.562 13.48 13.47 13.48 13.18 13.80 8,445,256 13.455 -0.64%
2012-02-07 0 18.72 18.70 18.72 18.50 19.28 1,322,731 24,844,396 18.783 13.57 13.56 13.57 13.41 13.98 1,824,715 13.615 -3.11%
2012-02-06 0 19.32 19.26 19.36 19.26 19.66 5,518,000 106,837,923 19.362 14.01 13.96 14.03 13.96 14.25 7,612,113 14.035 1.68%
2012-02-03 0 19.00 18.96 19.00 18.76 19.16 3,537,362 66,966,943 18.931 13.77 13.74 13.77 13.60 13.89 4,879,812 13.723 0.21%
2012-02-02 0 18.96 18.86 18.96 18.22 18.98 6,198,885 115,266,536 18.595 13.74 13.67 13.74 13.21 13.76 8,551,398 13.479 4.98%
2012-02-01 0 18.06 18.10 18.12 17.10 18.24 8,075,651 145,271,244 17.989 13.09 13.12 13.14 12.40 13.22 11,140,408 13.040 5.61%
2012-01-31 0 17.10 17.04 17.12 16.60 17.48 1,998,000 33,863,040 16.948 12.40 12.35 12.41 12.03 12.67 2,756,253 12.286 -0.93%
2012-01-30 0 17.26 17.22 17.36 17.14 17.90 1,795,954 31,555,177 17.570 12.51 12.48 12.58 12.42 12.98 2,477,529 12.737 -4.32%
2012-01-27 0 18.04 18.02 18.14 17.74 18.22 946,000 17,010,188 17.981 13.08 13.06 13.15 12.86 13.21 1,305,013 13.035 0.11%
2012-01-26 0 18.02 18.02 18.04 17.44 18.26 1,915,113 33,939,639 17.722 13.06 13.06 13.08 12.64 13.24 2,641,910 12.847 0.33%
2012-01-20 0 17.96 17.88 17.98 17.60 18.26 2,849,200 50,944,418 17.880 13.02 12.96 13.03 12.76 13.24 3,930,488 12.961 2.39%
2012-01-19 0 17.54 17.48 17.56 16.62 17.56 3,464,000 59,164,963 17.080 12.71 12.67 12.73 12.05 12.73 4,778,608 12.381 6.17%
2012-01-18 0 16.52 16.48 16.54 16.20 16.68 1,934,000 31,786,780 16.436 11.98 11.95 11.99 11.74 12.09 2,667,964 11.914 0.73%
2012-01-17 0 16.40 16.28 16.30 15.90 16.58 4,583,378 74,237,795 16.197 11.89 11.80 11.82 11.53 12.02 6,322,797 11.741 2.63%
2012-01-16 0 15.98 15.96 15.98 15.90 16.26 1,250,000 20,051,840 16.041 11.58 11.57 11.58 11.53 11.79 1,724,382 11.628 -3.03%
2012-01-13 0 16.48 16.22 16.46 16.02 16.92 2,212,000 36,254,815 16.390 11.95 11.76 11.93 11.61 12.27 3,051,467 11.881 0.61%
2012-01-12 0 16.38 16.28 16.40 16.14 16.72 747,000 12,322,150 16.496 11.87 11.80 11.89 11.70 12.12 1,030,491 11.958 -0.73%
2012-01-11 0 16.50 16.46 16.48 16.08 16.62 1,358,000 22,314,936 16.432 11.96 11.93 11.95 11.66 12.05 1,873,369 11.912 2.10%
2012-01-10 0 16.16 16.06 16.18 15.20 16.20 1,660,000 26,408,590 15.909 11.71 11.64 11.73 11.02 11.74 2,289,980 11.532 4.26%
2012-01-09 0 15.50 15.48 15.50 14.94 15.50 4,400,000 66,425,974 15.097 11.24 11.22 11.24 10.83 11.24 6,069,826 10.944 2.38%
2012-01-06 0 15.14 15.16 15.18 15.02 16.00 2,908,000 44,457,420 15.288 10.97 10.99 11.00 10.89 11.60 4,011,603 11.082 -4.66%
2012-01-05 0 15.88 15.88 15.94 15.56 16.50 2,792,167 44,377,208 15.893 11.51 11.51 11.55 11.28 11.96 3,851,811 11.521 -1.85%
2012-01-04 0 16.18 16.12 16.16 16.12 17.06 2,676,147 44,405,526 16.593 11.73 11.69 11.71 11.69 12.37 3,691,761 12.028 -4.82%
2012-01-03 0 17.00 17.00 17.04 16.82 17.12 1,293,450 21,968,587 16.984 12.32 12.32 12.35 12.19 12.41 1,784,322 12.312 -0.12%
2011-12-30 0 17.02 17.00 17.02 16.72 17.04 1,424,169 23,990,121 16.845 12.34 12.32 12.34 12.12 12.35 1,964,650 12.211 0.12%
2011-12-29 0 17.00 16.98 17.04 16.48 17.00 2,118,000 35,869,739 16.936 12.32 12.31 12.35 11.95 12.32 2,921,793 12.277 0.00%
2011-12-28 0 17.00 16.98 17.06 16.88 18.52 5,504,000 96,580,021 17.547 12.32 12.31 12.37 12.24 13.43 7,592,800 12.720 -9.77%
2011-12-23 0 18.84 18.80 18.84 18.30 19.04 2,843,000 53,559,990 18.839 13.66 13.63 13.66 13.27 13.80 3,921,935 13.657 2.95%
2011-12-22 0 18.30 18.24 18.32 17.62 18.58 1,830,895 33,426,304 18.257 13.27 13.22 13.28 12.77 13.47 2,525,730 13.234 2.92%
2011-12-21 0 17.78 17.74 17.84 17.00 17.84 2,317,268 40,657,922 17.546 12.89 12.86 12.93 12.32 12.93 3,196,685 12.719 6.98%
2011-12-20 0 16.62 16.62 16.66 16.46 17.20 1,266,000 21,258,380 16.792 12.05 12.05 12.08 11.93 12.47 1,746,454 12.172 -2.24%
2011-12-19 0 17.00 17.00 17.04 16.76 17.32 1,086,000 18,411,880 16.954 12.32 12.32 12.35 12.15 12.56 1,498,143 12.290 -1.96%
2011-12-16 0 17.34 17.32 17.40 16.06 17.42 3,544,420 58,485,252 16.501 12.57 12.56 12.61 11.64 12.63 4,889,548 11.961 8.24%
2011-12-15 0 16.02 16.04 16.06 15.52 16.62 1,459,000 23,426,620 16.057 11.61 11.63 11.64 11.25 12.05 2,012,699 11.639 -3.73%
2011-12-14 0 16.64 16.60 16.68 16.60 16.92 591,000 9,875,860 16.710 12.06 12.03 12.09 12.03 12.27 815,288 12.113 -0.48%
2011-12-13 0 16.72 16.72 16.76 16.70 17.06 700,515 11,855,475 16.924 12.12 12.12 12.15 12.11 12.37 966,365 12.268 -2.68%
2011-12-12 0 17.18 17.20 17.22 16.84 17.72 1,493,000 25,714,730 17.224 12.45 12.47 12.48 12.21 12.85 2,059,602 12.485 0.00%
2011-12-09 0 17.18 17.10 17.14 17.04 17.86 1,185,000 20,804,200 17.556 12.45 12.40 12.42 12.35 12.95 1,634,714 12.727 -4.56%
2011-12-08 0 18.00 17.94 18.04 17.94 18.48 2,051,000 37,249,138 18.161 13.05 13.00 13.08 13.00 13.40 2,829,367 13.165 -4.26%
2011-12-07 0 18.80 18.72 18.82 17.74 18.82 1,905,700 35,386,790 18.569 13.63 13.57 13.64 12.86 13.64 2,628,924 13.461 2.17%
2011-12-06 0 18.40 18.40 18.46 17.80 18.80 2,787,000 51,220,950 18.379 13.34 13.34 13.38 12.90 13.63 3,844,683 13.323 -3.06%
2011-12-05 0 18.98 18.82 18.98 18.24 19.16 8,816,000 164,421,061 18.650 13.76 13.64 13.76 13.22 13.89 12,161,724 13.520 4.06%
2011-12-02 0 18.24 18.18 18.36 18.08 18.84 2,499,000 45,734,744 18.301 13.22 13.18 13.31 13.11 13.66 3,447,385 13.267 -2.46%
2011-12-01 0 18.70 18.58 18.70 18.16 18.80 4,924,767 91,154,301 18.509 13.56 13.47 13.56 13.16 13.63 6,793,745 13.417 7.59%
2011-11-30 0 17.38 17.36 17.52 17.34 18.48 1,933,000 34,081,018 17.631 12.60 12.58 12.70 12.57 13.40 2,666,585 12.781 -1.81%
2011-11-29 0 17.70 17.68 17.70 17.58 18.24 2,550,700 45,559,120 17.861 12.83 12.82 12.83 12.74 13.22 3,518,706 12.948 2.55%
2011-11-28 0 17.26 17.26 17.28 17.20 17.40 3,481,000 58,866,286 16.911 12.51 12.51 12.53 12.47 12.61 4,802,060 12.259 2.98%
2011-11-25 0 16.76 16.72 16.76 16.60 17.48 7,358,000 124,466,880 16.916 12.15 12.12 12.15 12.03 12.67 10,150,404 12.262 -4.34%
2011-11-24 0 17.52 17.38 17.52 16.36 17.52 3,943,555 67,140,138 17.025 12.70 12.60 12.70 11.86 12.70 5,440,157 12.342 3.91%
2011-11-23 0 16.86 16.84 16.88 16.76 17.70 2,516,790 42,800,965 17.006 12.22 12.21 12.24 12.15 12.83 3,471,927 12.328 -5.07%
2011-11-22 0 17.76 17.70 17.80 16.74 18.00 5,461,151 96,117,964 17.600 12.87 12.83 12.90 12.13 13.05 7,533,690 12.758 3.26%
2011-11-21 0 17.20 17.20 17.22 16.96 17.48 2,985,000 51,018,670 17.092 12.47 12.47 12.48 12.29 12.67 4,117,825 12.390 -3.80%
2011-11-18 0 17.88 17.86 17.88 17.82 18.60 1,007,000 18,264,800 18.138 12.96 12.95 12.96 12.92 13.48 1,389,162 13.148 -4.79%
2011-11-17 0 18.78 18.78 18.86 18.60 19.28 2,066,000 39,176,650 18.963 13.61 13.61 13.67 13.48 13.98 2,850,059 13.746 -1.98%
2011-11-16 0 19.16 19.10 19.14 19.00 19.90 2,362,127 45,231,508 19.149 13.89 13.85 13.87 13.77 14.43 3,258,568 13.881 -2.64%
2011-11-15 0 19.68 19.66 19.70 19.40 20.00 1,470,000 28,805,080 19.595 14.27 14.25 14.28 14.06 14.50 2,027,874 14.205 -2.81%
2011-11-14 0 20.25 20.15 20.20 19.36 20.50 2,926,000 58,823,030 20.104 14.68 14.61 14.64 14.03 14.86 4,036,434 14.573 6.47%
2011-11-11 0 19.02 18.94 19.02 18.80 19.24 2,544,000 48,299,540 18.986 13.79 13.73 13.79 13.63 13.95 3,509,463 13.763 0.32%
2011-11-10 0 18.96 18.94 19.02 18.80 19.50 2,699,000 51,191,512 18.967 13.74 13.73 13.79 13.63 14.14 3,723,286 13.749 -4.15%
2011-11-09 0 19.78 19.78 19.88 19.40 20.25 2,163,000 42,762,730 19.770 14.34 14.34 14.41 14.06 14.68 2,983,871 14.331 2.49%
2011-11-08 0 19.30 19.22 19.30 19.00 20.25 4,958,000 96,049,466 19.373 13.99 13.93 13.99 13.77 14.68 6,839,590 14.043 -4.69%
2011-11-07 0 20.25 20.20 20.30 19.80 20.60 1,606,000 32,427,220 20.191 14.68 14.64 14.72 14.35 14.93 2,215,486 14.637 -0.49%
2011-11-04 0 20.35 20.35 20.40 19.92 21.25 4,833,000 99,158,478 20.517 14.75 14.75 14.79 14.44 15.40 6,667,152 14.873 3.19%
2011-11-03 0 19.72 19.72 19.76 19.60 20.40 5,300,643 105,849,094 19.969 14.29 14.29 14.32 14.21 14.79 7,312,268 14.476 -3.57%
2011-11-02 0 20.45 20.40 20.45 17.20 20.50 10,576,000 199,864,878 18.898 14.82 14.79 14.82 12.47 14.86 14,589,654 13.699 14.89%
2011-11-01 0 17.80 17.74 17.82 17.50 19.42 5,924,700 109,205,502 18.432 12.90 12.86 12.92 12.69 14.08 8,173,158 13.361 -4.20%
2011-10-31 0 18.58 18.40 18.58 17.54 19.20 4,322,809 79,886,476 18.480 13.47 13.34 13.47 12.71 13.92 5,963,340 13.396 -4.72%
2011-10-28 0 19.50 19.48 19.50 19.44 22.90 10,063,169 204,890,481 20.360 14.14 14.12 14.14 14.09 16.60 13,882,201 14.759 -4.41%
2011-10-27 0 20.40 20.15 20.20 18.28 20.70 16,657,224 330,545,736 19.844 14.79 14.61 14.64 13.25 15.01 22,978,738 14.385 11.60%
2011-10-26 0 18.28 18.26 18.28 15.56 18.40 7,731,048 136,518,384 17.658 13.25 13.24 13.25 11.28 13.34 10,665,026 12.801 13.54%
2011-10-25 0 16.10 16.02 16.16 14.70 16.18 3,677,034 58,166,307 15.819 11.67 11.61 11.71 10.66 11.73 5,072,490 11.467 7.91%
2011-10-24 0 14.92 14.92 14.94 14.20 15.16 2,993,609 43,759,691 14.618 10.82 10.82 10.83 10.29 10.99 4,129,701 10.596 5.82%
2011-10-21 0 14.10 14.12 14.14 13.82 15.00 3,049,000 43,036,898 14.115 10.22 10.24 10.25 10.02 10.87 4,206,113 10.232 -3.95%
2011-10-20 0 14.68 14.68 14.74 14.48 15.50 2,288,724 33,823,621 14.778 10.64 10.64 10.68 10.50 11.24 3,157,308 10.713 -4.68%
2011-10-19 0 15.40 15.40 15.54 15.30 15.80 2,848,880 44,241,483 15.529 11.16 11.16 11.26 11.09 11.45 3,930,047 11.257 1.32%
2011-10-18 0 15.20 15.18 15.20 15.10 16.00 2,395,282 36,901,270 15.406 11.02 11.00 11.02 10.95 11.60 3,304,306 11.168 -9.52%
2011-10-17 0 16.80 16.78 16.90 15.48 16.84 4,232,000 67,690,360 15.995 12.18 12.16 12.25 11.22 12.21 5,838,069 11.595 7.14%
2011-10-14 0 15.68 15.64 15.66 15.08 17.20 10,782,495 169,984,094 15.765 11.37 11.34 11.35 10.93 12.47 14,874,515 11.428 -0.76%
2011-10-13 0 15.80 15.72 15.74 14.60 16.06 6,028,995 92,666,202 15.370 11.45 11.40 11.41 10.58 11.64 8,317,034 11.142 9.12%
2011-10-12 0 14.48 14.46 14.48 14.40 14.74 3,348,000 48,606,200 14.518 10.50 10.48 10.50 10.44 10.68 4,618,586 10.524 -1.23%
2011-10-11 0 14.66 14.64 14.68 14.38 14.86 2,540,000 37,176,220 14.636 10.63 10.61 10.64 10.42 10.77 3,503,945 10.610 5.01%
2011-10-10 0 13.96 13.94 13.96 13.64 14.04 790,000 10,946,200 13.856 10.12 10.11 10.12 9.888 10.18 1,089,810 10.044 -0.29%
2011-10-07 0 14.00 13.96 14.00 12.98 14.34 3,267,803 44,498,871 13.617 10.15 10.12 10.15 9.409 10.40 4,507,953 9.8712 7.86%
2011-10-06 0 12.98 12.96 13.00 12.00 13.28 3,240,500 41,198,532 12.714 9.409 9.395 9.424 8.699 9.627 4,470,289 9.2161 11.70%
2011-10-04 0 11.62 11.54 11.66 11.50 12.12 2,946,396 34,716,625 11.783 8.423 8.365 8.452 8.336 8.786 4,064,571 8.5413 -5.68%
2011-10-03 0 12.32 12.36 12.40 11.72 12.76 6,318,030 77,378,476 12.247 8.931 8.960 8.989 8.496 9.250 8,715,760 8.8780 -5.52%
2011-09-30 0 13.04 12.90 13.04 12.22 13.28 6,304,007 81,118,125 12.868 9.453 9.351 9.453 8.858 9.627 8,696,415 9.3278 3.49%
2011-09-28 0 12.60 12.60 12.62 12.12 12.78 6,134,769 76,612,809 12.488 9.134 9.134 9.148 8.786 9.264 8,462,950 9.0527 0.32%
2011-09-27 0 12.56 12.52 12.56 12.08 12.76 4,839,305 60,650,952 12.533 9.105 9.076 9.105 8.757 9.250 6,675,850 9.0851 4.49%
2011-09-26 0 12.02 11.88 12.02 11.38 12.30 9,008,200 107,332,874 11.915 8.713 8.612 8.713 8.249 8.916 12,426,865 8.6372 1.52%
2011-09-23 0 11.84 11.86 11.94 10.82 12.12 10,925,700 124,770,196 11.420 8.583 8.597 8.655 7.843 8.786 15,072,067 8.2782 6.86%
2011-09-22 0 11.08 11.02 11.14 11.00 12.06 6,251,000 73,000,470 11.678 8.032 7.988 8.075 7.974 8.742 8,623,291 8.4655 -11.36%
2011-09-21 0 12.50 12.50 12.60 12.04 12.96 14,322,473 180,018,602 12.569 9.061 9.061 9.134 8.728 9.395 19,757,936 9.1112 -3.70%
2011-09-20 0 12.98 12.96 13.00 12.86 14.20 7,656,110 100,503,241 13.127 9.409 9.395 9.424 9.322 10.29 10,561,649 9.5159 -9.23%
2011-09-19 0 14.30 14.20 14.36 13.74 15.12 6,160,430 87,759,510 14.246 10.37 10.29 10.41 9.960 10.96 8,498,349 10.327 -5.17%
2011-09-16 0 15.08 15.00 15.10 14.94 15.24 5,184,136 78,277,973 15.100 10.93 10.87 10.95 10.83 11.05 7,151,546 10.946 1.75%
2011-09-15 0 14.82 14.80 14.82 14.74 15.36 5,443,251 81,643,444 14.999 10.74 10.73 10.74 10.68 11.13 7,508,997 10.873 -1.98%
2011-09-14 0 15.12 15.10 15.16 14.94 16.34 4,847,000 74,582,660 15.387 10.96 10.95 10.99 10.83 11.84 6,686,465 11.154 -3.82%
2011-09-12 0 15.72 15.72 15.76 15.30 16.44 2,383,262 37,561,579 15.761 11.40 11.40 11.42 11.09 11.92 3,287,724 11.425 -6.54%
2011-09-09 0 16.82 16.82 16.84 16.36 16.92 1,712,069 28,790,885 16.816 12.19 12.19 12.21 11.86 12.27 2,361,809 12.190 -0.94%
2011-09-08 0 16.98 16.98 17.00 16.96 17.14 4,954,168 84,311,792 17.018 12.31 12.31 12.32 12.29 12.42 6,834,304 12.337 0.00%
2011-09-07 0 16.98 16.98 17.00 16.58 17.10 2,289,395 38,785,805 16.942 12.31 12.31 12.32 12.02 12.40 3,158,234 12.281 2.04%
2011-09-06 0 16.64 16.62 16.70 16.26 17.22 3,014,000 50,110,530 16.626 12.06 12.05 12.11 11.79 12.48 4,157,831 12.052 -4.59%
2011-09-05 0 17.44 17.44 17.46 17.38 18.20 1,032,000 18,174,270 17.611 12.64 12.64 12.66 12.60 13.19 1,423,650 12.766 -5.42%
2011-09-02 0 18.44 18.40 18.62 18.08 19.20 2,650,000 48,972,510 18.480 13.37 13.34 13.50 13.11 13.92 3,655,691 13.396 -3.25%
2011-09-01 0 19.06 19.00 19.02 18.40 19.28 2,879,518 54,323,675 18.866 13.82 13.77 13.79 13.34 13.98 3,972,312 13.676 2.69%
2011-08-31 0 18.56 18.48 18.56 17.90 18.58 1,178,630 21,505,921 18.247 13.45 13.40 13.45 12.98 13.47 1,625,927 13.227 3.69%
2011-08-30 0 17.90 17.86 17.94 17.40 17.96 2,755,710 48,611,210 17.640 12.98 12.95 13.00 12.61 13.02 3,801,518 12.787 3.11%
2011-08-29 0 17.36 17.34 17.40 17.20 17.54 1,585,530 27,556,271 17.380 12.58 12.57 12.61 12.47 12.71 2,187,248 12.599 0.81%
2011-08-26 0 17.22 17.14 17.22 17.12 17.52 1,597,000 27,608,920 17.288 12.48 12.42 12.48 12.41 12.70 2,203,071 12.532 -2.71%
2011-08-25 0 17.70 17.60 17.68 17.50 18.28 3,052,000 54,075,420 17.718 12.83 12.76 12.82 12.69 13.25 4,210,252 12.844 -0.67%
2011-08-24 0 17.82 17.80 17.84 17.54 18.62 3,080,000 54,984,010 17.852 12.92 12.90 12.93 12.71 13.50 4,248,878 12.941 -4.40%
2011-08-23 0 18.64 18.54 18.64 17.70 18.80 3,087,000 56,836,689 18.412 13.51 13.44 13.51 12.83 13.63 4,258,535 13.347 5.19%
2011-08-22 0 17.72 17.80 17.86 17.44 18.76 4,031,000 72,660,762 18.025 12.85 12.90 12.95 12.64 13.60 5,560,788 13.067 -4.11%
2011-08-19 0 18.48 18.40 18.50 18.30 18.76 4,156,819 76,666,240 18.443 13.40 13.34 13.41 13.27 13.60 5,734,356 13.370 -4.35%
2011-08-18 0 19.32 19.24 19.32 18.60 19.78 5,178,000 100,554,720 19.420 14.01 13.95 14.01 13.48 14.34 7,143,081 14.077 3.87%
2011-08-17 0 18.60 18.56 18.62 18.02 18.86 3,105,593 57,613,303 18.551 13.48 13.45 13.50 13.06 13.67 4,284,184 13.448 0.76%
2011-08-16 0 18.46 18.44 18.46 18.22 19.50 9,157,646 171,372,309 18.714 13.38 13.37 13.38 13.21 14.14 12,633,026 13.565 -1.28%
2011-08-15 0 18.70 18.70 18.86 18.62 19.38 6,107,000 115,616,444 18.932 13.56 13.56 13.67 13.50 14.05 8,424,642 13.724 3.43%
2011-08-12 0 18.08 18.08 18.22 18.04 19.76 12,000,938 225,301,748 18.774 13.11 13.11 13.21 13.08 14.32 16,555,365 13.609 -4.64%
2011-08-11 0 18.96 18.84 18.98 18.50 19.94 8,409,746 160,959,764 19.140 13.74 13.66 13.76 13.41 14.45 11,601,294 13.874 -5.44%
2011-08-10 0 20.05 20.00 20.20 20.00 20.75 6,055,236 122,949,294 20.305 14.53 14.50 14.64 14.50 15.04 8,353,234 14.719 0.55%
2011-08-09 0 19.94 19.76 19.98 18.34 20.75 6,294,023 123,160,975 19.568 14.45 14.32 14.48 13.29 15.04 8,682,642 14.185 -1.04%
2011-08-08 0 20.15 20.10 20.15 19.84 20.90 4,344,367 87,431,481 20.125 14.61 14.57 14.61 14.38 15.15 5,993,080 14.589 -5.40%
2011-08-05 0 21.30 21.20 21.30 20.40 21.50 3,860,720 81,686,560 21.158 15.44 15.37 15.44 14.79 15.59 5,325,886 15.338 -3.62%
2011-08-04 0 22.10 21.95 22.10 21.70 22.80 5,418,780 120,174,035 22.177 16.02 15.91 16.02 15.73 16.53 7,475,239 16.076 0.45%
2011-08-03 0 22.00 21.95 22.00 20.35 22.20 7,932,000 172,811,125 21.787 15.95 15.91 15.95 14.75 16.09 10,942,241 15.793 2.80%
2011-08-02 0 21.40 21.30 21.40 20.50 22.10 12,230,758 257,283,132 21.036 15.51 15.44 15.51 14.86 16.02 16,872,403 15.249 -3.17%
2011-08-01 0 22.10 22.00 22.10 21.75 23.30 7,549,000 168,319,700 22.297 16.02 15.95 16.02 15.77 16.89 10,413,890 16.163 -3.91%
2011-07-29 0 23.00 22.90 23.00 22.85 23.85 3,264,315 75,478,798 23.122 16.67 16.60 16.67 16.56 17.29 4,503,142 16.761 -2.95%
2011-07-28 0 23.70 23.65 23.70 22.60 23.90 7,233,038 170,272,195 23.541 17.18 17.14 17.18 16.38 17.33 9,978,018 17.065 3.04%
2011-07-27 0 23.00 23.00 23.05 22.45 23.75 13,438,897 311,148,008 23.153 16.67 16.67 16.71 16.27 17.22 18,539,037 16.783 0.00%
2011-07-26 0 23.00 23.00 23.05 22.25 24.15 18,455,758 424,430,759 22.997 16.67 16.67 16.71 16.13 17.51 25,459,827 16.671 -3.56%
2011-07-25 0 23.85 23.90 23.95 23.05 25.10 28,747,610 692,716,022 24.096 17.29 17.33 17.36 16.71 18.19 39,657,497 17.467 -14.05%
2011-07-22 0 27.75 27.65 27.90 26.30 27.90 2,237,000 61,341,125 27.421 20.12 20.04 20.22 19.06 20.22 3,085,955 19.878 5.51%
2011-07-21 0 26.30 26.35 26.60 26.20 26.80 591,000 15,629,300 26.446 19.06 19.10 19.28 18.99 19.43 815,288 19.170 -0.38%
2011-07-20 0 26.40 26.35 26.40 26.15 26.85 2,335,159 61,498,184 26.336 19.14 19.10 19.14 18.96 19.46 3,221,366 19.091 -1.68%
2011-07-19 0 26.85 26.85 26.90 26.05 26.95 1,905,291 50,195,679 26.345 19.46 19.46 19.50 18.88 19.54 2,628,360 19.098 -0.19%
2011-07-18 0 26.90 26.90 27.20 26.80 28.10 1,846,159 50,206,375 27.195 19.50 19.50 19.72 19.43 20.37 2,546,787 19.714 -3.93%
2011-07-15 0 28.00 27.95 28.00 27.95 28.50 1,769,000 49,931,150 28.226 20.30 20.26 20.30 20.26 20.66 2,440,346 20.461 -0.88%
2011-07-14 0 28.25 28.10 28.25 27.85 28.45 3,823,134 107,427,350 28.099 20.48 20.37 20.48 20.19 20.62 5,274,036 20.369 0.53%
2011-07-13 0 28.10 28.00 28.05 26.80 28.15 5,122,000 142,834,450 27.886 20.37 20.30 20.33 19.43 20.41 7,065,829 20.215 4.85%
2011-07-12 0 26.80 26.75 26.80 26.40 27.10 3,100,000 83,349,082 26.887 19.43 19.39 19.43 19.14 19.64 4,276,468 19.490 -1.11%
2011-07-11 0 27.10 27.05 27.10 26.85 27.30 3,067,055 83,340,843 27.173 19.64 19.61 19.64 19.46 19.79 4,231,020 19.698 -1.63%
2011-07-08 0 27.55 27.35 27.55 27.20 28.00 2,124,000 58,555,175 27.568 19.97 19.83 19.97 19.72 20.30 2,930,070 19.984 0.00%
2011-07-07 0 27.55 27.50 27.55 27.05 28.10 3,926,000 108,114,170 27.538 19.97 19.93 19.97 19.61 20.37 5,415,940 19.962 -0.72%
2011-07-06 0 27.75 27.60 27.65 26.80 27.80 2,888,571 79,371,688 27.478 20.12 20.01 20.04 19.43 20.15 3,984,801 19.919 2.78%
2011-07-05 0 27.00 26.95 27.00 26.95 27.80 1,076,600 29,261,290 27.179 19.57 19.54 19.57 19.54 20.15 1,485,176 19.702 -0.37%
2011-07-04 0 27.10 27.10 27.15 26.50 27.25 2,666,408 71,801,834 26.928 19.64 19.64 19.68 19.21 19.75 3,678,326 19.520 3.24%
2011-06-30 0 26.25 26.20 26.25 25.85 26.45 2,913,994 76,411,060 26.222 19.03 18.99 19.03 18.74 19.17 4,019,872 19.008 1.94%
2011-06-29 0 25.75 25.75 25.80 25.35 25.90 2,279,677 58,579,174 25.696 18.67 18.67 18.70 18.38 18.77 3,144,828 18.627 2.18%
2011-06-28 0 25.20 25.15 25.20 24.80 26.40 4,140,000 104,477,247 25.236 18.27 18.23 18.27 17.98 19.14 5,711,154 18.294 -3.08%
2011-06-27 0 26.00 25.80 26.05 25.35 26.25 1,652,455 42,677,925 25.827 18.85 18.70 18.88 18.38 19.03 2,279,571 18.722 -0.38%
2011-06-24 0 26.10 26.10 26.15 24.90 26.20 1,401,268 36,235,551 25.859 18.92 18.92 18.96 18.05 18.99 1,933,057 18.745 2.76%
2011-06-23 0 25.40 25.40 25.60 24.95 25.70 1,498,452 38,021,269 25.374 18.41 18.41 18.56 18.09 18.63 2,067,123 18.393 0.20%
2011-06-22 0 25.35 25.30 25.35 24.95 25.65 2,364,000 59,747,017 25.274 18.38 18.34 18.38 18.09 18.59 3,261,152 18.321 0.80%
2011-06-21 0 25.15 25.05 25.20 24.10 25.85 3,325,557 82,278,811 24.741 18.23 18.16 18.27 17.47 18.74 4,587,625 17.935 0.60%
2011-06-20 0 25.00 24.95 25.00 24.70 26.10 1,835,644 46,223,255 25.181 18.12 18.09 18.12 17.90 18.92 2,532,282 18.254 -3.29%
2011-06-17 0 25.85 25.85 26.10 25.60 26.80 2,452,000 63,709,456 25.983 18.74 18.74 18.92 18.56 19.43 3,382,548 18.835 -1.34%
2011-06-16 0 26.20 26.15 26.20 25.35 26.35 3,635,661 93,569,667 25.737 18.99 18.96 18.99 18.38 19.10 5,015,416 18.656 -1.13%
2011-06-15 0 26.50 26.35 26.50 25.50 27.00 5,817,000 154,066,516 26.486 19.21 19.10 19.21 18.48 19.57 8,024,586 19.199 3.72%
2011-06-14 0 25.55 25.50 25.75 24.05 26.30 4,567,148 116,234,929 25.450 18.52 18.48 18.67 17.43 19.06 6,300,408 18.449 4.50%
2011-06-13 0 24.45 24.40 24.50 23.50 24.55 2,178,200 52,448,950 24.079 17.72 17.69 17.76 17.04 17.80 3,004,840 17.455 0.00%
2011-06-10 0 24.45 24.30 24.45 24.05 25.20 5,098,000 124,449,862 24.412 17.72 17.62 17.72 17.43 18.27 7,032,721 17.696 -2.40%
2011-06-09 0 25.05 25.00 25.25 24.65 25.65 5,575,700 139,471,125 25.014 18.16 18.12 18.30 17.87 18.59 7,691,711 18.133 -1.57%
2011-06-08 0 25.45 25.45 25.50 24.90 26.05 4,493,703 114,312,250 25.438 18.45 18.45 18.48 18.05 18.88 6,199,090 18.440 -1.74%
2011-06-07 0 25.90 25.85 25.90 25.65 26.15 1,862,115 48,171,740 25.869 18.77 18.74 18.77 18.59 18.96 2,568,799 18.753 0.39%
2011-06-03 0 25.80 25.80 25.85 25.45 26.00 2,917,161 75,072,489 25.735 18.70 18.70 18.74 18.45 18.85 4,024,241 18.655 0.00%
2011-06-02 0 25.80 25.85 25.90 25.55 26.10 837,121 21,556,508 25.751 18.70 18.74 18.77 18.52 18.92 1,154,813 18.667 -0.39%
2011-06-01 0 25.90 25.85 25.90 25.75 26.80 2,680,086 69,632,587 25.981 18.77 18.74 18.77 18.67 19.43 3,697,194 18.834 -2.45%
2011-05-31 0 26.55 26.60 26.70 25.95 26.70 3,509,000 92,540,740 26.372 19.25 19.28 19.35 18.81 19.35 4,840,686 19.117 2.12%
2011-05-30 0 26.00 25.90 25.95 25.75 26.45 3,438,000 89,504,884 26.034 18.85 18.77 18.81 18.67 19.17 4,742,741 18.872 -2.44%
2011-05-27 0 26.65 26.65 26.70 26.40 27.40 1,099,000 29,416,975 26.767 19.32 19.32 19.35 19.14 19.86 1,516,077 19.403 -0.37%
2011-05-26 0 26.75 26.75 26.80 26.00 27.40 1,690,037 45,132,105 26.705 19.39 19.39 19.43 18.85 19.86 2,331,416 19.358 0.56%
2011-05-25 0 26.60 26.50 26.70 26.05 26.95 2,250,579 59,926,257 26.627 19.28 19.21 19.35 18.88 19.54 3,104,687 19.302 0.38%
2011-05-24 0 26.50 26.45 26.50 25.95 26.50 1,012,397 26,588,095 26.263 19.21 19.17 19.21 18.81 19.21 1,396,608 19.038 2.32%
2011-05-23 0 25.90 25.80 25.90 25.70 26.50 1,632,000 42,368,660 25.961 18.77 18.70 18.77 18.63 19.21 2,251,354 18.819 -3.18%
2011-05-20 0 26.75 26.75 26.90 26.50 27.05 2,535,000 68,110,410 26.868 19.39 19.39 19.50 19.21 19.61 3,497,047 19.477 -1.65%
2011-05-19 0 27.20 27.10 27.25 26.90 27.80 2,640,265 72,211,487 27.350 19.72 19.64 19.75 19.50 20.15 3,642,261 19.826 -2.16%
2011-05-18 0 27.80 27.45 27.50 27.35 28.20 1,377,000 38,293,150 27.809 20.15 19.90 19.93 19.83 20.44 1,899,580 20.159 0.18%
2011-05-17 0 27.75 27.75 27.85 26.90 27.85 2,531,000 69,534,325 27.473 20.12 20.12 20.19 19.50 20.19 3,491,529 19.915 2.78%
2011-05-16 0 27.00 27.00 27.05 26.85 27.40 783,898 21,208,284 27.055 19.57 19.57 19.61 19.46 19.86 1,081,392 19.612 -0.92%
2011-05-13 0 27.25 27.25 27.30 26.70 27.45 1,282,500 34,672,050 27.035 19.75 19.75 19.79 19.35 19.90 1,769,216 19.597 1.68%
2011-05-12 0 26.80 26.85 26.90 26.75 27.95 2,065,668 56,233,549 27.223 19.43 19.46 19.50 19.39 20.26 2,849,601 19.734 -5.47%
2011-05-11 0 28.35 28.20 28.45 27.60 28.85 5,757,579 162,757,863 28.268 20.55 20.44 20.62 20.01 20.91 7,942,614 20.492 1.98%
2011-05-09 0 27.80 27.70 27.75 26.50 28.05 5,638,603 155,280,416 27.539 20.15 20.08 20.12 19.21 20.33 7,778,486 19.963 6.11%
2011-05-06 0 26.20 26.15 26.20 25.50 26.65 10,381,052 272,288,435 26.229 18.99 18.96 18.99 18.48 19.32 14,320,722 19.014 -0.51%
2011-05-05 0 26.70 26.60 26.65 26.55 28.70 15,008,733 409,702,902 27.298 19.09 19.02 19.05 18.98 20.52 20,991,327 19.518 -6.32%
2011-05-04 0 28.50 28.50 28.55 28.10 30.30 7,538,437 215,397,054 28.573 20.38 20.38 20.41 20.09 21.66 10,543,315 20.430 -4.68%
2011-05-03 0 29.90 29.70 29.90 29.65 30.65 6,233,884 187,006,119 29.998 21.38 21.24 21.38 21.20 21.91 8,718,757 21.449 -2.76%
2011-04-29 0 30.75 30.55 30.75 30.00 30.75 1,300,000 39,567,425 30.436 21.99 21.84 21.99 21.45 21.99 1,818,190 21.762 1.15%
2011-04-28 0 30.40 30.25 30.45 30.20 31.60 5,678,422 175,249,648 30.862 21.74 21.63 21.77 21.59 22.59 7,941,884 22.067 -2.72%
2011-04-27 0 31.25 31.05 31.25 30.50 31.75 4,895,530 152,522,842 31.156 22.34 22.20 22.34 21.81 22.70 6,846,925 22.276 -2.19%
2011-04-26 0 31.95 31.85 32.00 31.65 33.55 5,852,463 187,690,594 32.070 22.84 22.77 22.88 22.63 23.99 8,185,299 22.930 -2.14%
2011-04-21 0 32.65 32.55 32.75 31.05 33.25 6,647,000 215,488,128 32.419 23.34 23.27 23.42 22.20 23.77 9,296,544 23.179 4.98%
2011-04-20 0 31.10 31.00 31.15 30.90 31.40 2,658,837 82,655,300 31.087 22.24 22.16 22.27 22.09 22.45 3,718,669 22.227 0.48%
2011-04-19 0 30.95 30.95 31.00 30.30 31.00 2,142,521 65,737,734 30.682 22.13 22.13 22.16 21.66 22.16 2,996,546 21.938 0.65%
2011-04-18 0 30.75 30.65 30.90 29.80 30.90 3,104,838 94,826,720 30.542 21.99 21.91 22.09 21.31 22.09 4,342,450 21.837 2.67%
2011-04-15 0 29.95 30.00 30.15 29.55 30.85 3,974,378 118,796,487 29.891 21.41 21.45 21.56 21.13 22.06 5,558,595 21.372 -1.48%
2011-04-14 0 30.40 30.25 30.40 29.65 31.20 2,483,598 74,936,163 30.172 21.74 21.63 21.74 21.20 22.31 3,473,579 21.573 -2.56%
2011-04-13 0 31.20 31.15 31.45 30.70 31.45 1,104,000 34,355,847 31.119 22.31 22.27 22.49 21.95 22.49 1,544,063 22.250 0.00%
2011-04-12 0 31.20 31.00 31.10 29.80 31.30 2,629,000 81,427,300 30.973 22.31 22.16 22.24 21.31 22.38 3,676,939 22.145 2.46%
2011-04-11 0 30.45 30.55 30.65 29.45 30.70 1,543,000 47,091,778 30.520 21.77 21.84 21.91 21.06 21.95 2,158,051 21.821 1.67%
2011-04-08 0 29.95 29.90 30.15 29.20 30.70 2,338,000 70,788,721 30.277 21.41 21.38 21.56 20.88 21.95 3,269,944 21.648 1.53%
2011-04-07 0 29.50 29.45 29.50 28.95 29.90 2,684,700 79,059,403 29.448 21.09 21.06 21.09 20.70 21.38 3,754,842 21.055 -0.84%
2011-04-06 0 29.75 29.55 29.75 28.65 29.85 2,238,524 65,893,582 29.436 21.27 21.13 21.27 20.48 21.34 3,130,816 21.047 0.17%
2011-04-04 0 29.70 29.70 29.75 29.25 30.25 1,846,027 54,536,165 29.542 21.24 21.24 21.27 20.91 21.63 2,581,867 21.123 -1.33%
2011-04-01 0 30.10 30.00 30.20 29.00 30.50 2,437,028 72,975,490 29.944 21.52 21.45 21.59 20.73 21.81 3,408,446 21.410 2.03%
2011-03-31 0 29.50 29.55 29.60 28.90 29.60 1,910,000 56,047,325 29.344 21.09 21.13 21.16 20.66 21.16 2,671,340 20.981 1.72%
2011-03-30 0 29.00 29.00 29.05 28.60 29.90 2,769,531 80,984,441 29.241 20.73 20.73 20.77 20.45 21.38 3,873,487 20.907 -1.02%
2011-03-29 0 29.30 29.10 29.15 28.50 29.65 3,083,281 89,566,123 29.049 20.95 20.81 20.84 20.38 21.20 4,312,300 20.770 3.72%
2011-03-28 0 28.25 28.20 28.25 26.40 28.65 2,629,000 73,083,150 27.799 20.20 20.16 20.20 18.88 20.48 3,676,939 19.876 3.10%
2011-03-25 0 27.40 27.25 27.40 27.10 28.20 3,437,000 94,260,850 27.425 19.59 19.48 19.59 19.38 20.16 4,807,014 19.609 -0.54%
2011-03-24 0 27.55 27.40 27.60 27.40 28.20 1,531,000 42,441,250 27.721 19.70 19.59 19.73 19.59 20.16 2,141,268 19.821 -1.43%
2011-03-23 0 27.95 27.90 27.95 27.50 28.30 1,297,888 36,258,263 27.936 19.98 19.95 19.98 19.66 20.23 1,815,236 19.974 -0.36%
2011-03-22 0 28.05 28.00 28.05 27.10 28.40 3,174,472 88,913,092 28.009 20.06 20.02 20.06 19.38 20.31 4,439,840 20.026 2.37%
2011-03-21 0 27.40 27.30 27.40 25.70 27.45 3,841,500 101,959,863 26.542 19.59 19.52 19.59 18.38 19.63 5,372,751 18.977 7.24%
2011-03-18 0 25.55 25.55 25.80 25.50 27.30 3,949,915 103,821,504 26.284 18.27 18.27 18.45 18.23 19.52 5,524,381 18.793 -2.85%
2011-03-17 0 26.30 26.30 26.35 26.10 26.90 2,184,000 57,916,375 26.518 18.80 18.80 18.84 18.66 19.23 3,054,559 18.961 -2.23%
2011-03-16 0 26.90 26.90 26.95 26.15 27.75 2,027,000 55,112,075 27.189 19.23 19.23 19.27 18.70 19.84 2,834,977 19.440 2.28%
2011-03-15 0 26.30 26.25 26.30 25.60 27.70 3,491,750 92,066,700 26.367 18.80 18.77 18.80 18.30 19.81 4,883,588 18.852 -3.84%
2011-03-14 0 27.35 27.30 27.40 26.75 27.95 3,192,000 87,673,180 27.467 19.56 19.52 19.59 19.13 19.98 4,464,355 19.638 0.37%
2011-03-11 0 27.25 27.30 27.35 27.05 28.50 4,139,600 114,575,425 27.678 19.48 19.52 19.56 19.34 20.38 5,789,676 19.790 -4.05%
2011-03-10 0 28.40 28.30 28.45 27.85 28.90 5,009,335 142,677,436 28.482 20.31 20.23 20.34 19.91 20.66 7,006,094 20.365 -1.22%
2011-03-09 0 28.75 28.65 28.70 28.45 30.80 5,744,000 168,637,350 29.359 20.56 20.48 20.52 20.34 22.02 8,033,601 20.992 -4.33%
2011-03-08 0 30.05 30.00 30.05 28.55 30.05 4,386,000 128,812,496 29.369 21.49 21.45 21.49 20.41 21.49 6,134,293 20.999 3.09%
2011-03-07 0 29.15 29.00 29.15 28.55 29.60 4,419,000 128,641,433 29.111 20.84 20.73 20.84 20.41 21.16 6,180,447 20.814 1.75%
2011-03-04 0 28.65 28.55 28.65 27.80 28.85 6,114,027 174,338,006 28.514 20.48 20.41 20.48 19.88 20.63 8,551,124 20.388 4.95%
2011-03-03 0 27.30 27.25 27.30 27.15 27.80 3,663,422 100,531,393 27.442 19.52 19.48 19.52 19.41 19.88 5,123,689 19.621 0.37%
2011-03-02 0 27.20 27.10 27.20 25.90 27.20 5,065,000 134,576,972 26.570 19.45 19.38 19.45 18.52 19.45 7,083,947 18.997 2.06%
2011-03-01 0 26.65 26.65 26.75 25.65 26.75 4,775,700 125,235,416 26.223 19.05 19.05 19.13 18.34 19.13 6,679,330 18.750 2.30%
2011-02-28 0 26.05 26.00 26.05 25.25 26.20 2,640,200 68,366,828 25.895 18.63 18.59 18.63 18.05 18.73 3,692,604 18.515 0.58%
2011-02-25 0 25.90 25.95 26.00 25.20 26.30 1,881,257 48,712,721 25.894 18.52 18.55 18.59 18.02 18.80 2,631,140 18.514 1.57%
2011-02-24 0 25.50 25.50 25.55 25.00 26.25 5,863,000 150,894,569 25.737 18.23 18.23 18.27 17.87 18.77 8,200,036 18.402 -0.39%
2011-02-23 0 25.60 25.45 25.50 25.05 26.90 8,947,502 230,266,252 25.735 18.30 18.20 18.23 17.91 19.23 12,514,043 18.401 -6.06%
2011-02-22 0 27.25 27.05 27.25 27.10 28.10 6,072,810 166,605,573 27.435 19.48 19.34 19.48 19.38 20.09 8,493,478 19.616 -4.05%
2011-02-21 0 28.40 28.40 28.50 28.30 29.20 2,733,777 78,349,323 28.660 20.31 20.31 20.38 20.23 20.88 3,823,481 20.492 -2.74%
2011-02-18 0 29.20 29.00 29.30 28.10 29.45 2,090,441 60,238,094 28.816 20.88 20.73 20.95 20.09 21.06 2,923,706 20.603 4.29%
2011-02-17 0 28.00 27.90 27.95 27.65 28.85 2,762,888 77,470,989 28.040 20.02 19.95 19.98 19.77 20.63 3,864,196 20.048 -0.71%
2011-02-16 0 28.20 27.95 28.00 27.50 28.55 2,162,056 61,035,235 28.230 20.16 19.98 20.02 19.66 20.41 3,023,868 20.184 1.81%
2011-02-15 0 27.70 27.75 27.80 27.40 29.20 5,924,302 167,298,185 28.239 19.81 19.84 19.88 19.59 20.88 8,285,773 20.191 -2.98%
2011-02-14 0 28.55 28.50 28.55 27.60 29.40 8,465,000 240,159,625 28.371 20.41 20.38 20.41 19.73 21.02 11,839,213 20.285 -3.38%
2011-02-11 0 29.55 29.50 29.55 28.50 29.65 1,747,500 51,230,700 29.317 21.13 21.09 21.13 20.38 21.20 2,444,067 20.961 1.90%
2011-02-10 0 29.00 28.75 29.00 28.40 29.40 3,513,216 101,915,646 29.009 20.73 20.56 20.73 20.31 21.02 4,913,610 20.741 -3.17%
2011-02-09 0 29.95 29.75 30.10 29.55 30.40 1,763,533 52,878,247 29.984 21.41 21.27 21.52 21.13 21.74 2,466,490 21.439 -0.83%
2011-02-08 0 30.20 30.00 30.25 29.90 30.70 705,200 21,255,815 30.142 21.59 21.45 21.63 21.38 21.95 986,298 21.551 -0.98%
2011-02-07 0 30.50 30.45 30.60 30.35 31.60 969,522 29,662,805 30.595 21.81 21.77 21.88 21.70 22.59 1,355,981 21.876 -1.61%
2011-02-02 0 31.00 30.95 31.20 30.90 31.40 824,200 25,649,535 31.121 22.16 22.13 22.31 22.09 22.45 1,152,732 22.251 -0.96%
2011-02-01 0 31.30 31.00 31.30 30.00 31.35 1,733,908 53,596,782 30.911 22.38 22.16 22.38 21.45 22.42 2,425,057 22.101 4.33%
2011-01-31 0 30.00 29.95 30.00 29.40 30.55 3,414,125 101,962,784 29.865 21.45 21.41 21.45 21.02 21.84 4,775,021 21.353 -2.12%
2011-01-28 0 30.65 30.70 30.80 30.35 31.40 2,087,000 64,128,217 30.727 21.91 21.95 22.02 21.70 22.45 2,918,894 21.970 -2.23%
2011-01-27 0 31.35 31.35 31.40 31.00 31.80 1,538,000 48,257,612 31.377 22.42 22.42 22.45 22.16 22.74 2,151,058 22.434 0.48%
2011-01-26 0 31.20 31.10 31.25 30.80 32.10 1,022,000 31,913,775 31.227 22.31 22.24 22.34 22.02 22.95 1,429,377 22.327 -0.95%
2011-01-25 0 31.50 31.45 31.50 31.10 31.80 1,973,500 62,242,400 31.539 22.52 22.49 22.52 22.24 22.74 2,760,152 22.550 2.44%
2011-01-24 0 30.75 31.00 31.10 30.60 31.95 1,769,000 55,074,875 31.133 21.99 22.16 22.24 21.88 22.84 2,474,137 22.260 -3.76%
2011-01-21 0 31.95 31.80 31.90 31.50 32.85 2,519,000 80,280,850 31.870 22.84 22.74 22.81 22.52 23.49 3,523,092 22.787 -2.74%
2011-01-20 0 32.85 32.70 32.90 32.55 34.00 1,836,000 60,724,055 33.074 23.49 23.38 23.52 23.27 24.31 2,567,843 23.648 -1.94%
2011-01-19 0 33.50 33.60 33.65 33.10 34.00 1,370,900 46,089,625 33.620 23.95 24.02 24.06 23.67 24.31 1,917,351 24.038 1.82%
2011-01-18 0 32.90 32.90 33.00 32.90 34.20 1,042,250 34,776,475 33.367 23.52 23.52 23.59 23.52 24.45 1,457,699 23.857 -2.08%
2011-01-17 0 33.60 33.60 33.65 33.10 34.50 1,179,566 39,782,916 33.727 24.02 24.02 24.06 23.67 24.67 1,649,750 24.115 0.00%
2011-01-14 0 33.60 33.10 33.60 32.45 33.65 1,586,700 52,712,660 33.222 24.02 23.67 24.02 23.20 24.06 2,219,171 23.753 1.82%
2011-01-13 0 33.00 32.80 33.00 32.50 33.70 3,336,862 110,783,541 33.200 23.59 23.45 23.59 23.24 24.10 4,666,960 23.738 3.29%
2011-01-12 0 31.95 31.90 32.00 31.55 32.50 1,674,500 53,895,950 32.186 22.84 22.81 22.88 22.56 23.24 2,341,968 23.013 1.59%
2011-01-11 0 31.45 31.20 31.50 31.20 32.00 1,221,000 38,401,009 31.450 22.49 22.31 22.52 22.31 22.88 1,707,700 22.487 -1.10%
2011-01-10 0 31.80 31.65 31.80 31.35 32.60 1,808,892 57,856,924 31.985 22.74 22.63 22.74 22.42 23.31 2,529,930 22.869 -0.47%
2011-01-07 0 31.95 31.85 32.00 31.80 32.70 2,879,615 92,759,456 32.212 22.84 22.77 22.88 22.74 23.38 4,027,451 23.032 0.63%
2011-01-06 0 31.75 31.50 31.75 31.30 32.90 3,186,000 101,037,365 31.713 22.70 22.52 22.70 22.38 23.52 4,455,964 22.675 -3.50%
2011-01-05 0 32.90 32.80 32.90 31.75 33.15 3,826,000 124,150,635 32.449 23.52 23.45 23.52 22.70 23.70 5,351,072 23.201 3.13%
2011-01-04 0 31.90 31.75 31.95 30.70 32.00 2,513,842 79,074,573 31.456 22.81 22.70 22.84 21.95 22.88 3,515,878 22.491 3.07%
2011-01-03 0 30.95 30.80 30.95 30.15 31.00 1,304,000 39,940,800 30.629 22.13 22.02 22.13 21.56 22.16 1,823,784 21.900 1.31%
2010-12-31 0 30.55 30.40 30.65 30.00 30.80 2,836,500 86,234,875 30.402 21.84 21.74 21.91 21.45 22.02 3,967,150 21.737 2.69%
2010-12-30 0 29.75 29.55 29.90 28.20 30.15 4,841,200 141,233,938 29.173 21.27 21.13 21.38 20.16 21.56 6,770,939 20.859 3.48%
2010-12-29 0 28.75 28.75 28.90 27.40 28.90 2,991,000 83,730,334 27.994 20.56 20.56 20.66 19.59 20.66 4,183,235 20.016 4.93%
2010-12-28 0 27.40 27.35 27.40 27.00 27.90 1,124,598 30,793,854 27.382 19.59 19.56 19.59 19.30 19.95 1,572,871 19.578 -1.79%
2010-12-24 0 27.90 27.85 27.90 27.60 28.50 507,000 14,236,146 28.079 19.95 19.91 19.95 19.73 20.38 709,094 20.077 -0.89%
2010-12-23 0 28.15 28.10 28.20 28.10 28.90 1,873,000 53,277,550 28.445 20.13 20.09 20.16 20.09 20.66 2,619,592 20.338 -0.53%
2010-12-22 0 28.30 28.20 28.30 28.10 29.10 2,996,615 84,948,761 28.348 20.23 20.16 20.23 20.09 20.81 4,191,088 20.269 -2.08%
2010-12-21 0 28.90 28.75 29.00 28.70 29.45 2,122,704 61,764,272 29.097 20.66 20.56 20.73 20.52 21.06 2,968,830 20.804 0.00%
2010-12-20 0 28.90 28.85 28.95 28.60 29.30 3,811,600 110,316,490 28.942 20.66 20.63 20.70 20.45 20.95 5,330,932 20.694 0.17%
2010-12-17 0 28.85 28.80 28.85 28.00 29.60 7,506,000 216,897,570 28.897 20.63 20.59 20.63 20.02 21.16 10,497,948 20.661 -2.53%
2010-12-16 0 29.60 29.60 29.80 29.15 31.00 3,333,400 99,433,070 29.829 21.16 21.16 21.31 20.84 22.16 4,662,118 21.328 -4.52%
2010-12-15 0 31.00 30.80 31.05 30.30 31.50 2,388,000 73,787,040 30.899 22.16 22.02 22.20 21.66 22.52 3,339,875 22.093 2.48%
2010-12-14 0 30.25 30.20 30.25 29.65 30.50 3,140,786 94,377,204 30.049 21.63 21.59 21.63 21.20 21.81 4,392,727 21.485 0.83%
2010-12-13 0 30.00 30.00 30.10 29.55 31.25 7,918,044 238,254,355 30.090 21.45 21.45 21.52 21.13 22.34 11,074,236 21.514 -4.00%
2010-12-10 0 31.25 31.10 31.30 30.80 33.00 6,596,763 207,437,898 31.445 22.34 22.24 22.38 22.02 23.59 9,226,282 22.483 -6.30%
2010-12-09 0 33.35 33.30 33.40 32.50 34.05 4,484,376 148,736,220 33.168 23.85 23.81 23.88 23.24 24.35 6,271,882 23.715 3.25%
2010-12-08 0 32.30 32.25 32.30 31.80 33.25 5,556,132 180,966,531 32.571 23.09 23.06 23.09 22.74 23.77 7,770,848 23.288 2.87%
2010-12-07 0 31.40 31.60 31.75 30.85 32.10 3,473,800 109,522,079 31.528 22.45 22.59 22.70 22.06 22.95 4,858,483 22.542 -0.32%
2010-12-06 0 31.50 31.35 31.50 30.30 32.70 3,827,272 120,805,911 31.564 22.52 22.42 22.52 21.66 23.38 5,352,851 22.569 3.96%
2010-12-03 0 30.30 30.25 30.30 29.50 30.50 4,121,250 123,892,655 30.062 21.66 21.63 21.66 21.09 21.81 5,764,011 21.494 1.17%
2010-12-02 0 29.95 29.90 29.95 29.10 31.20 3,556,000 107,190,425 30.144 21.41 21.38 21.41 20.81 22.31 4,973,448 21.553 2.39%
2010-12-01 0 29.25 29.15 29.25 28.50 29.95 9,735,117 286,069,048 29.385 20.91 20.84 20.91 20.38 21.41 13,615,608 21.010 -1.35%
2010-11-30 0 29.65 29.60 29.65 27.00 31.25 25,795,620 765,043,139 29.658 21.20 21.16 21.20 19.30 22.34 36,077,948 21.205 3.49%
2010-11-29 0 28.65 28.60 28.75 27.40 30.00 4,934,550 141,151,583 28.605 20.48 20.45 20.56 19.59 21.45 6,901,499 20.452 5.14%
2010-11-26 0 27.25 27.20 27.25 26.25 27.30 2,002,078 53,918,196 26.931 19.48 19.45 19.48 18.77 19.52 2,800,121 19.256 0.93%
2010-11-25 0 27.00 26.70 27.00 26.65 27.35 2,406,550 64,901,778 26.969 19.30 19.09 19.30 19.05 19.56 3,365,819 19.283 0.75%
2010-11-24 0 26.80 26.80 26.85 26.20 27.10 2,572,000 68,750,750 26.730 19.16 19.16 19.20 18.73 19.38 3,597,218 19.112 2.49%
2010-11-23 0 26.15 26.10 26.15 26.05 26.90 915,500 24,141,700 26.370 18.70 18.66 18.70 18.63 19.23 1,280,425 18.854 -2.24%
2010-11-22 0 26.75 26.75 26.95 26.40 27.20 1,415,040 38,031,872 26.877 19.13 19.13 19.27 18.88 19.45 1,979,086 19.217 0.00%
2010-11-19 0 26.75 26.85 26.90 26.20 27.20 2,185,000 58,265,900 26.666 19.13 19.20 19.23 18.73 19.45 3,055,957 19.066 -0.19%
2010-11-18 0 26.80 26.75 26.80 25.10 27.30 2,751,000 71,991,875 26.169 19.16 19.13 19.16 17.95 19.52 3,847,569 18.711 6.14%
2010-11-17 0 25.25 25.20 25.25 24.45 26.70 4,442,314 113,603,775 25.573 18.05 18.02 18.05 17.48 19.09 6,213,054 18.285 -3.81%
2010-11-16 0 26.25 26.00 26.25 25.60 26.70 2,112,419 55,278,566 26.168 18.77 18.59 18.77 18.30 19.09 2,954,445 18.710 -1.69%
2010-11-15 0 26.70 26.65 26.70 25.65 26.80 1,971,056 51,831,136 26.296 19.09 19.05 19.09 18.34 19.16 2,756,734 18.802 2.69%
2010-11-12 0 26.00 25.95 26.00 25.05 26.50 3,103,345 79,626,165 25.658 18.59 18.55 18.59 17.91 18.95 4,340,362 18.346 -1.33%
2010-11-11 0 26.35 26.05 26.35 25.95 27.35 4,515,220 120,262,041 26.635 18.84 18.63 18.84 18.55 19.56 6,315,021 19.044 -2.41%
2010-11-10 0 27.00 26.95 27.00 26.00 27.75 3,007,754 79,932,538 26.575 19.30 19.27 19.30 18.59 19.84 4,206,667 19.001 0.56%
2010-11-09 0 26.85 26.80 26.85 26.05 27.10 2,938,221 78,072,826 26.571 19.20 19.16 19.20 18.63 19.38 4,109,418 18.999 1.51%
2010-11-08 0 26.45 26.45 26.50 25.85 26.90 3,684,064 96,806,357 26.277 18.91 18.91 18.95 18.48 19.23 5,152,560 18.788 0.19%
2010-11-05 0 26.40 26.20 26.40 25.35 26.60 5,744,273 150,550,734 26.209 18.88 18.73 18.88 18.13 19.02 8,033,983 18.739 6.24%
2010-11-04 0 24.85 24.80 24.85 24.65 25.65 3,008,300 75,791,750 25.194 17.77 17.73 17.77 17.62 18.34 4,207,431 18.014 1.22%
2010-11-03 0 24.55 24.50 24.60 23.60 25.00 2,549,334 62,738,915 24.610 17.55 17.52 17.59 16.87 17.87 3,565,518 17.596 2.51%
2010-11-02 0 23.95 23.80 24.00 23.40 24.15 1,740,762 41,354,443 23.757 17.12 17.02 17.16 16.73 17.27 2,434,643 16.986 0.42%
2010-11-01 0 23.85 23.85 23.90 23.55 23.90 2,129,070 50,612,759 23.772 17.05 17.05 17.09 16.84 17.09 2,977,733 16.997 0.85%
2010-10-29 0 23.65 23.50 23.65 23.20 23.80 2,335,392 54,800,814 23.465 16.91 16.80 16.91 16.59 17.02 3,266,297 16.778 0.00%
2010-10-28 0 23.65 23.60 23.65 23.05 23.70 2,596,000 60,819,400 23.428 16.91 16.87 16.91 16.48 16.95 3,630,785 16.751 2.16%
2010-10-27 0 23.15 23.05 23.15 22.70 23.60 2,738,570 63,364,767 23.138 16.55 16.48 16.55 16.23 16.87 3,830,185 16.544 2.43%
2010-10-26 0 22.60 22.60 22.65 22.40 24.20 5,791,000 132,666,440 22.909 16.16 16.16 16.19 16.02 17.30 8,099,336 16.380 -5.04%
2010-10-25 0 23.80 23.75 23.80 23.65 24.40 2,735,100 65,219,155 23.845 17.02 16.98 17.02 16.91 17.45 3,825,331 17.049 1.28%
2010-10-22 0 23.50 23.35 23.50 23.25 24.20 5,553,620 131,037,306 23.595 16.80 16.70 16.80 16.62 17.30 7,767,335 16.870 -2.49%
2010-10-21 0 24.10 23.95 24.10 23.75 24.10 3,218,244 76,837,102 23.875 17.23 17.12 17.23 16.98 17.23 4,501,060 17.071 2.12%
2010-10-20 0 23.60 23.45 23.60 22.80 23.80 2,905,000 68,251,414 23.494 16.87 16.77 16.87 16.30 17.02 4,062,955 16.798 -1.26%
2010-10-19 0 23.90 23.85 23.90 23.25 24.00 2,752,000 65,053,948 23.639 17.09 17.05 17.09 16.62 17.16 3,848,968 16.902 2.14%
2010-10-18 0 23.40 23.25 23.45 23.25 24.50 2,643,000 62,451,352 23.629 16.73 16.62 16.77 16.62 17.52 3,696,520 16.895 -2.30%
2010-10-15 0 23.95 23.85 23.90 23.50 24.25 3,901,100 93,286,185 23.913 17.12 17.05 17.09 16.80 17.34 5,456,108 17.098 0.00%
2010-10-14 0 23.95 23.85 23.95 23.30 24.70 5,272,000 125,936,750 23.888 17.12 17.05 17.12 16.66 17.66 7,373,459 17.080 -2.24%
2010-10-13 0 24.50 24.40 24.55 23.90 24.60 2,633,000 63,934,250 24.282 17.52 17.45 17.55 17.09 17.59 3,682,534 17.361 3.38%
2010-10-12 0 23.70 23.60 23.80 23.05 23.80 2,240,000 52,626,857 23.494 16.95 16.87 17.02 16.48 17.02 3,132,881 16.798 1.28%
2010-10-11 0 23.40 23.40 23.55 23.25 23.85 1,908,000 44,911,110 23.538 16.73 16.73 16.84 16.62 17.05 2,668,543 16.830 0.43%
2010-10-08 0 23.30 23.25 23.35 23.20 23.90 1,666,419 38,973,257 23.387 16.66 16.62 16.70 16.59 17.09 2,330,666 16.722 -1.27%
2010-10-07 0 23.60 23.55 23.60 23.30 24.15 2,739,000 65,095,268 23.766 16.87 16.84 16.87 16.66 17.27 3,830,786 16.993 1.51%
2010-10-06 0 23.25 23.25 23.30 23.20 24.45 1,542,610 36,534,610 23.684 16.62 16.62 16.66 16.59 17.48 2,157,506 16.934 -3.53%
2010-10-05 0 24.10 24.20 24.25 23.80 24.30 2,013,964 48,409,009 24.037 17.23 17.30 17.34 17.02 17.37 2,816,745 17.186 -0.21%
2010-10-04 0 24.15 24.10 24.25 23.65 24.80 3,366,993 80,955,116 24.044 17.27 17.23 17.34 16.91 17.73 4,709,102 17.191 -3.01%
2010-09-30 0 24.90 24.85 24.90 23.25 24.95 1,904,500 46,068,375 24.189 17.80 17.77 17.80 16.62 17.84 2,663,648 17.295 7.10%
2010-09-29 0 23.25 23.25 23.30 23.10 23.50 1,133,646 26,414,840 23.301 16.62 16.62 16.66 16.52 16.80 1,585,526 16.660 0.22%
2010-09-28 0 23.20 23.15 23.30 22.90 23.80 1,326,672 30,827,706 23.237 16.59 16.55 16.66 16.37 17.02 1,855,493 16.614 -0.85%
2010-09-27 0 23.40 23.40 23.60 23.25 23.85 1,429,142 33,532,367 23.463 16.73 16.73 16.87 16.62 17.05 1,998,809 16.776 0.43%
2010-09-24 0 23.30 23.20 23.30 22.45 23.50 4,415,000 100,993,676 22.875 16.66 16.59 16.66 16.05 16.80 6,174,852 16.356 4.25%
2010-09-22 0 22.35 22.30 22.40 21.95 22.55 1,998,000 44,431,352 22.238 15.98 15.94 16.02 15.69 16.12 2,794,418 15.900 3.47%
2010-09-21 0 21.60 21.60 21.75 21.10 22.60 4,139,000 90,312,646 21.820 15.44 15.44 15.55 15.09 16.16 5,788,836 15.601 -4.85%
2010-09-20 0 22.70 22.55 22.70 22.50 23.00 884,225 20,088,968 22.719 16.23 16.12 16.23 16.09 16.44 1,236,684 16.244 0.44%
2010-09-17 0 22.60 22.50 22.60 22.30 23.00 911,000 20,617,702 22.632 16.16 16.09 16.16 15.94 16.44 1,274,131 16.182 0.44%
2010-09-16 0 22.50 22.40 22.50 22.25 23.00 2,155,076 48,604,060 22.553 16.09 16.02 16.09 15.91 16.44 3,014,105 16.126 -1.75%
2010-09-15 0 22.90 22.90 23.00 21.60 23.30 3,860,400 86,932,362 22.519 16.37 16.37 16.44 15.44 16.66 5,399,184 16.101 6.02%
2010-09-14 0 21.60 21.65 21.80 21.20 22.45 4,888,077 106,930,468 21.876 15.44 15.48 15.59 15.16 16.05 6,836,501 15.641 0.23%
2010-09-13 0 21.55 21.55 21.60 21.35 22.35 2,466,000 54,096,550 21.937 15.41 15.41 15.44 15.27 15.98 3,448,966 15.685 0.23%
2010-09-10 0 21.50 21.45 21.50 21.35 22.10 993,704 21,512,021 21.648 15.37 15.34 15.37 15.27 15.80 1,389,802 15.478 -0.46%
2010-09-09 0 21.60 21.60 21.70 21.60 22.10 1,153,000 25,112,125 21.780 15.44 15.44 15.52 15.44 15.80 1,612,594 15.572 -0.46%
2010-09-08 0 21.70 21.55 21.70 20.90 21.75 662,700 14,127,900 21.319 15.52 15.41 15.52 14.94 15.55 926,857 15.243 0.70%
2010-09-07 0 21.55 21.50 21.55 21.35 22.50 1,319,746 28,494,586 21.591 15.41 15.37 15.41 15.27 16.09 1,845,807 15.437 -1.37%
2010-09-06 0 21.85 21.80 21.85 21.15 22.00 1,630,700 35,449,100 21.739 15.62 15.59 15.62 15.12 15.73 2,280,709 15.543 4.05%
2010-09-03 0 21.00 21.00 21.15 20.90 21.30 823,746 17,350,806 21.063 15.01 15.01 15.12 14.94 15.23 1,152,097 15.060 0.24%
2010-09-02 0 20.95 20.80 20.95 20.45 21.20 1,305,000 26,988,600 20.681 14.98 14.87 14.98 14.62 15.16 1,825,183 14.787 0.72%
2010-09-01 0 20.80 20.75 20.80 20.50 21.00 1,146,000 23,751,550 20.726 14.87 14.84 14.87 14.66 15.01 1,602,804 14.819 2.97%
2010-08-31 0 20.20 19.96 20.20 19.78 20.20 3,263,000 64,960,976 19.908 14.44 14.27 14.44 14.14 14.44 4,563,656 14.234 -1.22%
2010-08-30 0 20.45 20.40 20.45 19.60 20.50 2,249,564 45,294,005 20.135 14.62 14.59 14.62 14.01 14.66 3,146,257 14.396 5.30%
2010-08-27 0 19.42 19.40 19.58 19.28 20.35 1,972,000 38,944,629 19.749 13.89 13.87 14.00 13.79 14.55 2,758,054 14.120 -2.80%
2010-08-26 0 19.98 19.98 20.05 19.82 20.25 1,806,000 36,070,199 19.972 14.29 14.29 14.34 14.17 14.48 2,525,885 14.280 0.81%
2010-08-25 0 19.82 19.80 19.82 19.72 20.65 2,466,323 48,964,038 19.853 14.17 14.16 14.17 14.10 14.76 3,449,418 14.195 -3.08%
2010-08-24 0 20.45 20.35 20.45 20.25 21.25 1,971,700 40,283,540 20.431 14.62 14.55 14.62 14.48 15.19 2,757,634 14.608 -2.62%
2010-08-23 0 21.00 21.00 21.05 20.70 21.40 1,719,000 36,097,500 20.999 15.01 15.01 15.05 14.80 15.30 2,404,206 15.014 -1.87%
2010-08-20 0 21.40 21.35 21.40 20.45 21.55 1,626,000 34,290,030 21.089 15.30 15.27 15.30 14.62 15.41 2,274,136 15.078 4.90%
2010-08-19 0 20.40 20.40 20.50 20.00 20.80 2,210,743 45,134,823 20.416 14.59 14.59 14.66 14.30 14.87 3,091,962 14.597 -0.24%
2010-08-18 0 20.45 20.40 20.60 20.00 21.15 2,879,000 58,725,950 20.398 14.62 14.59 14.73 14.30 15.12 4,026,591 14.585 -2.39%
2010-08-17 0 20.95 20.95 21.00 20.90 21.65 3,031,818 64,156,528 21.161 14.98 14.98 15.01 14.94 15.48 4,240,323 15.130 -1.41%
2010-08-16 0 21.25 21.25 21.30 21.15 23.20 1,996,000 43,486,950 21.787 15.19 15.19 15.23 15.12 16.59 2,791,621 15.578 -3.85%
2010-08-13 0 22.10 22.10 22.15 21.00 22.20 1,987,000 43,222,052 21.752 15.80 15.80 15.84 15.01 15.87 2,779,033 15.553 3.27%
2010-08-12 0 21.40 21.40 21.60 20.95 22.35 2,747,832 59,389,555 21.613 15.30 15.30 15.44 14.98 15.98 3,843,138 15.453 -0.23%
2010-08-11 0 21.45 21.50 21.65 20.95 22.20 6,959,500 148,154,528 21.288 15.34 15.37 15.48 14.98 15.87 9,733,609 15.221 5.93%
2010-08-10 0 20.25 20.10 20.30 20.15 20.75 1,072,000 21,808,301 20.344 14.48 14.37 14.51 14.41 14.84 1,499,307 14.546 -1.70%
2010-08-09 0 20.60 20.50 20.60 20.20 20.80 1,367,800 28,093,520 20.539 14.73 14.66 14.73 14.44 14.87 1,913,015 14.685 0.00%
2010-08-06 0 20.60 20.50 20.65 19.70 20.90 1,467,896 29,944,240 20.399 14.73 14.66 14.76 14.09 14.94 2,053,010 14.586 1.98%
2010-08-05 0 20.20 20.15 20.20 20.00 20.70 870,000 17,619,857 20.253 14.44 14.41 14.44 14.30 14.80 1,216,789 14.481 0.50%
2010-08-04 0 20.10 20.05 20.10 19.98 20.35 551,000 11,068,925 20.089 14.37 14.34 14.37 14.29 14.55 770,633 14.363 0.50%
2010-08-03 0 20.00 20.00 20.10 19.98 20.35 1,247,555 25,052,678 20.081 14.30 14.30 14.37 14.29 14.55 1,744,840 14.358 -0.25%
2010-08-02 0 20.05 20.00 20.15 19.94 21.15 2,475,000 49,974,290 20.192 14.34 14.30 14.41 14.26 15.12 3,461,554 14.437 -3.61%
2010-07-30 0 20.80 20.75 20.80 19.76 20.95 1,604,000 33,105,185 20.639 14.87 14.84 14.87 14.13 14.98 2,243,366 14.757 3.48%
2010-07-29 0 20.10 20.05 20.15 19.10 20.20 1,968,000 38,899,410 19.766 14.37 14.34 14.41 13.66 14.44 2,752,460 14.133 4.91%
2010-07-28 0 19.16 19.10 19.18 18.86 19.28 845,850 16,134,311 19.075 13.70 13.66 13.71 13.48 13.79 1,183,012 13.638 0.31%
2010-07-27 0 19.10 19.10 19.20 18.38 19.26 1,719,745 32,676,932 19.001 13.66 13.66 13.73 13.14 13.77 2,405,248 13.586 2.80%
2010-07-26 0 18.58 18.58 18.62 18.26 19.32 2,411,745 44,740,008 18.551 13.28 13.28 13.31 13.06 13.81 3,373,085 13.264 -0.96%
2010-07-23 0 18.76 18.76 18.80 18.74 19.30 1,801,387 34,253,886 19.015 13.41 13.41 13.44 13.40 13.80 2,519,433 13.596 -0.11%
2010-07-22 0 18.78 18.78 18.80 18.70 19.30 1,540,591 29,017,235 18.835 13.43 13.43 13.44 13.37 13.80 2,154,682 13.467 0.43%
2010-07-21 0 18.70 18.66 18.70 18.38 19.22 1,764,950 33,059,295 18.731 13.37 13.34 13.37 13.14 13.74 2,468,472 13.393 -3.01%
2010-07-20 0 19.28 19.08 19.30 18.48 19.40 1,480,000 28,529,600 19.277 13.79 13.64 13.80 13.21 13.87 2,069,939 13.783 3.66%
2010-07-19 0 18.60 18.52 18.60 18.22 18.60 1,134,000 20,945,057 18.470 13.30 13.24 13.30 13.03 13.30 1,586,021 13.206 0.76%
2010-07-16 0 18.46 18.36 18.46 18.14 18.98 1,245,000 22,777,020 18.295 13.20 13.13 13.20 12.97 13.57 1,741,266 13.081 0.98%
2010-07-15 0 18.28 18.30 18.42 18.28 18.86 1,684,000 31,070,780 18.451 13.07 13.08 13.17 13.07 13.48 2,355,255 13.192 -1.72%
2010-07-14 0 18.60 18.60 18.72 18.26 18.90 1,683,689 31,235,574 18.552 13.30 13.30 13.38 13.06 13.51 2,354,820 13.265 -2.11%
2010-07-13 0 19.00 18.92 19.04 18.92 19.44 4,832,000 92,977,909 19.242 13.58 13.53 13.61 13.53 13.90 6,758,071 13.758 -1.25%
2010-07-12 0 19.24 19.20 19.24 18.30 19.30 4,891,200 92,679,645 18.948 13.76 13.73 13.76 13.08 13.80 6,840,869 13.548 1.80%
2010-07-09 0 18.90 18.90 18.94 17.46 18.96 6,494,000 120,221,440 18.513 13.51 13.51 13.54 12.48 13.56 9,082,557 13.237 7.75%
2010-07-08 0 17.54 17.50 17.58 17.40 17.70 2,548,200 44,760,647 17.566 12.54 12.51 12.57 12.44 12.66 3,563,932 12.559 3.18%
2010-07-07 0 17.00 17.00 17.04 16.20 17.10 1,757,220 29,589,862 16.839 12.15 12.15 12.18 11.58 12.23 2,457,661 12.040 4.29%
2010-07-06 0 16.30 16.30 16.34 16.10 16.32 937,000 15,221,700 16.245 11.65 11.65 11.68 11.51 11.67 1,310,495 11.615 0.00%
2010-07-05 0 16.30 16.26 16.30 16.10 16.32 832,000 13,502,240 16.229 11.65 11.63 11.65 11.51 11.67 1,163,641 11.603 -0.12%
2010-07-02 0 16.32 16.20 16.36 16.08 16.64 1,568,248 25,541,108 16.286 11.67 11.58 11.70 11.50 11.90 2,193,363 11.645 -1.92%
2010-06-30 0 16.64 16.62 16.78 15.90 16.80 1,074,636 17,837,667 16.599 11.90 11.88 12.00 11.37 12.01 1,502,994 11.868 3.48%
2010-06-29 0 16.08 16.08 16.16 16.06 16.62 353,000 5,707,240 16.168 11.50 11.50 11.55 11.48 11.88 493,708 11.560 -4.63%
2010-06-28 0 16.86 16.62 16.88 16.28 16.98 624,000 10,261,560 16.445 12.05 11.88 12.07 11.64 12.14 872,731 11.758 3.56%
2010-06-25 0 16.28 16.28 16.36 16.18 16.70 570,000 9,293,260 16.304 11.64 11.64 11.70 11.57 11.94 797,206 11.657 -0.85%
2010-06-24 0 16.42 16.42 16.44 16.42 16.88 340,000 5,663,900 16.659 11.74 11.74 11.75 11.74 12.07 475,527 11.911 -2.73%
2010-06-23 0 16.88 16.88 16.90 16.60 17.00 1,113,000 18,755,508 16.851 12.07 12.07 12.08 11.87 12.15 1,556,650 12.049 -0.12%
2010-06-22 0 16.90 16.90 17.00 16.54 17.00 446,000 7,497,520 16.811 12.08 12.08 12.15 11.83 12.15 623,779 12.020 0.12%
2010-06-21 0 16.88 16.86 17.04 16.66 17.18 3,470,534 58,529,825 16.865 12.07 12.05 12.18 11.91 12.28 4,853,915 12.058 3.30%
2010-06-18 0 16.34 16.32 16.38 15.82 16.64 2,466,909 40,438,373 16.392 11.68 11.67 11.71 11.31 11.90 3,450,237 11.720 3.42%
2010-06-17 0 15.80 15.76 15.78 15.50 16.12 679,000 10,717,030 15.784 11.30 11.27 11.28 11.08 11.53 949,654 11.285 1.41%
2010-06-15 0 15.58 15.58 15.62 15.56 15.84 1,267,000 19,842,650 15.661 11.14 11.14 11.17 11.13 11.33 1,772,036 11.198 -1.02%
2010-06-14 0 15.74 15.64 15.76 15.20 15.84 1,167,000 17,296,054 14.821 11.25 11.18 11.27 10.87 11.33 1,632,175 10.597 2.47%
2010-06-11 0 15.36 15.20 15.34 15.16 15.70 575,000 8,816,540 15.333 10.98 10.87 10.97 10.84 11.23 804,199 10.963 0.52%
2010-06-10 0 15.28 15.22 15.32 15.00 15.32 899,000 13,590,960 15.118 10.93 10.88 10.95 10.72 10.95 1,257,348 10.809 1.33%
2010-06-09 0 15.08 15.12 15.16 14.60 15.20 1,366,000 20,505,411 15.011 10.78 10.81 10.84 10.44 10.87 1,910,498 10.733 0.40%
2010-06-08 0 15.02 15.02 15.12 14.88 15.38 367,000 5,512,220 15.020 10.74 10.74 10.81 10.64 11.00 513,289 10.739 0.13%
2010-06-07 0 15.00 14.98 15.00 14.84 15.32 2,022,000 30,512,980 15.090 10.72 10.71 10.72 10.61 10.95 2,827,984 10.790 -2.98%
2010-06-04 0 15.46 15.46 15.48 15.40 15.60 591,000 9,156,720 15.494 11.05 11.05 11.07 11.01 11.15 826,577 11.078 1.31%
2010-06-03 0 15.26 15.24 15.30 15.22 15.60 685,000 10,532,910 15.377 10.91 10.90 10.94 10.88 11.15 958,046 10.994 0.53%
2010-06-02 0 15.18 15.16 15.18 15.14 15.72 609,048 9,333,377 15.325 10.85 10.84 10.85 10.83 11.24 851,819 10.957 -2.57%
2010-06-01 0 15.58 15.44 15.58 15.48 16.00 983,000 15,392,500 15.659 11.14 11.04 11.14 11.07 11.44 1,374,831 11.196 -0.64%
2010-05-31 0 15.68 15.62 15.68 15.10 16.00 259,321 4,045,159 15.599 11.21 11.17 11.21 10.80 11.44 362,688 11.153 1.69%
2010-05-28 0 15.42 15.34 15.48 15.32 15.88 726,000 11,300,550 15.565 11.03 10.97 11.07 10.95 11.35 1,015,389 11.129 -1.66%
2010-05-27 0 15.68 15.50 15.68 14.38 15.80 1,412,000 21,505,040 15.230 11.21 11.08 11.21 10.28 11.30 1,974,834 10.890 7.69%
2010-05-26 0 14.56 14.56 14.60 14.50 14.70 956,568 13,966,653 14.601 10.41 10.41 10.44 10.37 10.51 1,337,863 10.440 -0.27%
2010-05-25 0 14.60 14.60 14.64 14.12 14.92 2,967,000 43,053,000 14.511 10.44 10.44 10.47 10.10 10.67 4,149,668 10.375 -2.80%
2010-05-24 0 15.02 15.02 15.04 14.64 15.20 2,945,200 44,193,600 15.005 10.74 10.74 10.75 10.47 10.87 4,119,179 10.729 -1.83%
2010-05-20 0 15.30 15.30 15.38 14.78 16.00 2,040,000 30,963,720 15.178 10.94 10.94 11.00 10.57 11.44 2,853,159 10.852 -2.67%
2010-05-19 0 15.72 15.62 15.72 15.58 16.38 1,008,900 16,052,386 15.911 11.24 11.17 11.24 11.14 11.71 1,411,055 11.376 -2.48%
2010-05-18 0 16.12 16.12 16.16 16.02 16.70 960,107 15,533,761 16.179 11.53 11.53 11.55 11.45 11.94 1,342,813 11.568 0.75%
2010-05-17 0 16.00 15.98 16.00 15.98 16.78 2,559,000 41,492,252 16.214 11.44 11.43 11.44 11.43 12.00 3,579,037 11.593 -2.78%
2010-05-14 0 16.68 16.66 16.86 16.60 16.90 625,614 10,446,266 16.698 11.77 11.75 11.89 11.71 11.92 886,804 11.780 -2.34%
2010-05-13 0 17.08 17.06 17.10 17.00 17.30 755,236 12,894,042 17.073 12.05 12.04 12.06 11.99 12.20 1,070,542 12.044 1.67%
2010-05-12 0 16.80 16.72 16.82 16.50 16.90 1,363,900 22,812,209 16.726 11.85 11.80 11.87 11.64 11.92 1,933,320 11.799 0.60%
2010-05-11 0 16.70 16.70 16.78 16.20 16.92 2,165,000 35,699,085 16.489 11.78 11.78 11.84 11.43 11.94 3,068,874 11.633 1.58%
2010-05-10 0 16.44 16.44 16.52 15.90 16.80 2,848,000 46,567,100 16.351 11.60 11.60 11.65 11.22 11.85 4,037,023 11.535 -0.48%
2010-05-07 0 16.52 16.52 16.54 16.16 16.78 968,400 16,046,844 16.570 11.65 11.65 11.67 11.40 11.84 1,372,701 11.690 -0.84%
2010-05-06 0 16.66 16.66 16.68 16.50 17.16 1,947,000 32,648,400 16.769 11.75 11.75 11.77 11.64 12.11 2,759,861 11.830 -3.59%
2010-05-05 0 17.28 17.26 17.40 17.24 17.50 3,874,000 67,267,220 17.364 12.19 12.18 12.28 12.16 12.35 5,491,372 12.250 -2.92%
2010-05-04 0 17.80 17.74 17.80 16.78 17.82 4,507,000 78,375,800 17.390 12.56 12.52 12.56 11.84 12.57 6,388,645 12.268 6.21%
2010-05-03 0 16.76 16.76 16.78 16.54 16.94 1,221,000 20,471,940 16.767 11.82 11.82 11.84 11.67 11.95 1,730,760 11.828 0.96%
2010-04-30 0 16.60 16.60 16.62 16.28 16.90 1,485,836 24,622,562 16.572 11.71 11.71 11.72 11.49 11.92 2,106,164 11.691 0.61%
2010-04-29 0 16.50 16.42 16.50 16.40 16.62 2,243,050 36,908,019 16.454 11.64 11.58 11.64 11.57 11.72 3,179,510 11.608 2.36%
2010-04-28 0 16.12 16.10 16.14 16.02 16.44 1,466,000 23,667,980 16.145 11.37 11.36 11.39 11.30 11.60 2,078,046 11.390 -2.07%
2010-04-27 0 16.46 16.46 16.50 16.20 16.60 1,765,377 28,973,236 16.412 11.61 11.61 11.64 11.43 11.71 2,502,411 11.578 0.98%
2010-04-26 0 16.30 16.30 16.32 16.14 16.56 1,995,100 32,436,290 16.258 11.50 11.50 11.51 11.39 11.68 2,828,042 11.470 -0.61%
2010-04-23 0 16.40 16.38 16.40 16.36 16.90 1,950,000 32,163,700 16.494 11.57 11.56 11.57 11.54 11.92 2,764,113 11.636 -3.42%
2010-04-22 0 16.98 16.92 16.98 16.62 17.30 3,864,000 65,730,040 17.011 11.98 11.94 11.98 11.72 12.20 5,477,197 12.001 0.59%
2010-04-21 0 16.88 16.86 16.88 16.18 16.98 5,546,000 91,437,689 16.487 11.91 11.89 11.91 11.41 11.98 7,861,421 11.631 4.07%
2010-04-20 0 16.22 16.22 16.28 15.98 16.50 3,106,000 50,545,420 16.273 11.44 11.44 11.49 11.27 11.64 4,402,736 11.480 2.01%
2010-04-19 0 15.90 15.84 15.86 15.50 16.92 5,417,668 87,477,435 16.147 11.22 11.17 11.19 10.93 11.94 7,679,512 11.391 -7.02%
2010-04-16 0 17.10 16.94 17.12 16.48 17.10 3,552,000 59,943,720 16.876 12.06 11.95 12.08 11.63 12.06 5,034,939 11.906 1.18%
2010-04-15 0 16.90 16.82 16.88 16.46 16.98 1,475,000 24,802,260 16.815 11.92 11.87 11.91 11.61 11.98 2,090,804 11.863 3.17%
2010-04-14 0 16.38 16.36 16.48 16.26 17.10 3,184,852 53,467,026 16.788 11.56 11.54 11.63 11.47 12.06 4,514,508 11.843 -0.12%
2010-04-13 0 16.40 16.40 16.42 15.84 16.74 2,422,000 39,590,500 16.346 11.57 11.57 11.58 11.17 11.81 3,433,170 11.532 -2.38%
2010-04-12 0 16.80 16.80 16.84 15.80 16.92 5,018,000 83,038,851 16.548 11.85 11.85 11.88 11.15 11.94 7,112,985 11.674 4.74%
2010-04-09 0 16.04 16.04 16.10 15.44 16.16 3,525,354 55,625,269 15.779 11.32 11.32 11.36 10.89 11.40 4,997,168 11.131 2.82%
2010-04-08 0 15.60 15.50 15.58 15.28 15.60 2,091,000 32,328,032 15.461 11.01 10.93 10.99 10.78 11.01 2,963,980 10.907 0.39%
2010-04-07 0 15.54 15.48 15.58 14.74 15.58 5,870,000 88,804,080 15.128 10.96 10.92 10.99 10.40 10.99 8,320,690 10.673 3.88%
2010-04-01 0 14.96 14.96 15.00 14.52 15.04 3,102,800 45,788,104 14.757 10.55 10.55 10.58 10.24 10.61 4,398,200 10.411 1.63%
2010-03-31 0 14.72 14.70 14.76 14.68 15.50 2,906,800 43,349,860 14.913 10.38 10.37 10.41 10.36 10.93 4,120,371 10.521 -3.41%
2010-03-30 0 15.24 15.20 15.34 15.20 15.50 2,459,000 37,608,631 15.294 10.75 10.72 10.82 10.72 10.93 3,485,618 10.790 -0.91%
2010-03-29 0 15.38 15.30 15.38 14.68 15.46 3,444,000 51,990,970 15.096 10.85 10.79 10.85 10.36 10.91 4,881,849 10.650 3.78%
2010-03-26 0 14.82 14.70 14.84 14.40 14.84 2,275,100 33,229,900 14.606 10.46 10.37 10.47 10.16 10.47 3,224,940 10.304 1.51%
2010-03-25 0 14.60 14.52 14.60 14.42 14.80 828,010 12,032,886 14.532 10.30 10.24 10.30 10.17 10.44 1,173,699 10.252 -0.68%
2010-03-24 0 14.70 14.66 14.70 14.56 14.98 1,381,000 20,321,780 14.715 10.37 10.34 10.37 10.27 10.57 1,957,559 10.381 -0.81%
2010-03-23 0 14.82 14.76 14.82 14.66 14.86 2,430,000 35,791,575 14.729 10.46 10.41 10.46 10.34 10.48 3,444,510 10.391 -0.27%
2010-03-22 0 14.86 14.84 14.86 14.10 14.92 2,311,000 33,952,760 14.692 10.48 10.47 10.48 9.947 10.53 3,275,829 10.365 4.50%
2010-03-19 0 14.22 14.24 14.30 14.10 14.50 2,579,601 36,693,810 14.225 10.03 10.05 10.09 9.947 10.23 3,656,569 10.035 -1.52%
2010-03-18 0 14.44 14.42 14.48 14.40 14.76 1,774,400 25,744,525 14.509 10.19 10.17 10.22 10.16 10.41 2,515,201 10.236 -1.23%
2010-03-17 0 14.62 14.52 14.66 14.32 14.78 2,981,100 43,383,012 14.553 10.31 10.24 10.34 10.10 10.43 4,225,691 10.266 -0.27%
2010-03-16 0 14.66 14.66 14.72 14.58 15.24 2,127,000 31,409,280 14.767 10.34 10.34 10.38 10.29 10.75 3,015,010 10.418 -2.79%
2010-03-15 0 15.08 15.08 15.18 15.06 15.60 2,231,000 33,897,209 15.194 10.64 10.64 10.71 10.62 11.01 3,162,429 10.719 -2.58%
2010-03-12 0 15.48 15.48 15.60 15.48 15.90 697,000 10,888,613 15.622 10.92 10.92 11.01 10.92 11.22 987,993 11.021 -0.77%
2010-03-11 0 15.60 15.58 15.60 15.56 15.76 667,000 10,406,180 15.601 11.01 10.99 11.01 10.98 11.12 945,468 11.006 0.00%
2010-03-10 0 15.60 15.56 15.58 15.54 15.62 1,260,000 19,643,989 15.590 11.01 10.98 10.99 10.96 11.02 1,786,042 10.999 0.39%
2010-03-09 0 15.54 15.42 15.54 15.38 15.68 1,107,000 17,217,960 15.554 10.96 10.88 10.96 10.85 11.06 1,569,166 10.973 -0.38%
2010-03-08 0 15.60 15.52 15.60 15.34 15.66 897,000 13,975,175 15.580 11.01 10.95 11.01 10.82 11.05 1,271,492 10.991 2.77%
2010-03-05 0 15.18 15.28 15.30 15.02 15.38 643,900 9,740,267 15.127 10.71 10.78 10.79 10.60 10.85 912,724 10.672 0.53%
2010-03-04 0 15.10 15.10 15.12 15.00 15.48 814,000 12,348,819 15.171 10.65 10.65 10.67 10.58 10.92 1,153,840 10.702 -0.40%
2010-03-03 0 15.16 15.12 15.16 15.08 15.36 568,000 8,652,400 15.233 10.69 10.67 10.69 10.64 10.84 805,137 10.746 -1.17%
2010-03-02 0 15.34 15.32 15.36 15.08 15.50 559,300 8,517,482 15.229 10.82 10.81 10.84 10.64 10.93 792,804 10.743 -0.26%
2010-03-01 0 15.38 15.38 15.42 15.30 15.66 306,000 4,720,840 15.428 10.85 10.85 10.88 10.79 11.05 433,753 10.884 0.79%
2010-02-26 0 15.26 15.26 15.28 15.22 15.70 355,000 5,465,020 15.394 10.77 10.77 10.78 10.74 11.08 503,210 10.860 -1.17%
2010-02-25 0 15.44 15.44 15.46 15.34 15.78 1,107,800 17,182,816 15.511 10.89 10.89 10.91 10.82 11.13 1,570,300 10.942 -0.52%
2010-02-24 0 15.52 15.54 15.58 15.00 15.60 1,931,667 29,815,278 15.435 10.95 10.96 10.99 10.58 11.01 2,738,126 10.889 2.51%
2010-02-23 0 15.14 15.04 15.10 14.72 15.20 535,248 8,080,461 15.097 10.68 10.61 10.65 10.38 10.72 758,711 10.650 1.75%
2010-02-22 0 14.88 14.86 14.88 14.86 15.20 186,000 2,795,280 15.028 10.50 10.48 10.50 10.48 10.72 263,654 10.602 0.40%
2010-02-19 0 14.82 14.76 14.82 14.54 15.30 594,000 8,823,340 14.854 10.46 10.41 10.46 10.26 10.79 841,991 10.479 -2.24%
2010-02-18 0 15.16 15.02 15.22 14.90 15.38 804,752 12,112,950 15.052 10.69 10.60 10.74 10.51 10.85 1,140,731 10.619 0.00%
2010-02-17 0 15.16 15.08 15.16 14.20 15.28 790,700 11,869,142 15.011 10.69 10.64 10.69 10.02 10.78 1,120,812 10.590 2.29%
2010-02-12 0 14.82 14.80 14.82 14.50 14.86 1,591,756 23,484,432 14.754 10.46 10.44 10.46 10.23 10.48 2,256,305 10.408 2.35%
2010-02-11 0 14.48 14.46 14.48 14.16 14.54 808,000 11,648,300 14.416 10.22 10.20 10.22 9.989 10.26 1,145,335 10.170 2.70%
2010-02-10 0 14.10 14.10 14.16 13.78 14.78 3,150,000 44,131,760 14.010 9.947 9.947 9.989 9.721 10.43 4,465,106 9.8837 0.71%
2010-02-09 0 14.00 13.98 14.00 13.42 14.02 3,933,200 54,252,242 13.793 9.877 9.862 9.877 9.467 9.891 5,575,287 9.7308 -0.28%
2010-02-08 0 14.04 14.04 14.06 13.58 14.26 2,335,000 32,517,038 13.926 9.905 9.905 9.919 9.580 10.06 3,309,848 9.8243 1.01%
2010-02-05 0 13.90 13.88 13.94 13.84 14.48 2,848,000 40,058,114 14.065 9.806 9.792 9.834 9.764 10.22 4,037,023 9.9227 -3.74%
2010-02-04 0 14.44 14.40 14.50 13.92 15.34 4,370,000 64,309,949 14.716 10.19 10.16 10.23 9.820 10.82 6,194,449 10.382 -5.37%
2010-02-03 0 15.26 15.26 15.30 14.76 15.36 4,406,514 65,674,978 14.904 10.77 10.77 10.79 10.41 10.84 6,246,207 10.514 4.09%
2010-02-02 0 14.66 14.66 14.70 14.48 15.10 1,480,740 21,852,712 14.758 10.34 10.34 10.37 10.22 10.65 2,098,940 10.411 0.41%
2010-02-01 0 14.60 14.58 14.68 14.18 14.68 922,597 13,401,984 14.526 10.30 10.29 10.36 10.00 10.36 1,307,776 10.248 2.38%
2010-01-29 0 14.26 14.40 14.48 14.14 14.98 1,755,000 25,442,260 14.497 10.06 10.16 10.22 9.975 10.57 2,487,702 10.227 -2.99%
2010-01-28 0 14.70 14.70 14.80 14.24 14.86 2,831,000 41,611,259 14.698 10.37 10.37 10.44 10.05 10.48 4,012,925 10.369 1.80%
2010-01-27 0 14.44 14.46 14.48 13.96 15.08 3,159,662 45,328,400 14.346 10.19 10.20 10.22 9.848 10.64 4,478,802 10.121 -2.96%
2010-01-26 0 14.88 14.88 14.98 14.82 15.74 6,195,600 93,715,974 15.126 10.50 10.50 10.57 10.46 11.10 8,782,226 10.671 -3.50%
2010-01-25 0 15.42 15.42 15.48 15.10 15.96 847,000 12,999,757 15.348 10.88 10.88 10.92 10.65 11.26 1,200,617 10.828 1.05%
2010-01-22 0 15.26 15.24 15.28 14.86 15.70 2,486,000 37,879,930 15.237 10.77 10.75 10.78 10.48 11.08 3,523,890 10.749 -3.05%
2010-01-21 0 15.74 15.72 15.74 15.52 16.00 2,234,000 35,443,658 15.866 11.10 11.09 11.10 10.95 11.29 3,166,681 11.193 -1.63%
2010-01-20 0 16.00 15.96 16.04 15.88 16.30 3,422,000 54,586,530 15.952 11.29 11.26 11.32 11.20 11.50 4,850,664 11.253 2.56%
2010-01-19 0 15.60 15.60 15.66 15.40 15.70 837,000 13,006,640 15.540 11.01 11.01 11.05 10.86 11.08 1,186,442 10.963 0.26%
2010-01-18 0 15.56 15.56 15.70 15.26 15.74 1,656,000 25,748,020 15.548 10.98 10.98 11.08 10.77 11.10 2,347,370 10.969 1.43%
2010-01-15 0 15.34 15.34 15.40 15.26 16.02 3,152,000 48,835,710 15.494 10.82 10.82 10.86 10.77 11.30 4,467,941 10.930 -1.54%
2010-01-14 0 15.58 15.54 15.56 15.50 16.40 2,083,000 32,726,910 15.711 10.99 10.96 10.98 10.93 11.57 2,952,640 11.084 -1.02%
2010-01-13 0 15.74 15.74 15.80 15.58 16.36 1,369,000 21,581,580 15.764 11.10 11.10 11.15 10.99 11.54 1,940,549 11.121 -2.84%
2010-01-12 0 16.20 16.20 16.30 16.02 16.40 1,855,800 29,781,553 16.048 11.43 11.43 11.50 11.30 11.57 2,630,585 11.321 -0.98%
2010-01-11 0 16.36 16.30 16.44 15.46 16.46 1,537,900 24,815,474 16.136 11.54 11.50 11.60 10.91 11.61 2,179,964 11.383 5.55%
2010-01-08 0 15.50 15.48 15.50 15.32 16.32 2,913,800 45,514,292 15.620 10.93 10.92 10.93 10.81 11.51 4,130,294 11.020 -3.97%
2010-01-07 0 16.14 16.14 16.20 16.08 16.80 2,303,000 37,671,438 16.358 11.39 11.39 11.43 11.34 11.85 3,264,489 11.540 -2.42%
2010-01-06 0 16.54 16.54 16.56 16.02 16.60 2,350,000 38,549,187 16.404 11.67 11.67 11.68 11.30 11.71 3,331,111 11.572 2.73%
2010-01-05 0 16.10 16.10 16.16 15.96 16.28 1,148,380 18,548,786 16.152 11.36 11.36 11.40 11.26 11.49 1,627,822 11.395 0.63%
2010-01-04 0 16.00 15.98 16.02 15.62 16.02 834,000 13,302,320 15.950 11.29 11.27 11.30 11.02 11.30 1,182,190 11.252 0.63%
2009-12-31 0 15.90 15.86 15.96 15.64 15.94 1,199,500 18,987,130 15.829 11.22 11.19 11.26 11.03 11.25 1,700,284 11.167 1.40%
2009-12-30 0 15.68 15.64 15.68 15.20 15.80 2,256,000 35,150,790 15.581 11.06 11.03 11.06 10.72 11.15 3,197,866 10.992 2.89%
2009-12-29 0 15.24 15.22 15.24 15.16 15.38 523,000 7,970,960 15.241 10.75 10.74 10.75 10.69 10.85 741,349 10.752 0.00%
2009-12-28 0 15.24 15.24 15.28 15.02 15.30 1,244,500 18,929,880 15.211 10.75 10.75 10.78 10.60 10.79 1,764,071 10.731 0.93%
2009-12-24 0 15.10 15.10 15.14 15.08 15.40 527,000 7,990,612 15.162 10.65 10.65 10.68 10.64 10.86 747,019 10.697 -1.18%
2009-12-23 0 15.28 15.22 15.32 14.80 15.40 1,527,000 23,057,240 15.100 10.78 10.74 10.81 10.44 10.86 2,164,513 10.652 1.73%
2009-12-22 0 15.02 14.96 15.04 14.80 15.30 442,100 6,639,608 15.018 10.60 10.55 10.61 10.44 10.79 626,674 10.595 0.81%
2009-12-21 0 14.90 14.94 14.98 14.54 15.24 2,629,132 39,224,429 14.919 10.51 10.54 10.57 10.26 10.75 3,726,779 10.525 -0.13%
2009-12-18 0 14.92 14.84 14.86 14.50 15.06 4,011,000 58,954,320 14.698 10.53 10.47 10.48 10.23 10.62 5,685,568 10.369 -3.74%
2009-12-17 0 15.50 15.42 15.50 15.24 15.56 1,374,000 21,291,100 15.496 10.93 10.88 10.93 10.75 10.98 1,947,637 10.932 1.71%
2009-12-16 0 15.24 15.22 15.30 15.00 15.30 2,320,300 35,169,600 15.157 10.75 10.74 10.79 10.58 10.79 3,289,011 10.693 -0.39%
2009-12-15 0 15.30 15.26 15.30 15.02 15.68 2,687,200 41,059,396 15.280 10.79 10.77 10.79 10.60 11.06 3,809,090 10.779 -1.16%
2009-12-14 0 15.48 15.48 15.50 15.12 15.66 1,173,000 18,186,640 15.504 10.92 10.92 10.93 10.67 11.05 1,662,720 10.938 1.84%
2009-12-11 0 15.20 15.22 15.30 15.12 15.84 1,259,000 19,655,520 15.612 10.72 10.74 10.79 10.67 11.17 1,784,625 11.014 -1.94%
2009-12-10 0 15.50 15.48 15.50 15.30 15.66 2,944,000 45,789,600 15.554 10.93 10.92 10.93 10.79 11.05 4,173,102 10.973 0.00%
2009-12-09 0 15.50 15.48 15.50 15.30 15.50 1,079,000 16,626,980 15.410 10.93 10.92 10.93 10.79 10.93 1,529,476 10.871 0.65%
2009-12-08 0 15.40 15.40 15.48 15.02 15.70 2,452,000 38,022,720 15.507 10.86 10.86 10.92 10.60 11.08 3,475,695 10.940 2.67%
2009-12-07 0 15.00 15.00 15.02 14.86 15.36 1,683,200 25,398,577 15.089 10.58 10.58 10.60 10.48 10.84 2,385,926 10.645 -1.96%
2009-12-04 0 15.30 15.28 15.30 15.18 15.68 2,427,850 37,375,938 15.395 10.79 10.78 10.79 10.71 11.06 3,441,463 10.860 -1.42%
2009-12-03 0 15.52 15.50 15.54 15.42 15.70 821,200 12,743,860 15.519 10.95 10.93 10.96 10.88 11.08 1,164,046 10.948 0.65%
2009-12-02 0 15.42 15.42 15.44 15.02 15.70 1,258,300 19,405,764 15.422 10.88 10.88 10.89 10.60 11.08 1,783,633 10.880 -0.26%
2009-12-01 0 15.46 15.44 15.46 15.32 15.78 1,167,000 18,101,945 15.512 10.91 10.89 10.91 10.81 11.13 1,654,215 10.943 -1.02%
2009-11-30 0 15.62 15.60 15.62 14.74 15.74 2,371,000 36,637,160 15.452 11.02 11.01 11.02 10.40 11.10 3,360,878 10.901 6.84%
2009-11-27 0 14.62 14.62 14.64 14.54 15.10 1,112,000 16,416,260 14.763 10.31 10.31 10.33 10.26 10.65 1,576,253 10.415 -3.05%
2009-11-26 0 15.08 15.06 15.10 14.98 15.26 829,000 12,484,740 15.060 10.64 10.62 10.65 10.57 10.77 1,175,102 10.624 0.67%
2009-11-25 0 14.98 14.98 15.00 14.80 15.30 949,000 14,210,212 14.974 10.57 10.57 10.58 10.44 10.79 1,345,202 10.564 0.00%
2009-11-24 0 14.98 14.92 14.98 14.86 15.16 2,653,000 39,787,540 14.997 10.57 10.53 10.57 10.48 10.69 3,760,611 10.580 2.04%
2009-11-23 0 14.68 14.68 14.72 14.68 15.10 884,020 13,074,296 14.790 10.36 10.36 10.38 10.36 10.65 1,253,093 10.434 -0.68%
2009-11-20 0 14.78 14.72 14.78 14.60 14.96 1,660,002 24,634,354 14.840 10.43 10.38 10.43 10.30 10.55 2,353,043 10.469 -1.07%
2009-11-19 0 14.94 14.90 14.96 14.80 15.58 2,227,000 33,717,912 15.141 10.54 10.51 10.55 10.44 10.99 3,156,759 10.681 -2.86%
2009-11-18 0 15.38 15.32 15.34 15.30 15.68 5,312,000 82,379,451 15.508 10.85 10.81 10.82 10.79 11.06 7,529,728 10.941 1.18%
2009-11-17 0 15.20 15.16 15.20 14.66 15.20 6,419,000 95,463,780 14.872 10.72 10.69 10.72 10.34 10.72 9,098,894 10.492 5.41%
2009-11-16 0 14.42 14.40 14.42 14.30 14.50 480,000 6,916,060 14.408 10.17 10.16 10.17 10.09 10.23 680,397 10.165 -0.14%
2009-11-13 0 14.44 14.44 14.54 14.20 14.68 895,711 12,876,576 14.376 10.19 10.19 10.26 10.02 10.36 1,269,665 10.142 -0.82%
2009-11-12 0 14.56 14.54 14.56 13.50 14.90 726,400 10,590,460 14.579 10.27 10.26 10.27 9.524 10.51 1,029,668 10.285 -1.62%
2009-11-11 0 14.80 14.74 14.84 14.68 14.90 673,032 9,956,608 14.794 10.44 10.40 10.47 10.36 10.51 954,019 10.436 0.00%
2009-11-10 0 14.80 14.80 14.82 14.64 14.98 1,296,000 19,297,400 14.890 10.44 10.44 10.46 10.33 10.57 1,837,072 10.504 -0.40%
2009-11-09 0 14.86 14.82 14.86 14.76 14.92 1,593,835 23,650,082 14.838 10.48 10.46 10.48 10.41 10.53 2,259,251 10.468 0.95%
2009-11-06 0 14.72 14.66 14.72 14.50 14.92 596,000 8,744,540 14.672 10.38 10.34 10.38 10.23 10.53 844,826 10.351 0.41%
2009-11-05 0 14.66 14.64 14.68 14.20 14.78 1,129,615 16,475,844 14.585 10.34 10.33 10.36 10.02 10.43 1,601,222 10.290 1.81%
2009-11-04 0 14.40 14.30 14.40 14.10 15.00 2,097,000 30,576,620 14.581 10.16 10.09 10.16 9.947 10.58 2,972,485 10.287 2.13%
2009-11-03 0 14.10 14.12 14.26 14.06 14.60 2,927,000 42,002,080 14.350 9.947 9.961 10.06 9.919 10.30 4,149,005 10.123 -1.95%
2009-11-02 0 14.38 14.36 14.40 13.82 14.50 1,719,000 24,418,600 14.205 10.14 10.13 10.16 9.750 10.23 2,436,672 10.021 1.27%
2009-10-30 0 14.20 14.10 14.14 13.80 14.20 1,554,000 21,661,548 13.939 10.02 9.947 9.975 9.735 10.02 2,202,786 9.8337 3.65%
2009-10-29 0 13.70 13.68 13.82 13.46 14.20 2,611,000 35,882,590 13.743 9.665 9.651 9.750 9.496 10.02 3,701,077 9.6952 -4.46%
2009-10-28 0 14.34 14.34 14.44 13.90 14.50 3,423,000 48,797,860 14.256 10.12 10.12 10.19 9.806 10.23 4,852,082 10.057 3.17%
2009-10-27 0 13.90 13.88 13.90 13.74 14.06 1,051,000 14,631,520 13.922 9.806 9.792 9.806 9.693 9.919 1,489,786 9.8212 -0.43%
2009-10-23 0 13.96 13.94 14.00 13.20 14.00 1,036,325 14,372,066 13.868 9.848 9.834 9.877 9.312 9.877 1,468,984 9.7837 1.31%
2009-10-22 0 13.78 13.76 13.78 13.20 13.86 3,096,338 42,623,344 13.766 9.721 9.707 9.721 9.312 9.778 4,389,040 9.7113 3.45%
2009-10-21 0 13.32 13.48 13.50 13.28 13.50 3,204,000 42,716,420 13.332 9.397 9.510 9.524 9.369 9.524 4,541,651 9.4055 -0.75%
2009-10-20 0 13.42 13.40 13.42 13.30 13.80 2,561,000 34,743,260 13.566 9.467 9.453 9.467 9.383 9.735 3,630,202 9.5706 -3.17%
2009-10-19 0 13.86 13.84 13.88 13.72 14.30 1,052,042 14,583,263 13.862 9.778 9.764 9.792 9.679 10.09 1,491,263 9.7791 -0.29%
2009-10-16 0 13.90 13.74 13.90 13.66 13.96 766,000 10,556,060 13.781 9.806 9.693 9.806 9.637 9.848 1,085,800 9.7219 -0.43%
2009-10-15 0 13.96 13.88 13.98 13.90 14.32 1,314,000 18,495,660 14.076 9.848 9.792 9.862 9.806 10.10 1,862,587 9.9301 -0.29%
2009-10-14 0 14.00 13.98 14.00 13.72 14.08 1,010,000 14,117,678 13.978 9.877 9.862 9.877 9.679 9.933 1,431,669 9.8610 2.04%
2009-10-13 0 13.72 13.72 13.76 13.70 14.00 1,647,000 22,749,620 13.813 9.679 9.679 9.707 9.665 9.877 2,334,613 9.7445 -1.29%
2009-10-12 0 13.90 13.84 13.90 13.82 14.00 1,053,000 14,660,120 13.922 9.806 9.764 9.806 9.750 9.877 1,492,621 9.8217 -0.71%
2009-10-09 0 14.00 14.00 14.02 13.64 14.24 1,791,000 25,022,887 13.971 9.877 9.877 9.891 9.623 10.05 2,538,732 9.8565 0.57%
2009-10-08 0 13.92 13.90 13.94 13.50 13.98 1,277,000 17,586,262 13.772 9.820 9.806 9.834 9.524 9.862 1,810,140 9.7154 1.90%
2009-10-07 0 13.66 13.64 13.70 13.60 13.98 1,095,500 15,033,950 13.723 9.637 9.623 9.665 9.594 9.862 1,552,865 9.6814 -2.43%
2009-10-06 0 14.00 13.94 13.98 13.52 14.00 3,279,000 45,447,965 13.860 9.877 9.834 9.862 9.538 9.877 4,647,963 9.7780 3.55%
2009-10-05 0 13.52 13.52 13.60 13.08 13.68 1,878,000 25,484,360 13.570 9.538 9.538 9.594 9.228 9.651 2,662,054 9.5732 2.27%
2009-10-02 0 13.22 13.16 13.22 13.14 13.44 1,552,480 20,492,324 13.200 9.326 9.284 9.326 9.270 9.482 2,200,631 9.3120 -1.93%
2009-09-30 0 13.48 13.44 13.60 13.06 13.54 1,173,000 15,623,440 13.319 9.510 9.482 9.594 9.213 9.552 1,662,720 9.3963 1.97%
2009-09-29 0 13.22 13.20 13.22 13.12 13.50 2,449,000 32,474,680 13.260 9.326 9.312 9.326 9.256 9.524 3,471,443 9.3548 0.76%
2009-09-28 0 13.12 13.12 13.14 12.56 13.14 3,144,300 40,851,084 12.992 9.256 9.256 9.270 8.861 9.270 4,457,026 9.1655 2.18%
2009-09-25 0 12.84 12.78 12.84 12.34 13.10 1,973,000 25,244,760 12.795 9.058 9.016 9.058 8.706 9.242 2,796,716 9.0266 -1.23%
2009-09-24 0 13.00 12.96 13.00 12.84 13.20 1,597,648 20,706,810 12.961 9.171 9.143 9.171 9.058 9.312 2,264,656 9.1435 -0.15%
2009-09-23 0 13.02 13.00 13.02 12.72 13.20 1,157,730 15,019,666 12.973 9.185 9.171 9.185 8.974 9.312 1,641,075 9.1523 0.15%
2009-09-22 0 13.00 12.92 13.12 12.62 13.24 1,926,000 24,973,136 12.966 9.171 9.115 9.256 8.903 9.340 2,730,093 9.1474 0.78%
2009-09-21 0 12.90 12.90 12.94 12.70 13.38 1,184,000 15,339,600 12.956 9.101 9.101 9.129 8.959 9.439 1,678,313 9.1399 -1.98%
2009-09-18 0 13.16 13.12 13.18 12.84 13.56 2,840,800 37,109,056 13.063 9.284 9.256 9.298 9.058 9.566 4,026,817 9.2155 -2.08%
2009-09-17 0 13.44 13.42 13.44 13.38 13.90 1,391,366 18,829,189 13.533 9.482 9.467 9.482 9.439 9.806 1,972,253 9.5470 -0.59%
2009-09-16 0 13.52 13.52 13.60 13.24 13.80 1,822,300 24,717,940 13.564 9.538 9.538 9.594 9.340 9.735 2,583,099 9.5691 0.45%
2009-09-15 0 13.46 13.46 13.54 13.12 13.90 674,000 9,178,780 13.618 9.496 9.496 9.552 9.256 9.806 955,391 9.6074 1.97%
2009-09-14 0 13.20 13.16 13.20 13.06 13.76 1,014,000 13,635,260 13.447 9.312 9.284 9.312 9.213 9.707 1,437,339 9.4865 -4.35%
2009-09-11 0 13.80 13.72 13.78 13.36 13.86 2,945,093 40,533,734 13.763 9.735 9.679 9.721 9.425 9.778 4,174,652 9.7095 2.99%
2009-09-10 0 13.40 13.38 13.40 13.04 13.60 1,730,120 23,167,717 13.391 9.453 9.439 9.453 9.199 9.594 2,452,435 9.4468 2.92%
2009-09-09 0 13.02 13.02 13.04 12.90 13.20 1,466,325 19,118,706 13.039 9.185 9.185 9.199 9.101 9.312 2,078,507 9.1983 -0.31%
2009-09-08 0 13.06 13.08 13.10 13.02 13.16 721,000 9,444,240 13.099 9.213 9.228 9.242 9.185 9.284 1,022,013 9.2408 -0.15%
2009-09-07 0 13.08 13.06 13.08 12.50 13.30 2,096,354 27,124,256 12.939 9.228 9.213 9.228 8.818 9.383 2,971,569 9.1279 5.48%
2009-09-04 0 12.40 12.32 12.38 12.22 12.70 3,147,200 38,767,876 12.318 8.748 8.691 8.734 8.621 8.959 4,461,137 8.6901 0.81%
2009-09-03 0 12.30 12.26 12.30 12.04 12.40 814,000 9,984,770 12.266 8.677 8.649 8.677 8.494 8.748 1,153,840 8.6535 0.49%
2009-09-02 0 12.24 12.24 12.28 12.10 12.50 634,400 7,777,400 12.259 8.635 8.635 8.663 8.536 8.818 899,258 8.6487 -0.16%
2009-09-01 0 12.26 12.22 12.30 11.94 12.70 3,342,100 40,468,340 12.109 8.649 8.621 8.677 8.423 8.959 4,737,407 8.5423 -7.12%
2009-08-31 0 13.20 13.18 13.20 11.90 13.32 2,133,000 25,968,080 12.174 9.312 9.298 9.312 8.395 9.397 3,023,515 8.5887 9.82%
2009-08-28 0 12.02 12.02 12.04 11.98 12.30 356,000 4,298,820 12.075 8.480 8.480 8.494 8.452 8.677 504,628 8.5188 -1.80%
2009-08-27 0 12.24 12.22 12.24 12.20 12.46 740,922 9,140,328 12.336 8.635 8.621 8.635 8.607 8.790 1,050,252 8.7030 -1.29%
2009-08-26 0 12.40 12.38 12.40 12.14 12.44 235,000 2,883,100 12.269 8.748 8.734 8.748 8.564 8.776 333,111 8.6551 1.64%
2009-08-25 0 12.20 12.10 12.22 12.00 12.40 3,139,500 38,486,180 12.259 8.607 8.536 8.621 8.466 8.748 4,450,222 8.6481 -2.40%
2009-08-24 0 12.50 12.50 12.56 12.00 12.72 3,041,000 37,399,240 12.298 8.818 8.818 8.861 8.466 8.974 4,310,599 8.6761 3.82%
2009-08-21 0 12.04 12.04 12.06 11.56 12.18 3,445,000 40,842,160 11.855 8.494 8.494 8.508 8.155 8.593 4,883,267 8.3637 3.61%
2009-08-20 0 11.62 11.60 11.62 11.46 12.18 3,657,235 42,687,159 11.672 8.198 8.183 8.198 8.085 8.593 5,184,108 8.2342 -1.69%
2009-08-19 0 11.82 11.70 11.84 11.56 12.16 721,000 8,575,860 11.894 8.339 8.254 8.353 8.155 8.579 1,022,013 8.3911 -0.67%
2009-08-18 0 11.90 11.90 11.94 11.42 11.98 2,033,700 23,798,206 11.702 8.395 8.395 8.423 8.056 8.452 2,882,757 8.2554 0.85%
2009-08-17 0 11.80 11.74 11.80 11.32 11.96 2,786,000 32,693,560 11.735 8.325 8.282 8.325 7.986 8.437 3,949,138 8.2787 -2.48%
2009-08-14 0 12.10 12.08 12.10 11.90 12.76 2,546,000 30,781,820 12.090 8.536 8.522 8.536 8.395 9.002 3,608,940 8.5293 -3.82%
2009-08-13 0 12.58 12.54 12.62 12.30 12.98 2,156,898 27,062,867 12.547 8.875 8.847 8.903 8.677 9.157 3,057,390 8.8516 -0.63%
2009-08-12 0 12.66 12.66 12.76 12.30 13.00 1,462,000 18,628,595 12.742 8.931 8.931 9.002 8.677 9.171 2,072,376 8.9890 -3.06%
2009-08-11 0 13.06 13.06 13.10 12.90 13.32 1,088,000 14,216,820 13.067 9.213 9.213 9.242 9.101 9.397 1,542,233 9.2183 -0.76%
2009-08-10 0 13.16 13.14 13.16 13.12 13.80 2,752,000 36,893,700 13.406 9.284 9.270 9.284 9.256 9.735 3,900,943 9.4576 -0.75%
2009-08-07 0 13.26 13.24 13.32 13.18 13.94 2,068,000 27,758,620 13.423 9.355 9.340 9.397 9.298 9.834 2,931,377 9.4695 -4.88%
2009-08-06 0 13.94 13.84 13.94 13.00 14.00 4,293,000 58,388,040 13.601 9.834 9.764 9.834 9.171 9.877 6,085,302 9.5949 2.95%
2009-08-05 0 13.54 13.48 13.50 12.62 14.00 9,571,900 126,817,624 13.249 9.552 9.510 9.524 8.903 9.877 13,568,110 9.3467 7.12%
2009-08-04 0 12.64 12.62 12.64 12.26 12.88 4,028,000 50,562,175 12.553 8.917 8.903 8.917 8.649 9.086 5,709,666 8.8555 3.10%
2009-08-03 0 12.26 12.18 12.26 11.70 12.30 1,248,500 15,046,760 12.052 8.649 8.593 8.649 8.254 8.677 1,769,741 8.5022 2.34%
2009-07-31 0 11.98 11.82 11.98 11.62 12.10 2,104,000 24,832,000 11.802 8.452 8.339 8.452 8.198 8.536 2,982,407 8.3262 1.53%
2009-07-30 0 11.80 11.76 11.80 11.32 12.18 2,477,000 28,834,168 11.641 8.325 8.296 8.325 7.986 8.593 3,511,133 8.2122 -0.67%
2009-07-29 0 11.88 11.88 11.90 11.60 12.60 2,860,500 34,347,120 12.007 8.381 8.381 8.395 8.183 8.889 4,054,741 8.4709 -5.71%
2009-07-28 0 12.60 12.58 12.62 12.30 12.88 3,007,000 37,678,930 12.530 8.889 8.875 8.903 8.677 9.086 4,262,404 8.8398 -0.16%
2009-07-27 0 12.62 12.58 12.70 12.20 12.72 5,948,000 74,916,300 12.595 8.903 8.875 8.959 8.607 8.974 8,431,254 8.8855 4.47%
2009-07-24 0 12.08 12.06 12.08 11.58 12.36 4,731,205 56,903,553 12.027 8.522 8.508 8.522 8.169 8.720 6,706,454 8.4849 3.96%
2009-07-23 0 11.62 11.56 11.62 11.52 12.18 5,151,300 60,843,950 11.811 8.198 8.155 8.198 8.127 8.593 7,301,937 8.3326 -3.65%
2009-07-22 0 12.06 12.06 12.18 12.00 12.76 1,666,675 20,268,016 12.161 8.508 8.508 8.593 8.466 9.002 2,362,502 8.5790 -2.58%
2009-07-21 0 12.38 12.32 12.40 12.22 13.00 2,820,400 35,050,906 12.428 8.734 8.691 8.748 8.621 9.171 3,997,900 8.7673 -1.59%
2009-07-20 0 12.58 12.58 12.60 12.00 12.70 5,194,000 64,986,200 12.512 8.875 8.875 8.889 8.466 8.959 7,362,464 8.8267 5.18%
2009-07-17 0 11.96 11.96 12.00 11.92 12.06 1,270,068 15,217,229 11.981 8.437 8.437 8.466 8.409 8.508 1,800,314 8.4525 -0.17%
2009-07-16 0 11.98 11.94 11.98 11.92 12.10 3,652,500 43,787,288 11.988 8.452 8.423 8.452 8.409 8.536 5,177,397 8.4574 1.35%
2009-07-15 0 11.82 11.84 11.86 11.40 11.92 2,174,900 25,577,968 11.761 8.339 8.353 8.367 8.042 8.409 3,082,908 8.2967 3.32%
2009-07-14 0 11.44 11.40 11.44 11.22 11.60 805,959 9,171,700 11.380 8.071 8.042 8.071 7.915 8.183 1,142,442 8.0282 0.53%
2009-07-13 0 11.38 11.26 11.38 10.94 11.40 2,372,800 26,535,496 11.183 8.028 7.944 8.028 7.718 8.042 3,363,430 7.8894 1.61%
2009-07-10 0 11.20 11.06 11.20 10.80 11.20 685,000 7,625,320 11.132 7.901 7.803 7.901 7.619 7.901 970,983 7.8532 0.72%
2009-07-09 0 11.12 11.10 11.12 10.72 11.26 896,000 9,950,240 11.105 7.845 7.831 7.845 7.563 7.944 1,270,075 7.8344 2.96%
2009-07-08 0 10.80 10.80 10.90 10.50 11.08 3,530,000 38,414,985 10.882 7.619 7.619 7.690 7.407 7.817 5,003,754 7.6772 -2.70%
2009-07-07 0 11.10 11.08 11.10 11.00 11.28 591,000 6,571,320 11.119 7.831 7.817 7.831 7.760 7.958 837,739 7.8441 -1.60%
2009-07-06 0 11.28 11.20 11.28 11.00 11.38 1,028,000 11,499,640 11.186 7.958 7.901 7.958 7.760 8.028 1,457,184 7.8917 -0.88%
2009-07-03 0 11.38 11.38 11.44 10.54 11.40 1,697,000 18,879,330 11.125 8.028 8.028 8.071 7.436 8.042 2,405,487 7.8484 2.89%
2009-07-02 0 11.06 11.02 11.04 10.88 11.38 2,142,467 23,647,587 11.038 7.803 7.774 7.788 7.676 8.028 3,036,934 7.7867 0.73%
2009-06-30 0 10.98 10.92 11.02 10.88 11.72 3,377,600 37,208,058 11.016 7.746 7.704 7.774 7.676 8.268 4,787,728 7.7715 -4.36%
2009-06-29 0 11.48 11.48 11.50 10.50 11.90 2,377,000 27,542,536 11.587 8.099 8.099 8.113 7.407 8.395 3,369,383 8.1744 -3.53%
2009-06-26 0 11.90 11.80 11.90 11.68 12.00 1,104,600 13,087,200 11.848 8.395 8.325 8.395 8.240 8.466 1,565,764 8.3583 1.88%
2009-06-25 0 11.68 11.66 11.70 11.64 12.18 3,023,445 35,769,888 11.831 8.240 8.226 8.254 8.212 8.593 4,285,715 8.3463 -0.34%
2009-06-24 0 11.72 11.72 11.74 11.00 11.88 4,498,000 52,358,032 11.640 8.268 8.268 8.282 7.760 8.381 6,375,888 8.2119 5.78%
2009-06-23 0 11.08 11.06 11.10 10.94 11.60 2,725,000 30,329,899 11.130 7.817 7.803 7.831 7.718 8.183 3,862,671 7.8521 -3.48%
2009-06-22 0 11.48 11.44 11.48 11.34 11.66 1,902,333 21,817,696 11.469 8.099 8.071 8.099 8.000 8.226 2,696,546 8.0910 -1.37%
2009-06-19 0 11.64 11.62 11.74 11.32 11.88 5,253,000 61,267,840 11.663 8.212 8.198 8.282 7.986 8.381 7,446,096 8.2282 3.01%
2009-06-18 0 11.30 11.24 11.30 10.90 11.48 4,458,000 50,115,300 11.242 7.972 7.929 7.972 7.690 8.099 6,319,188 7.9307 1.44%
2009-06-17 0 11.14 11.06 11.14 10.28 11.52 10,195,000 113,232,040 11.107 7.859 7.803 7.859 7.252 8.127 14,451,351 7.8354 7.12%
2009-06-16 0 10.40 10.58 10.64 9.900 10.70 4,296,000 43,983,588 10.238 7.337 7.464 7.506 6.984 7.549 6,089,554 7.2228 0.00%
2009-06-15 0 10.40 10.40 10.42 10.38 10.76 1,539,000 16,225,971 10.543 7.337 7.337 7.351 7.323 7.591 2,181,523 7.4379 -1.14%
2009-06-12 0 10.52 10.50 10.54 10.50 10.76 1,583,000 16,843,590 10.640 7.422 7.407 7.436 7.407 7.591 2,243,893 7.5064 -0.19%
2009-06-11 0 10.54 10.52 10.54 10.50 10.76 1,225,000 13,047,800 10.651 7.436 7.422 7.436 7.407 7.591 1,736,430 7.5142 0.00%
2009-06-10 0 10.54 10.52 10.54 10.22 10.68 2,149,900 22,641,823 10.532 7.436 7.422 7.436 7.210 7.534 3,047,470 7.4297 2.93%
2009-06-09 0 10.24 10.22 10.24 10.22 10.60 1,030,000 10,675,620 10.365 7.224 7.210 7.224 7.210 7.478 1,460,019 7.3120 -1.54%
2009-06-08 0 10.40 10.40 10.42 10.32 10.62 1,955,000 20,467,120 10.469 7.337 7.337 7.351 7.280 7.492 2,771,201 7.3857 -2.80%
2009-06-05 0 10.70 10.70 10.74 10.40 10.80 3,250,000 34,712,640 10.681 7.549 7.549 7.577 7.337 7.619 4,606,855 7.5350 1.13%
2009-06-04 0 10.58 10.52 10.58 10.12 10.74 5,452,000 56,649,704 10.391 7.464 7.422 7.464 7.139 7.577 7,728,177 7.3303 0.95%
2009-06-03 0 10.48 10.42 10.46 10.28 11.16 4,632,000 49,413,860 10.668 7.393 7.351 7.379 7.252 7.873 6,565,832 7.5259 -3.50%
2009-06-02 0 10.86 10.72 10.86 10.32 11.52 4,343,000 47,611,760 10.963 7.661 7.563 7.661 7.280 8.127 6,156,176 7.7340 -3.89%
2009-06-01 0 11.30 11.28 11.36 11.20 11.46 3,896,000 44,045,400 11.305 7.972 7.958 8.014 7.901 8.085 5,522,556 7.9755 -0.18%
2009-05-29 0 11.32 11.32 11.34 11.30 11.80 3,419,900 39,270,452 11.483 7.986 7.986 8.000 7.972 8.325 4,847,688 8.1009 -1.57%
2009-05-27 0 11.50 11.48 11.50 11.38 11.56 4,329,000 49,706,640 11.482 8.113 8.099 8.113 8.028 8.155 6,136,331 8.1004 2.13%
2009-05-26 0 11.26 11.24 11.28 11.02 11.36 1,234,000 13,865,480 11.236 7.944 7.929 7.958 7.774 8.014 1,749,188 7.9268 1.81%
2009-05-25 0 11.06 11.06 11.08 10.96 11.20 1,471,000 16,345,000 11.111 7.803 7.803 7.817 7.732 7.901 2,085,134 7.8388 -1.25%
2009-05-22 0 11.20 11.14 11.20 11.00 11.58 4,643,500 52,382,800 11.281 7.901 7.859 7.901 7.760 8.169 6,582,133 7.9583 0.72%
2009-05-21 0 11.12 11.10 11.12 11.02 11.26 742,000 8,256,160 11.127 7.845 7.831 7.845 7.774 7.944 1,051,781 7.8497 -0.04%
2009-05-20 0 11.30 11.30 11.40 10.96 11.50 3,529,000 39,378,940 11.159 7.848 7.848 7.917 7.611 7.987 5,081,504 7.7495 -0.70%
2009-05-19 0 11.38 11.30 11.38 11.18 11.50 2,289,000 25,921,520 11.324 7.903 7.848 7.903 7.764 7.987 3,295,994 7.8646 3.08%
2009-05-18 0 11.04 11.20 11.22 10.50 11.24 2,470,034 27,288,909 11.048 7.667 7.778 7.792 7.292 7.806 3,556,670 7.6726 3.95%
2009-05-15 0 10.62 10.60 10.70 10.60 10.92 1,691,900 18,189,180 10.751 7.375 7.361 7.431 7.361 7.584 2,436,213 7.4662 0.00%
2009-05-14 0 10.62 10.62 10.68 10.34 10.74 1,528,100 16,107,970 10.541 7.375 7.375 7.417 7.181 7.459 2,200,353 7.3206 1.53%
2009-05-13 0 10.46 10.40 10.44 10.34 10.90 862,587 9,210,378 10.678 7.264 7.223 7.250 7.181 7.570 1,242,063 7.4154 0.00%
2009-05-12 0 10.46 10.46 10.48 10.14 10.48 3,401,800 35,054,936 10.305 7.264 7.264 7.278 7.042 7.278 4,898,345 7.1565 -0.38%
2009-05-11 0 10.50 10.50 10.56 10.10 11.20 3,252,068 34,860,318 10.719 7.292 7.292 7.334 7.014 7.778 4,682,742 7.4444 -5.58%
2009-05-08 0 11.12 11.08 11.18 10.78 11.24 1,675,400 18,625,580 11.117 7.723 7.695 7.764 7.486 7.806 2,412,454 7.7206 -0.71%
2009-05-07 0 11.20 11.12 11.22 11.02 11.46 3,926,000 44,190,298 11.256 7.778 7.723 7.792 7.653 7.959 5,653,155 7.8169 1.63%
2009-05-06 0 11.02 11.00 11.04 10.60 11.12 2,434,616 26,666,968 10.953 7.653 7.639 7.667 7.361 7.723 3,505,670 7.6068 0.00%
2009-05-05 0 11.02 11.02 11.14 10.58 11.28 3,398,034 37,340,364 10.989 7.653 7.653 7.737 7.348 7.834 4,892,922 7.6315 1.29%
2009-05-04 0 10.88 10.84 10.88 10.20 11.10 6,629,752 71,832,715 10.835 7.556 7.528 7.556 7.084 7.709 9,546,361 7.5246 1.87%
2009-04-30 0 10.68 10.66 10.68 10.22 10.80 2,704,000 28,559,440 10.562 7.417 7.403 7.417 7.098 7.500 3,893,564 7.3350 3.89%
2009-04-29 0 10.28 10.28 10.30 10.16 10.50 3,836,000 39,699,000 10.349 7.139 7.139 7.153 7.056 7.292 5,523,561 7.1872 2.59%
2009-04-28 0 10.02 10.00 10.02 9.830 10.30 5,762,298 58,146,924 10.091 6.959 6.945 6.959 6.827 7.153 8,297,291 7.0079 -1.18%
2009-04-27 0 10.14 10.12 10.16 9.720 10.30 4,525,900 45,228,334 9.9932 7.042 7.028 7.056 6.750 7.153 6,516,967 6.9401 -0.59%
2009-04-24 0 10.20 10.14 10.20 9.860 10.60 9,613,868 97,724,362 10.165 7.084 7.042 7.084 6.848 7.361 13,843,272 7.0593 -3.41%
2009-04-23 0 10.56 10.56 10.62 8.840 12.00 27,768,352 279,296,225 10.058 7.334 7.334 7.375 6.139 8.334 39,984,410 6.9851 19.59%
2009-04-22 0 8.830 8.830 8.850 8.310 9.000 15,178,000 132,895,900 8.7558 6.132 6.132 6.146 5.771 6.250 21,855,218 6.0807 10.10%
2009-04-21 0 8.020 7.990 8.010 7.850 8.030 2,186,000 17,337,366 7.9311 5.570 5.549 5.563 5.452 5.577 3,147,681 5.5080 -0.37%
2009-04-20 0 8.050 8.050 8.080 7.800 8.140 4,168,000 33,385,340 8.0099 5.591 5.591 5.611 5.417 5.653 6,001,617 5.5627 2.81%
2009-04-17 0 7.830 7.790 7.820 7.780 7.940 2,232,445 17,577,374 7.8736 5.438 5.410 5.431 5.403 5.514 3,214,559 5.4681 0.90%
2009-04-16 0 7.760 7.750 7.790 7.520 8.180 5,740,000 44,838,940 7.8117 5.389 5.382 5.410 5.222 5.681 8,265,183 5.4250 -2.02%
2009-04-15 0 7.920 7.900 7.920 7.800 8.060 4,304,000 34,046,620 7.9105 5.500 5.486 5.500 5.417 5.598 6,197,447 5.4937 -1.61%
2009-04-14 0 8.050 8.050 8.100 7.870 8.110 3,027,000 24,274,420 8.0193 5.591 5.591 5.625 5.466 5.632 4,358,660 5.5692 1.13%
2009-04-09 0 7.960 7.860 7.980 7.470 7.980 2,398,000 18,484,640 7.7084 5.528 5.459 5.542 5.188 5.542 3,452,946 5.3533 5.85%
2009-04-08 0 7.520 7.500 7.550 7.490 7.990 2,005,000 15,229,530 7.5958 5.222 5.209 5.243 5.202 5.549 2,887,054 5.2751 -6.00%
2009-04-07 0 8.000 7.870 8.000 7.520 8.030 1,993,000 15,429,130 7.7417 5.556 5.466 5.556 5.222 5.577 2,869,775 5.3764 -0.37%
2009-04-06 0 8.030 8.030 8.040 7.930 8.140 3,170,410 25,428,092 8.0204 5.577 5.577 5.584 5.507 5.653 4,565,160 5.5700 1.39%
2009-04-03 0 7.920 7.900 7.920 7.780 8.370 2,446,470 19,401,295 7.9303 5.500 5.486 5.500 5.403 5.813 3,522,739 5.5074 -5.15%
2009-04-02 0 8.350 8.260 8.350 8.120 8.390 1,860,000 15,382,300 8.2701 5.799 5.736 5.799 5.639 5.827 2,678,265 5.7434 3.34%
2009-04-01 0 8.080 8.040 8.080 7.800 8.100 1,404,455 11,193,090 7.9697 5.611 5.584 5.611 5.417 5.625 2,022,313 5.5348 2.54%
2009-03-31 0 7.880 7.870 7.880 7.750 7.930 1,755,704 13,802,203 7.8613 5.472 5.466 5.472 5.382 5.507 2,528,086 5.4595 1.94%
2009-03-30 0 7.730 7.710 7.770 7.710 7.980 1,096,000 8,540,340 7.7923 5.368 5.354 5.396 5.354 5.542 1,578,160 5.4116 -2.15%
2009-03-27 0 7.900 7.880 7.900 7.860 8.000 1,750,000 13,826,090 7.9006 5.486 5.472 5.486 5.459 5.556 2,519,873 5.4868 0.51%
2009-03-26 0 7.860 7.850 7.880 7.810 7.900 2,130,000 16,745,570 7.8618 5.459 5.452 5.472 5.424 5.486 3,067,045 5.4598 0.13%
2009-03-25 0 7.850 7.830 7.870 7.800 8.100 4,081,000 32,104,000 7.8667 5.452 5.438 5.466 5.417 5.625 5,876,344 5.4633 -0.88%
2009-03-24 0 7.920 7.920 7.930 7.850 8.380 7,690,863 61,967,462 8.0573 5.500 5.500 5.507 5.452 5.820 11,074,284 5.5956 -4.35%
2009-03-23 0 8.280 8.270 8.280 7.900 8.350 1,290,000 10,673,280 8.2739 5.750 5.743 5.750 5.486 5.799 1,857,506 5.7460 4.55%
2009-03-20 0 7.920 7.900 7.920 7.780 8.250 2,507,000 19,865,180 7.9239 5.500 5.486 5.500 5.403 5.729 3,609,898 5.5030 -4.00%
2009-03-19 0 8.250 8.200 8.250 8.200 8.400 3,781,000 31,478,960 8.3256 5.729 5.695 5.729 5.695 5.834 5,444,365 5.7819 -2.37%
2009-03-18 0 8.450 8.360 8.460 8.200 8.450 1,877,500 15,658,660 8.3402 5.868 5.806 5.875 5.695 5.868 2,703,464 5.7921 3.17%
2009-03-17 0 8.190 8.170 8.190 7.860 8.260 4,686,000 37,939,510 8.0964 5.688 5.674 5.688 5.459 5.736 6,747,500 5.6228 3.67%
2009-03-16 0 7.900 7.900 7.910 7.660 7.950 2,083,000 16,441,960 7.8934 5.486 5.486 5.493 5.320 5.521 2,999,369 5.4818 3.95%
2009-03-13 0 7.600 7.600 7.610 7.380 7.780 2,801,000 21,222,870 7.5769 5.278 5.278 5.285 5.125 5.403 4,033,237 5.2620 3.68%
2009-03-12 0 7.330 7.330 7.380 7.120 7.400 1,166,000 8,510,650 7.2990 5.091 5.091 5.125 4.945 5.139 1,678,955 5.0690 -1.08%
2009-03-11 0 7.410 7.380 7.410 7.230 7.460 2,110,700 15,627,295 7.4038 5.146 5.125 5.146 5.021 5.181 3,039,255 5.1418 2.21%
2009-03-10 0 7.250 7.250 7.280 7.000 7.280 856,000 6,131,900 7.1634 5.035 5.035 5.056 4.861 5.056 1,232,578 4.9749 2.11%
2009-03-09 0 7.100 6.830 7.100 6.800 7.440 2,874,000 20,318,330 7.0697 4.931 4.743 4.931 4.722 5.167 4,138,351 4.9098 -4.44%
2009-03-06 0 7.430 7.400 7.450 7.280 7.610 2,179,000 16,245,450 7.4555 5.160 5.139 5.174 5.056 5.285 3,137,602 5.1777 0.41%
2009-03-05 0 7.400 7.400 7.460 7.250 7.500 1,635,000 12,137,300 7.4234 5.139 5.139 5.181 5.035 5.209 2,354,281 5.1554 0.14%
2009-03-04 0 7.390 7.190 7.400 6.850 7.500 1,044,634 7,572,498 7.2489 5.132 4.993 5.139 4.757 5.209 1,504,197 5.0342 6.79%
2009-03-03 0 6.920 6.750 6.920 6.550 6.940 1,071,000 7,257,480 6.7764 4.806 4.688 4.806 4.549 4.820 1,542,162 4.7060 0.14%
2009-03-02 0 6.910 6.910 6.970 6.890 7.080 1,144,284 7,956,735 6.9535 4.799 4.799 4.841 4.785 4.917 1,647,686 4.8290 -2.40%
2009-02-27 0 7.080 7.080 7.200 7.060 7.350 1,167,000 8,384,030 7.1843 4.917 4.917 5.000 4.903 5.104 1,680,395 4.9893 -1.67%
2009-02-26 0 7.200 7.180 7.260 7.100 7.400 1,838,000 13,308,690 7.2409 5.000 4.986 5.042 4.931 5.139 2,646,587 5.0286 1.41%
2009-02-25 0 7.100 7.070 7.100 7.050 7.200 1,935,000 13,774,140 7.1184 4.931 4.910 4.931 4.896 5.000 2,786,259 4.9436 1.43%
2009-02-24 0 7.000 7.000 7.090 6.900 7.200 917,800 6,437,204 7.0137 4.861 4.861 4.924 4.792 5.000 1,321,565 4.8709 -2.10%
2009-02-23 0 7.150 7.150 7.200 7.000 7.210 1,404,500 10,008,775 7.1262 4.966 4.966 5.000 4.861 5.007 2,022,378 4.9490 0.00%
2009-02-20 0 7.150 7.150 7.230 7.150 7.480 806,000 5,876,490 7.2909 4.966 4.966 5.021 4.966 5.195 1,160,581 5.0634 -1.38%
2009-02-19 0 7.250 7.250 7.300 7.100 7.400 1,133,000 8,191,340 7.2298 5.035 5.035 5.070 4.931 5.139 1,631,438 5.0209 -2.03%
2009-02-18 0 7.400 7.280 7.400 7.200 7.410 1,053,000 7,687,150 7.3002 5.139 5.056 5.139 5.000 5.146 1,516,244 5.0699 2.21%
2009-02-17 0 7.240 7.150 7.240 7.120 7.440 1,818,000 13,123,824 7.2188 5.028 4.966 5.028 4.945 5.167 2,617,788 5.0133 -2.69%
2009-02-16 0 7.440 7.450 7.490 7.300 7.790 2,474,000 18,470,936 7.4660 5.167 5.174 5.202 5.070 5.410 3,562,380 5.1850 -0.67%
2009-02-13 0 7.490 7.450 7.490 7.290 7.630 1,858,000 13,877,030 7.4688 5.202 5.174 5.202 5.063 5.299 2,675,385 5.1869 2.74%
2009-02-12 0 7.290 7.290 7.300 7.150 7.780 4,308,056 31,284,138 7.2618 5.063 5.063 5.070 4.966 5.403 6,203,288 5.0432 -6.30%
2009-02-11 0 7.780 7.760 7.790 7.360 7.840 5,382,000 41,667,714 7.7421 5.403 5.389 5.410 5.111 5.445 7,749,689 5.3767 0.91%
2009-02-10 0 7.710 7.710 7.750 7.060 7.750 4,841,000 36,585,790 7.5575 5.354 5.354 5.382 4.903 5.382 6,970,688 5.2485 6.79%
2009-02-09 0 7.220 7.100 7.210 6.900 7.220 2,509,000 17,728,925 7.0661 5.014 4.931 5.007 4.792 5.014 3,612,778 4.9073 3.74%
2009-02-06 0 6.960 6.900 6.960 6.650 7.010 3,840,000 26,372,300 6.8678 4.834 4.792 4.834 4.618 4.868 5,529,321 4.7695 4.66%
2009-02-05 0 6.650 6.600 6.650 6.300 6.750 6,428,500 41,359,640 6.4338 4.618 4.584 4.618 4.375 4.688 9,256,573 4.4681 5.56%
2009-02-04 0 6.300 6.230 6.300 6.090 6.320 2,243,000 13,927,620 6.2094 4.375 4.327 4.375 4.229 4.389 3,229,757 4.3123 5.00%
2009-02-03 0 6.000 6.000 6.020 5.870 6.130 2,432,914 14,652,949 6.0228 4.167 4.167 4.181 4.077 4.257 3,503,219 4.1827 0.50%
2009-02-02 0 5.970 5.900 5.960 5.850 6.380 1,720,000 10,228,880 5.9470 4.146 4.097 4.139 4.063 4.431 2,476,675 4.1301 -4.02%
2009-01-30 0 6.220 6.210 6.220 6.130 6.550 4,248,000 26,428,650 6.2214 4.320 4.313 4.320 4.257 4.549 6,116,812 4.3207 -5.04%
2009-01-29 0 6.550 6.540 6.550 6.180 6.710 2,865,089 18,649,109 6.5091 4.549 4.542 4.549 4.292 4.660 4,125,520 4.5204 7.55%
2009-01-23 0 6.090 6.030 6.090 5.730 6.090 1,299,000 7,749,610 5.9658 4.229 4.188 4.229 3.979 4.229 1,870,466 4.1431 2.87%
2009-01-22 0 5.920 5.910 5.920 5.600 6.040 1,872,000 11,138,950 5.9503 4.111 4.104 4.111 3.889 4.195 2,695,544 4.1324 3.86%
2009-01-21 0 5.700 5.670 5.700 5.580 5.780 1,617,000 9,200,580 5.6899 3.959 3.938 3.959 3.875 4.014 2,328,363 3.9515 2.15%
2009-01-20 0 5.580 5.560 5.580 5.560 5.680 914,000 5,102,980 5.5831 3.875 3.861 3.875 3.861 3.945 1,316,094 3.8774 -2.96%
2009-01-19 0 5.750 5.720 5.750 5.660 5.890 776,000 4,477,190 5.7696 3.993 3.972 3.993 3.931 4.090 1,117,384 4.0069 0.70%
2009-01-16 0 5.710 5.660 5.710 5.650 5.850 1,107,000 6,323,810 5.7126 3.965 3.931 3.965 3.924 4.063 1,594,000 3.9673 1.78%
2009-01-15 0 5.610 5.610 5.630 5.600 5.700 1,416,000 7,983,420 5.6380 3.896 3.896 3.910 3.889 3.959 2,038,937 3.9155 -2.94%
2009-01-14 0 5.780 5.780 5.800 5.760 5.980 1,394,646 8,120,337 5.8225 4.014 4.014 4.028 4.000 4.153 2,008,189 4.0436 -1.37%
2009-01-13 0 5.860 5.810 5.940 5.800 6.000 1,669,000 9,825,870 5.8873 4.070 4.035 4.125 4.028 4.167 2,403,239 4.0886 1.03%
2009-01-12 0 5.800 5.810 6.000 5.800 6.150 1,703,000 10,281,450 6.0373 4.028 4.035 4.167 4.028 4.271 2,452,196 4.1928 -4.13%
2009-01-09 0 6.050 5.990 6.100 5.800 6.100 2,703,000 16,213,300 5.9983 4.202 4.160 4.236 4.028 4.236 3,892,124 4.1657 2.89%
2009-01-08 0 5.880 5.870 5.880 5.730 6.030 1,970,471 11,605,172 5.8895 4.084 4.077 4.084 3.979 4.188 2,837,335 4.0902 -5.01%
2009-01-07 0 6.190 6.160 6.190 6.150 6.550 1,626,676 10,210,008 6.2766 4.299 4.278 4.299 4.271 4.549 2,342,295 4.3590 -4.77%
2009-01-06 0 6.500 6.500 6.550 6.330 6.660 5,012,800 32,108,554 6.4053 4.514 4.514 4.549 4.396 4.625 7,218,068 4.4484 -1.52%
2009-01-05 0 6.600 6.600 6.650 6.490 6.750 561,687 3,683,503 6.5579 4.584 4.584 4.618 4.507 4.688 808,788 4.5543 4.43%
2009-01-02 0 6.320 6.320 6.350 6.250 6.380 788,000 4,966,640 6.3028 4.389 4.389 4.410 4.340 4.431 1,134,663 4.3772 1.12%
2008-12-31 0 6.250 6.230 6.250 6.160 6.290 438,100 2,730,467 6.2325 4.340 4.327 4.340 4.278 4.368 630,832 4.3284 0.81%
2008-12-30 0 6.200 6.200 6.220 6.090 6.250 240,000 1,478,260 6.1594 4.306 4.306 4.320 4.229 4.340 345,583 4.2776 0.81%
2008-12-29 0 6.150 6.130 6.200 5.800 6.250 1,155,800 7,029,620 6.0820 4.271 4.257 4.306 4.028 4.340 1,664,268 4.2239 -1.60%
2008-12-24 0 6.250 6.210 6.250 6.210 6.330 1,285,000 8,043,340 6.2594 4.340 4.313 4.340 4.313 4.396 1,850,307 4.3470 -0.32%
2008-12-23 0 6.270 6.270 6.300 6.220 6.550 778,000 4,897,260 6.2947 4.354 4.354 4.375 4.320 4.549 1,120,264 4.3715 -4.27%
2008-12-22 0 6.550 6.550 6.660 6.550 7.000 1,892,584 12,654,894 6.6866 4.549 4.549 4.625 4.549 4.861 2,725,184 4.6437 -4.38%
2008-12-19 0 6.850 6.800 6.850 6.700 7.050 934,000 6,395,106 6.8470 4.757 4.722 4.757 4.653 4.896 1,344,892 4.7551 -2.14%
2008-12-18 0 7.000 6.940 7.000 6.600 7.050 2,105,000 14,611,684 6.9414 4.861 4.820 4.861 4.584 4.896 3,031,047 4.8207 6.87%
2008-12-17 0 6.550 6.540 6.550 6.350 6.690 1,816,000 11,795,490 6.4953 4.549 4.542 4.549 4.410 4.646 2,614,908 4.5109 0.00%
2008-12-16 0 6.550 6.530 6.550 6.500 6.580 860,000 5,630,260 6.5468 4.549 4.535 4.549 4.514 4.570 1,238,338 4.5466 0.15%
2008-12-15 0 6.540 6.470 6.540 6.210 6.600 1,078,000 7,015,840 6.5082 4.542 4.493 4.542 4.313 4.584 1,552,242 4.5198 5.31%
2008-12-12 0 6.210 6.190 6.210 6.050 6.460 881,000 5,463,680 6.2017 4.313 4.299 4.313 4.202 4.486 1,268,576 4.3069 -4.46%
2008-12-11 0 6.500 6.490 6.500 6.450 7.050 5,403,000 36,312,780 6.7209 4.514 4.507 4.514 4.479 4.896 7,779,928 4.6675 -2.84%
2008-12-10 0 6.690 6.690 6.710 6.500 6.860 3,207,000 21,380,590 6.6669 4.646 4.646 4.660 4.514 4.764 4,617,847 4.6300 -1.18%
2008-12-09 0 6.770 6.600 6.770 6.580 6.980 1,269,000 8,625,490 6.7971 4.702 4.584 4.702 4.570 4.847 1,827,268 4.7204 -0.44%
2008-12-08 0 6.800 6.760 6.820 6.700 7.110 3,893,067 26,700,614 6.8585 4.722 4.695 4.736 4.653 4.938 5,605,734 4.7631 3.03%
2008-12-05 0 6.600 6.600 6.660 6.090 6.800 2,568,000 16,595,900 6.4626 4.584 4.584 4.625 4.229 4.722 3,697,734 4.4881 8.02%
2008-12-04 0 6.110 6.110 6.190 6.100 6.500 2,392,000 15,246,980 6.3742 4.243 4.243 4.299 4.236 4.514 3,444,306 4.4267 -1.45%
2008-12-03 0 6.200 6.200 6.210 5.800 6.250 2,232,000 13,571,570 6.0805 4.306 4.306 4.313 4.028 4.340 3,213,918 4.2227 7.27%
2008-12-02 0 5.780 5.720 5.780 5.600 5.850 2,069,000 11,829,100 5.7173 4.014 3.972 4.014 3.889 4.063 2,979,210 3.9705 -3.67%
2008-12-01 0 6.000 5.990 6.000 5.880 6.470 4,549,774 27,971,098 6.1478 4.167 4.160 4.167 4.084 4.493 6,551,344 4.2695 -4.76%
2008-11-28 0 6.300 6.220 6.300 6.010 6.480 2,957,000 18,550,560 6.2734 4.375 4.320 4.375 4.174 4.500 4,257,865 4.3568 0.00%
2008-11-27 0 6.300 6.220 6.300 6.060 6.420 2,540,000 15,871,280 6.2485 4.375 4.320 4.375 4.209 4.459 3,657,416 4.3395 5.00%
2008-11-26 0 6.000 6.000 6.010 5.760 6.030 1,807,000 10,677,710 5.9091 4.167 4.167 4.174 4.000 4.188 2,601,949 4.1037 4.17%
2008-11-25 0 5.760 5.740 5.780 5.550 5.760 6,633,000 37,516,370 5.6560 4.000 3.986 4.014 3.854 4.000 9,551,038 3.9280 5.49%
2008-11-24 0 5.460 5.430 5.480 5.240 5.670 3,840,000 21,090,310 5.4923 3.792 3.771 3.806 3.639 3.938 5,529,321 3.8143 5.20%
2008-11-21 0 5.190 5.140 5.190 4.550 5.220 7,988,000 39,629,770 4.9612 3.604 3.570 3.604 3.160 3.625 11,502,140 3.4454 0.97%
2008-11-20 0 5.140 5.000 5.140 4.860 5.230 1,914,000 9,681,640 5.0583 3.570 3.472 3.570 3.375 3.632 2,756,021 3.5129 -3.75%
2008-11-19 0 5.340 5.290 5.340 5.200 5.460 1,471,000 7,807,490 5.3076 3.709 3.674 3.709 3.611 3.792 2,118,133 3.6860 1.91%
2008-11-18 0 5.240 5.220 5.240 5.200 5.540 2,070,200 11,236,392 5.4277 3.639 3.625 3.639 3.611 3.847 2,980,938 3.7694 -5.76%
2008-11-17 0 5.560 5.540 5.560 5.480 5.660 3,122,538 17,349,688 5.5563 3.861 3.847 3.861 3.806 3.931 4,496,228 3.8587 0.00%
2008-11-14 0 5.560 5.510 5.560 5.510 5.780 2,567,000 14,465,160 5.6350 3.861 3.827 3.861 3.827 4.014 3,696,294 3.9134 0.91%
2008-11-13 0 5.510 5.510 5.550 4.960 5.810 4,762,000 26,137,600 5.4888 3.827 3.827 3.854 3.445 4.035 6,856,934 3.8118 3.96%
2008-11-12 0 5.300 5.160 5.300 5.000 5.400 1,224,000 6,356,430 5.1932 3.681 3.584 3.681 3.472 3.750 1,762,471 3.6065 2.32%
2008-11-11 0 5.180 5.130 5.180 5.140 5.490 5,391,000 28,471,560 5.2813 3.597 3.563 3.597 3.570 3.813 7,762,649 3.6678 -4.95%
2008-11-10 0 5.450 5.450 5.490 4.960 5.700 13,050,000 67,584,850 5.1789 3.785 3.785 3.813 3.445 3.959 18,791,052 3.5967 11.68%
2008-11-07 0 4.880 4.800 4.880 4.620 4.980 1,929,500 9,402,130 4.8728 3.389 3.334 3.389 3.208 3.459 2,778,340 3.3841 -0.41%
2008-11-06 0 4.900 4.740 4.900 4.540 5.100 3,097,000 14,904,600 4.8126 3.403 3.292 3.403 3.153 3.542 4,459,455 3.3422 -1.80%
2008-11-05 0 4.990 4.950 4.990 4.890 5.180 3,072,000 15,419,570 5.0194 3.465 3.438 3.465 3.396 3.597 4,423,457 3.4859 4.18%
2008-11-04 0 4.790 4.700 4.790 4.500 5.000 2,983,000 14,104,960 4.7284 3.327 3.264 3.327 3.125 3.472 4,295,303 3.2838 6.44%
2008-11-03 0 4.500 4.480 4.500 4.200 4.500 9,231,032 38,721,421 4.1947 3.125 3.111 3.125 2.917 3.125 13,292,016 2.9131 10.02%
2008-10-31 0 4.090 4.000 4.090 3.800 4.200 1,918,000 7,656,100 3.9917 2.840 2.778 2.840 2.639 2.917 2,761,781 2.7722 3.28%
2008-10-30 0 3.960 3.960 4.000 3.200 4.060 12,394,000 44,867,620 3.6201 2.750 2.750 2.778 2.222 2.820 17,846,460 2.5141 24.53%
2008-10-29 0 3.180 3.080 3.180 3.050 3.500 6,185,344 20,119,997 3.2529 2.208 2.139 2.208 2.118 2.431 8,906,446 2.2590 1.92%
2008-10-28 0 3.120 3.100 3.120 3.020 3.430 5,539,500 17,418,350 3.1444 2.167 2.153 2.167 2.097 2.382 7,976,478 2.1837 -1.89%
2008-10-27 0 3.180 3.180 3.210 3.160 3.520 6,417,400 21,084,276 3.2855 2.208 2.208 2.229 2.195 2.445 9,240,590 2.2817 -9.66%
2008-10-24 0 3.520 3.520 3.560 3.360 3.900 2,761,640 9,823,230 3.5570 2.445 2.445 2.472 2.333 2.708 3,976,561 2.4703 -9.28%
2008-10-23 0 3.880 3.800 3.890 3.700 4.500 3,802,000 14,915,340 3.9230 2.695 2.639 2.702 2.570 3.125 5,474,604 2.7245 -15.65%
2008-10-22 0 4.600 4.500 4.600 4.600 5.100 821,000 3,977,770 4.8450 3.195 3.125 3.195 3.195 3.542 1,182,180 3.3648 -9.98%
2008-10-21 0 5.110 5.110 5.150 5.030 5.160 1,559,700 7,936,160 5.0883 3.549 3.549 3.577 3.493 3.584 2,245,855 3.5337 0.79%
2008-10-20 0 5.070 5.070 5.100 4.850 5.210 2,271,000 11,611,960 5.1131 3.521 3.521 3.542 3.368 3.618 3,270,075 3.5510 3.68%
2008-10-17 0 4.890 4.890 4.900 4.600 4.950 2,053,000 10,017,330 4.8794 3.396 3.396 3.403 3.195 3.438 2,956,171 3.3886 1.87%
2008-10-16 0 4.800 4.800 4.820 4.740 4.880 10,198,000 51,068,500 5.0077 3.334 3.334 3.347 3.292 3.389 14,684,379 3.4777 -4.76%
2008-10-15 0 5.040 5.030 5.040 4.980 5.110 2,142,000 10,804,940 5.0443 3.500 3.493 3.500 3.459 3.549 3,084,324 3.5032 -4.73%
2008-10-14 0 5.290 5.290 5.300 5.080 5.420 3,115,000 16,450,980 5.2812 3.674 3.674 3.681 3.528 3.764 4,485,374 3.6677 5.80%
2008-10-13 0 5.000 4.940 5.000 4.510 5.050 1,485,000 7,082,180 4.7691 3.472 3.431 3.472 3.132 3.507 2,138,292 3.3121 8.46%
2008-10-10 0 4.610 4.600 4.610 4.570 4.760 1,586,000 7,347,890 4.6330 3.202 3.195 3.202 3.174 3.306 2,283,725 3.2175 -6.49%
2008-10-09 0 4.930 4.900 4.930 4.800 5.040 1,084,000 5,313,160 4.9014 3.424 3.403 3.424 3.334 3.500 1,560,881 3.4039 2.71%
2008-10-08 0 4.800 4.800 4.820 4.700 4.950 1,418,000 6,797,570 4.7938 3.334 3.334 3.347 3.264 3.438 2,041,817 3.3292 -5.70%
2008-10-06 0 5.090 5.090 5.100 5.090 5.270 1,813,000 9,253,230 5.1038 3.535 3.535 3.542 3.535 3.660 2,610,588 3.5445 -3.42%
2008-10-03 0 5.270 5.250 5.270 5.050 5.390 1,839,000 9,603,897 5.2223 3.660 3.646 3.660 3.507 3.743 2,648,026 3.6268 1.35%
2008-10-02 0 5.200 5.180 5.200 5.060 5.460 3,276,000 17,009,640 5.1922 3.611 3.597 3.611 3.514 3.792 4,717,202 3.6059 -4.76%
2008-09-30 0 5.460 5.290 5.440 4.820 5.460 2,243,000 11,476,470 5.1166 3.792 3.674 3.778 3.347 3.792 3,229,757 3.5534 4.00%
2008-09-29 0 5.250 5.230 5.250 5.250 5.490 1,515,000 8,270,139 5.4588 3.646 3.632 3.646 3.646 3.813 2,181,490 3.7911 -4.37%
2008-09-26 0 5.490 5.410 5.490 5.470 5.800 799,000 4,545,120 5.6885 3.813 3.757 3.813 3.799 4.028 1,150,502 3.9506 -3.68%
2008-09-25 0 5.700 5.600 5.700 5.670 5.780 6,310,000 35,980,900 5.7022 3.959 3.889 3.959 3.938 4.014 9,085,942 3.9601 0.00%
2008-09-24 0 5.700 5.700 5.750 5.370 5.840 1,633,000 9,396,840 5.7543 3.959 3.959 3.993 3.729 4.056 2,351,401 3.9963 0.00%
2008-09-23 0 5.700 5.570 5.700 5.470 5.800 1,812,000 10,325,880 5.6986 3.959 3.868 3.959 3.799 4.028 2,609,148 3.9576 0.88%
2008-09-22 0 5.650 5.640 5.650 5.600 5.880 2,924,000 16,691,790 5.7085 3.924 3.917 3.924 3.889 4.084 4,210,348 3.9645 2.73%
2008-09-19 0 5.500 5.500 5.690 4.760 5.690 3,049,000 16,491,950 5.4090 3.820 3.820 3.952 3.306 3.952 4,390,339 3.7564 12.24%
2008-09-18 0 4.900 4.900 4.920 4.200 5.000 5,171,034 24,432,098 4.7248 3.403 3.403 3.417 2.917 3.472 7,445,913 3.2813 -2.00%
2008-09-17 0 5.000 5.000 5.150 4.680 5.600 4,493,032 23,791,298 5.2952 3.472 3.472 3.577 3.250 3.889 6,469,640 3.6774 -6.54%
2008-09-16 0 5.350 5.340 5.440 4.880 5.700 2,889,000 15,274,330 5.2871 3.715 3.709 3.778 3.389 3.959 4,159,950 3.6718 -3.25%
2008-09-12 0 5.530 5.500 5.530 5.490 5.600 2,821,000 15,562,690 5.5167 3.840 3.820 3.840 3.813 3.889 4,062,035 3.8313 0.55%
2008-09-11 0 5.500 5.490 5.500 5.340 5.660 7,828,998 43,141,929 5.5105 3.820 3.813 3.820 3.709 3.931 11,273,189 3.8269 -2.83%
2008-09-10 0 5.660 5.500 5.660 5.480 5.690 1,558,000 8,662,810 5.5602 3.931 3.820 3.931 3.806 3.952 2,243,407 3.8615 -0.88%
2008-09-09 0 5.710 5.700 5.750 5.700 5.850 473,000 2,740,280 5.7934 3.965 3.959 3.993 3.959 4.063 681,086 4.0234 -2.73%
2008-09-08 0 5.870 5.890 5.900 5.860 6.140 828,000 4,966,720 5.9985 4.077 4.090 4.097 4.070 4.264 1,192,260 4.1658 -2.17%
2008-09-05 0 6.000 6.000 6.130 5.800 6.130 3,178,000 19,023,860 5.9861 4.167 4.167 4.257 4.028 4.257 4,576,089 4.1572 -0.83%
2008-09-04 0 6.050 6.050 6.080 6.050 6.300 1,353,000 8,355,930 6.1759 4.202 4.202 4.222 4.202 4.375 1,948,222 4.2890 -4.12%
2008-09-03 0 6.310 6.310 6.360 6.310 6.570 671,000 4,295,080 6.4010 4.382 4.382 4.417 4.382 4.563 966,191 4.4454 -1.10%
2008-09-02 0 6.380 6.370 6.380 6.280 6.590 1,053,000 6,712,450 6.3746 4.431 4.424 4.431 4.361 4.577 1,516,244 4.4270 -0.31%
2008-09-01 0 6.400 6.400 6.490 6.350 6.590 646,000 4,178,919 6.4689 4.445 4.445 4.507 4.410 4.577 930,193 4.4925 -1.54%
2008-08-29 0 6.500 6.450 6.500 6.270 6.600 1,670,000 10,802,610 6.4686 4.514 4.479 4.514 4.354 4.584 2,404,679 4.4923 2.69%
2008-08-28 0 6.330 6.320 6.330 6.180 6.370 1,692,000 10,632,920 6.2842 4.396 4.389 4.396 4.292 4.424 2,436,357 4.3643 0.16%
2008-08-27 0 6.320 6.290 6.320 6.230 6.380 2,697,000 16,959,550 6.2883 4.389 4.368 4.389 4.327 4.431 3,883,484 4.3671 1.44%
2008-08-26 0 6.230 6.230 6.250 6.150 6.400 2,622,000 16,359,810 6.2394 4.327 4.327 4.340 4.271 4.445 3,775,490 4.3332 -4.15%
2008-08-25 0 6.500 6.460 6.500 6.200 6.550 4,089,000 26,206,860 6.4091 4.514 4.486 4.514 4.306 4.549 5,887,863 4.4510 3.17%
2008-08-21 0 6.300 6.280 6.300 6.110 6.360 6,501,000 40,850,050 6.2837 4.375 4.361 4.375 4.243 4.417 9,360,968 4.3639 0.16%
2008-08-20 0 6.290 6.200 6.290 5.800 6.380 9,493,000 58,014,000 6.1112 4.368 4.306 4.368 4.028 4.431 13,669,231 4.2441 3.97%
2008-08-19 0 6.050 6.050 6.060 6.010 6.200 985,000 6,049,300 6.1414 4.202 4.202 4.209 4.174 4.306 1,418,328 4.2651 -2.42%
2008-08-18 0 6.200 6.120 6.200 6.060 6.460 3,412,000 21,270,600 6.2341 4.306 4.250 4.306 4.209 4.486 4,913,032 4.3294 -1.74%
2008-08-15 0 6.310 6.260 6.310 6.250 6.330 416,000 2,622,380 6.3038 4.382 4.347 4.382 4.340 4.396 599,010 4.3779 0.00%
2008-08-14 0 6.310 6.260 6.310 6.210 6.340 2,076,000 13,078,860 6.3000 4.382 4.347 4.382 4.313 4.403 2,989,289 4.3752 0.80%
2008-08-13 0 6.260 6.260 6.300 6.240 6.350 2,471,000 15,558,700 6.2965 4.347 4.347 4.375 4.334 4.410 3,558,061 4.3728 -0.95%
2008-08-12 0 6.320 6.280 6.320 6.130 6.470 2,645,000 16,811,480 6.3559 4.389 4.361 4.389 4.257 4.493 3,808,608 4.4141 -0.32%
2008-08-11 0 6.340 6.340 6.410 6.340 6.710 1,837,000 12,026,480 6.5468 4.403 4.403 4.452 4.403 4.660 2,645,147 4.5466 -2.76%
2008-08-08 0 6.520 6.520 6.630 6.520 6.890 3,610,000 24,295,460 6.7300 4.528 4.528 4.604 4.528 4.785 5,198,138 4.6739 -3.69%
2008-08-07 0 6.770 6.770 6.820 6.750 7.000 3,657,000 25,075,840 6.8569 4.702 4.702 4.736 4.688 4.861 5,265,814 4.7620 -0.73%
2008-08-05 0 6.820 6.800 6.820 6.760 7.050 4,177,098 28,730,256 6.8780 4.736 4.722 4.736 4.695 4.896 6,014,718 4.7767 0.00%
2008-08-04 0 6.820 6.820 6.840 6.780 7.260 1,887,000 13,026,820 6.9035 4.736 4.736 4.750 4.709 5.042 2,717,143 4.7943 -6.06%
2008-08-01 0 7.260 7.260 7.300 7.100 7.320 1,655,000 12,002,830 7.2525 5.042 5.042 5.070 4.931 5.084 2,383,080 5.0367 -1.22%
2008-07-31 0 7.350 7.310 7.350 7.100 7.470 5,829,000 42,689,790 7.3237 5.104 5.077 5.104 4.931 5.188 8,393,337 5.0862 3.81%
2008-07-30 0 7.080 7.050 7.080 6.900 7.130 3,043,000 21,529,770 7.0752 4.917 4.896 4.917 4.792 4.952 4,381,699 4.9136 2.91%
2008-07-29 0 6.880 6.870 6.890 6.530 6.900 2,721,000 18,435,140 6.7751 4.778 4.771 4.785 4.535 4.792 3,918,042 4.7052 2.23%
2008-07-28 0 6.730 6.730 6.740 6.230 6.750 2,191,600 14,517,550 6.6242 4.674 4.674 4.681 4.327 4.688 3,155,745 4.6004 8.03%
2008-07-25 0 6.230 6.200 6.240 6.170 6.250 817,000 5,068,990 6.2044 4.327 4.306 4.334 4.285 4.340 1,176,421 4.3088 -2.20%
2008-07-24 0 6.370 6.350 6.370 6.210 6.370 591,000 3,720,250 6.2948 4.424 4.410 4.424 4.313 4.424 850,997 4.3716 1.11%
2008-07-23 0 6.300 6.300 6.340 6.280 6.390 1,610,000 10,180,120 6.3231 4.375 4.375 4.403 4.361 4.438 2,318,283 4.3912 0.64%
2008-07-22 0 6.260 6.260 6.280 6.200 6.340 1,655,000 10,409,080 6.2895 4.347 4.347 4.361 4.306 4.403 2,383,080 4.3679 0.32%
2008-07-21 0 6.240 6.230 6.280 6.180 6.400 2,057,000 12,755,580 6.2011 4.334 4.327 4.361 4.292 4.445 2,961,931 4.3065 1.46%
2008-07-18 0 6.150 6.120 6.150 5.940 6.150 2,755,000 16,508,900 5.9923 4.271 4.250 4.271 4.125 4.271 3,967,000 4.1616 3.89%
2008-07-17 0 5.920 5.890 5.920 5.810 6.030 1,781,000 10,517,500 5.9054 4.111 4.090 4.111 4.035 4.188 2,564,511 4.1012 0.51%
2008-07-16 0 5.890 5.840 5.890 5.770 5.980 903,000 5,325,150 5.8972 4.090 4.056 4.090 4.007 4.153 1,300,254 4.0955 1.73%
2008-07-15 0 5.790 5.770 5.790 5.770 6.040 1,871,000 10,994,450 5.8762 4.021 4.007 4.021 4.007 4.195 2,694,104 4.0809 -5.08%
2008-07-14 0 6.100 6.100 6.150 6.080 6.340 655,000 4,022,540 6.1413 4.236 4.236 4.271 4.222 4.403 943,152 4.2650 -3.79%
2008-07-11 0 6.340 6.340 6.350 6.180 6.350 1,811,000 11,351,050 6.2678 4.403 4.403 4.410 4.292 4.410 2,607,708 4.3529 2.42%
2008-07-10 0 6.190 6.150 6.190 6.020 6.230 986,000 6,048,550 6.1344 4.299 4.271 4.299 4.181 4.327 1,419,768 4.2602 1.48%
2008-07-09 0 6.100 6.060 6.100 5.970 6.150 1,558,000 9,419,840 6.0461 4.236 4.209 4.236 4.146 4.271 2,243,407 4.1989 3.74%
2008-07-08 0 5.880 5.850 5.860 5.840 6.000 1,647,000 9,729,800 5.9076 4.084 4.063 4.070 4.056 4.167 2,371,560 4.1027 -2.00%
2008-07-07 0 6.000 6.000 6.010 5.700 6.080 1,588,000 9,496,790 5.9803 4.167 4.167 4.174 3.959 4.222 2,286,605 4.1532 2.56%
2008-07-04 0 5.850 5.850 5.930 5.850 6.000 525,400 3,116,934 5.9325 4.063 4.063 4.118 4.063 4.167 756,538 4.1200 -1.68%
2008-07-03 0 5.950 5.920 5.990 5.900 6.380 2,968,000 17,992,450 6.0621 4.132 4.111 4.160 4.097 4.431 4,273,704 4.2100 -6.30%
2008-07-02 0 6.350 6.330 6.350 6.330 6.500 437,000 2,803,220 6.4147 4.410 4.396 4.410 4.396 4.514 629,248 4.4549 -1.85%
2008-06-30 0 6.470 6.460 6.470 6.430 6.510 321,000 2,076,200 6.4679 4.493 4.486 4.493 4.466 4.521 462,217 4.4918 -0.46%
2008-06-27 0 6.500 6.500 6.540 6.330 6.630 400,000 2,617,590 6.5440 4.514 4.514 4.542 4.396 4.604 575,971 4.5447 -1.81%
2008-06-26 0 6.620 6.610 6.620 6.540 6.940 980,000 6,587,030 6.7215 4.597 4.591 4.597 4.542 4.820 1,411,129 4.6679 1.22%
2008-06-25 0 6.540 6.500 6.540 6.500 6.570 162,000 1,058,400 6.5333 4.542 4.514 4.542 4.514 4.563 233,268 4.5373 0.62%
2008-06-24 0 6.500 6.500 6.550 6.300 6.630 284,000 1,866,570 6.5724 4.514 4.514 4.549 4.375 4.604 408,939 4.5644 -1.96%
2008-06-23 0 6.630 6.590 6.630 6.500 6.880 2,560,000 17,385,030 6.7910 4.604 4.577 4.604 4.514 4.778 3,686,214 4.7162 -3.63%
2008-06-20 0 6.880 6.820 6.880 6.800 7.010 1,780,000 12,325,659 6.9245 4.778 4.736 4.778 4.722 4.868 2,563,071 4.8089 1.03%
2008-06-19 0 6.810 6.810 6.850 6.810 7.110 1,985,000 13,865,330 6.9851 4.729 4.729 4.757 4.729 4.938 2,858,256 4.8510 -2.85%
2008-06-18 0 7.010 7.010 7.070 6.800 7.170 3,084,000 21,636,940 7.0159 4.868 4.868 4.910 4.722 4.979 4,440,736 4.8724 2.79%
2008-06-17 0 6.820 6.820 6.850 6.780 7.000 938,000 6,437,990 6.8635 4.736 4.736 4.757 4.709 4.861 1,350,652 4.7666 -1.02%
2008-06-16 0 6.890 6.800 6.890 6.450 6.890 2,319,000 15,703,390 6.7716 4.785 4.722 4.785 4.479 4.785 3,339,192 4.7028 7.66%
2008-06-13 0 6.400 6.380 6.400 6.270 6.600 2,146,000 13,833,120 6.4460 4.445 4.431 4.445 4.354 4.584 3,090,084 4.4766 2.40%
2008-06-12 0 6.250 6.250 6.280 6.000 6.450 3,284,000 20,660,030 6.2911 4.340 4.340 4.361 4.167 4.479 4,728,722 4.3691 -0.32%
2008-06-11 0 6.270 6.270 6.340 6.270 6.850 3,518,000 22,702,130 6.4531 4.354 4.354 4.403 4.354 4.757 5,065,665 4.4816 -8.47%
2008-06-10 0 6.850 6.620 6.850 6.460 6.900 5,471,000 36,155,360 6.6085 4.757 4.597 4.757 4.486 4.792 7,877,843 4.5895 -4.20%
2008-06-06 0 7.150 7.140 7.150 7.150 7.400 1,391,000 10,081,940 7.2480 4.966 4.959 4.966 4.966 5.139 2,002,939 5.0336 -1.38%
2008-06-05 0 7.250 7.240 7.250 7.200 7.500 1,976,000 14,444,747 7.3101 5.035 5.028 5.035 5.000 5.209 2,845,297 5.0767 -3.33%
2008-06-04 0 7.500 7.450 7.500 7.400 7.520 1,399,000 10,426,320 7.4527 5.209 5.174 5.209 5.139 5.222 2,014,458 5.1757 0.94%
2008-06-03 0 7.430 7.430 7.460 7.380 7.730 1,888,720 14,156,788 7.4954 5.160 5.160 5.181 5.125 5.368 2,719,620 5.2054 -3.51%
2008-06-02 0 7.700 7.700 7.730 7.600 7.830 1,657,000 12,778,370 7.7118 5.347 5.347 5.368 5.278 5.438 2,385,960 5.3557 -0.90%
2008-05-30 0 7.770 7.750 7.770 7.730 7.950 1,206,000 9,418,290 7.8095 5.396 5.382 5.396 5.368 5.521 1,736,552 5.4236 -1.89%
2008-05-29 0 7.920 7.900 7.920 7.760 7.960 1,536,000 12,059,110 7.8510 5.500 5.486 5.500 5.389 5.528 2,211,728 5.4523 0.64%
2008-05-28 0 7.870 7.740 7.870 7.670 7.910 999,000 7,741,670 7.7494 5.466 5.375 5.466 5.327 5.493 1,438,487 5.3818 -0.51%
2008-05-27 0 7.910 7.880 7.910 7.600 7.910 810,000 6,281,020 7.7543 5.493 5.472 5.493 5.278 5.493 1,166,341 5.3852 3.94%
2008-05-26 0 7.610 7.610 7.660 7.600 7.880 1,267,000 9,669,220 7.6316 5.285 5.285 5.320 5.278 5.472 1,824,388 5.3000 -2.15%
2008-05-23 0 7.940 7.930 7.950 7.840 8.100 773,000 6,148,180 7.9537 5.401 5.394 5.408 5.333 5.510 1,136,371 5.4104 -0.13%
2008-05-22 0 7.950 7.950 7.960 7.770 7.990 1,747,000 13,687,520 7.8349 5.408 5.408 5.415 5.285 5.435 2,568,228 5.3296 -0.50%
2008-05-21 0 7.990 7.980 7.990 7.950 8.220 4,171,000 33,378,610 8.0025 5.435 5.428 5.435 5.408 5.592 6,131,698 5.4436 -2.80%
2008-05-20 0 8.220 8.190 8.200 8.000 8.380 4,264,500 34,955,500 8.1969 5.592 5.571 5.578 5.442 5.700 6,269,151 5.5758 2.75%
2008-05-19 0 8.000 8.000 8.010 7.950 8.190 1,814,000 14,516,240 8.0023 5.442 5.442 5.449 5.408 5.571 2,666,723 5.4435 -2.32%
2008-05-16 0 8.190 8.170 8.190 8.070 8.200 1,140,000 9,304,380 8.1617 5.571 5.558 5.571 5.490 5.578 1,675,890 5.5519 0.00%
2008-05-15 0 8.190 8.160 8.190 8.080 8.230 1,375,000 11,201,930 8.1469 5.571 5.551 5.571 5.496 5.598 2,021,358 5.5418 1.49%
2008-05-14 0 8.070 8.050 8.070 7.700 8.120 1,887,000 14,960,151 7.9280 5.490 5.476 5.490 5.238 5.524 2,774,039 5.3929 3.46%
2008-05-13 0 7.800 7.760 7.820 7.530 7.980 4,056,000 31,300,640 7.7171 5.306 5.279 5.319 5.122 5.428 5,962,639 5.2495 -0.64%
2008-05-09 0 7.850 7.810 7.890 7.780 8.250 2,090,000 16,742,160 8.0106 5.340 5.313 5.367 5.292 5.612 3,072,465 5.4491 -2.36%
2008-05-08 0 8.040 8.030 8.040 8.010 8.180 1,202,000 9,691,130 8.0625 5.469 5.462 5.469 5.449 5.564 1,767,035 5.4844 -1.95%
2008-05-07 0 8.200 8.210 8.260 8.120 8.480 2,642,000 21,805,640 8.2535 5.578 5.585 5.619 5.524 5.768 3,883,948 5.6143 -1.44%
2008-05-06 0 8.320 8.290 8.320 8.180 8.510 1,803,000 14,935,400 8.2836 5.660 5.639 5.660 5.564 5.789 2,650,552 5.6348 -2.23%
2008-05-05 0 8.510 8.500 8.530 8.020 8.660 6,066,000 51,048,180 8.4155 5.789 5.782 5.802 5.455 5.891 8,917,497 5.7245 6.38%
2008-05-02 0 8.000 7.990 8.000 7.640 8.050 4,577,000 36,091,990 7.8855 5.442 5.435 5.442 5.197 5.476 6,728,550 5.3640 5.54%
2008-04-30 0 7.580 7.560 7.580 7.500 7.800 1,952,000 14,855,700 7.6105 5.156 5.143 5.156 5.102 5.306 2,869,594 5.1769 -0.66%
2008-04-29 0 7.630 7.580 7.630 7.510 7.650 3,254,000 24,643,360 7.5733 5.190 5.156 5.190 5.109 5.204 4,783,636 5.1516 1.33%
2008-04-28 0 7.530 7.530 7.550 7.480 7.800 1,455,000 11,052,560 7.5963 5.122 5.122 5.136 5.088 5.306 2,138,965 5.1672 -2.33%
2008-04-25 0 7.710 7.700 7.710 7.670 8.140 5,660,000 43,905,820 7.7572 5.245 5.238 5.245 5.217 5.537 8,320,646 5.2767 -5.63%
2008-04-24 0 8.170 8.140 8.180 7.500 8.190 6,060,000 48,425,200 7.9910 5.558 5.537 5.564 5.102 5.571 8,908,677 5.4357 9.37%
2008-04-23 0 7.470 7.410 7.460 7.060 7.520 3,880,000 28,609,730 7.3736 5.081 5.041 5.075 4.802 5.115 5,703,905 5.0158 3.18%
2008-04-22 0 7.240 7.200 7.240 6.700 7.260 3,284,000 22,986,860 6.9997 4.925 4.898 4.925 4.558 4.939 4,827,739 4.7614 2.70%
2008-04-21 0 7.050 7.010 7.050 6.930 7.150 3,965,000 27,917,360 7.0409 4.796 4.768 4.796 4.714 4.864 5,828,862 4.7895 4.60%
2008-04-18 0 6.740 6.710 6.770 6.700 7.010 1,107,000 7,577,900 6.8454 4.585 4.564 4.605 4.558 4.768 1,627,377 4.6565 -4.40%
2008-04-17 0 7.050 7.020 7.050 6.750 7.200 3,519,000 24,771,950 7.0395 4.796 4.775 4.796 4.592 4.898 5,173,207 4.7885 6.82%
2008-04-16 0 6.600 6.510 6.600 6.500 6.800 1,088,000 7,219,450 6.6355 4.490 4.428 4.490 4.422 4.626 1,599,446 4.5137 -1.49%
2008-04-15 0 6.700 6.640 6.700 6.530 6.790 506,000 3,347,290 6.6152 4.558 4.517 4.558 4.442 4.619 743,860 4.4999 2.45%
2008-04-14 0 6.540 6.510 6.540 6.390 6.840 4,655,000 30,298,460 6.5088 4.449 4.428 4.449 4.347 4.653 6,843,216 4.4275 -6.57%
2008-04-11 0 7.000 6.930 7.040 6.900 7.220 2,482,000 17,592,010 7.0878 4.762 4.714 4.789 4.694 4.911 3,648,735 4.8214 -0.57%
2008-04-10 0 7.040 7.000 7.030 6.880 7.240 4,587,500 32,256,429 7.0314 4.789 4.762 4.782 4.680 4.925 6,743,986 4.7830 -2.09%
2008-04-09 0 7.190 7.180 7.190 7.070 7.680 6,711,000 49,334,100 7.3512 4.891 4.884 4.891 4.809 5.224 9,865,698 5.0006 -5.77%
2008-04-08 0 7.630 7.620 7.640 7.080 7.760 8,122,000 61,038,020 7.5151 5.190 5.183 5.197 4.816 5.279 11,939,979 5.1121 5.10%
2008-04-07 0 7.260 7.250 7.270 6.730 7.380 4,788,000 34,053,910 7.1123 4.939 4.932 4.945 4.578 5.020 7,038,737 4.8381 7.56%
2008-04-03 0 6.750 6.710 6.750 6.100 6.800 5,288,700 34,393,730 6.5032 4.592 4.564 4.592 4.149 4.626 7,774,805 4.4237 7.14%
2008-04-02 0 6.300 6.290 6.300 6.260 6.500 3,050,000 19,356,360 6.3463 4.285 4.279 4.285 4.258 4.422 4,483,740 4.3170 1.45%
2008-04-01 0 6.210 6.210 6.230 6.120 6.510 5,184,000 32,701,220 6.3081 4.224 4.224 4.238 4.163 4.428 7,620,888 4.2910 1.64%
2008-03-31 0 6.110 6.090 6.100 5.830 6.190 7,004,000 42,534,200 6.0728 4.156 4.143 4.149 3.966 4.211 10,296,431 4.1310 4.44%
2008-03-28 0 5.850 5.840 5.850 5.790 5.950 3,390,900 19,911,158 5.8719 3.979 3.973 3.979 3.939 4.047 4,984,890 3.9943 0.17%
2008-03-27 0 5.840 5.860 5.890 5.670 5.970 1,934,500 11,295,430 5.8389 3.973 3.986 4.007 3.857 4.061 2,843,867 3.9719 0.00%
2008-03-26 0 5.840 5.800 5.850 5.740 5.910 4,026,000 23,473,830 5.8306 3.973 3.945 3.979 3.905 4.020 5,918,537 3.9662 1.92%
2008-03-25 0 5.730 5.690 5.730 5.410 5.910 9,466,000 53,454,430 5.6470 3.898 3.871 3.898 3.680 4.020 13,915,765 3.8413 3.99%
2008-03-20 0 5.510 5.500 5.510 5.290 5.790 7,654,000 42,638,510 5.5707 3.748 3.741 3.748 3.598 3.939 11,251,983 3.7894 0.18%
2008-03-19 0 5.500 5.450 5.500 5.400 5.960 6,608,000 37,206,940 5.6306 3.741 3.707 3.741 3.673 4.054 9,714,280 3.8301 -1.26%
2008-03-18 0 5.570 5.500 5.630 5.370 6.440 7,462,300 42,642,665 5.7144 3.789 3.741 3.830 3.653 4.381 10,970,168 3.8871 -11.87%
2008-03-17 0 6.320 6.200 6.320 6.100 6.800 4,148,000 26,515,230 6.3923 4.299 4.217 4.299 4.149 4.626 6,097,887 4.3483 -9.71%
2008-03-14 0 7.000 6.990 7.010 6.880 7.550 2,000,000 14,349,810 7.1749 4.762 4.755 4.768 4.680 5.136 2,940,157 4.8806 -6.04%
2008-03-13 0 7.450 7.380 7.480 7.320 7.800 1,910,000 14,335,660 7.5056 5.068 5.020 5.088 4.979 5.306 2,807,850 5.1056 -4.73%
2008-03-12 0 7.820 7.800 7.880 7.550 8.380 5,938,000 47,375,910 7.9784 5.319 5.306 5.360 5.136 5.700 8,729,327 5.4272 -2.62%
2008-03-11 0 8.030 8.010 8.080 7.990 8.260 3,645,000 29,465,310 8.0838 5.462 5.449 5.496 5.435 5.619 5,358,437 5.4989 -1.59%
2008-03-10 0 8.160 8.170 8.180 8.050 8.630 2,013,600 16,568,880 8.2285 5.551 5.558 5.564 5.476 5.870 2,960,151 5.5973 -5.12%
2008-03-07 0 8.600 8.600 8.630 8.600 8.950 840,700 7,353,680 8.7471 5.850 5.850 5.870 5.850 6.088 1,235,895 5.9501 -4.44%
2008-03-06 0 9.000 9.000 9.020 8.990 9.300 987,000 8,964,080 9.0821 6.122 6.122 6.136 6.115 6.326 1,450,968 6.1780 -0.88%
2008-03-05 0 9.080 9.110 9.150 8.970 9.400 739,000 6,770,540 9.1618 6.177 6.197 6.224 6.102 6.394 1,086,388 6.2322 -2.05%
2008-03-04 0 9.270 9.270 9.280 9.180 9.720 855,000 7,972,940 9.3251 6.306 6.306 6.313 6.245 6.612 1,256,917 6.3432 -3.24%
2008-03-03 0 9.580 9.540 9.550 9.300 9.700 2,851,000 27,321,263 9.5830 6.517 6.489 6.496 6.326 6.598 4,191,194 6.5187 -1.24%
2008-02-29 0 9.700 9.770 9.780 9.390 10.00 1,804,000 17,625,980 9.7705 6.598 6.646 6.653 6.387 6.802 2,652,022 6.6462 -0.72%
2008-02-28 0 9.770 9.760 9.800 9.150 9.870 3,334,912 32,197,105 9.6546 6.646 6.639 6.666 6.224 6.714 4,902,583 6.5674 6.31%
2008-02-27 0 9.190 9.190 9.200 9.110 9.250 1,300,100 11,934,520 9.1797 6.251 6.251 6.258 6.197 6.292 1,911,249 6.2444 0.99%
2008-02-26 0 9.100 9.140 9.150 8.730 9.290 4,243,000 38,703,130 9.1216 6.190 6.217 6.224 5.938 6.319 6,237,544 6.2049 4.72%
2008-02-25 0 8.690 8.690 8.700 8.450 8.730 797,720 6,859,870 8.5993 5.911 5.911 5.918 5.748 5.938 1,172,711 5.8496 1.05%
2008-02-22 0 8.600 8.580 8.610 8.320 8.650 1,856,000 15,882,100 8.5572 5.850 5.836 5.857 5.660 5.884 2,728,466 5.8209 -1.04%
2008-02-21 0 8.690 8.630 8.690 8.500 8.900 1,791,000 15,549,610 8.6821 5.911 5.870 5.911 5.782 6.054 2,632,911 5.9059 -0.69%
2008-02-20 0 8.750 8.740 8.750 8.700 9.000 1,832,000 16,225,390 8.8567 5.952 5.945 5.952 5.918 6.122 2,693,184 6.0246 -2.89%
2008-02-19 0 9.010 9.010 9.090 8.910 9.200 1,027,000 9,329,760 9.0845 6.129 6.129 6.183 6.061 6.258 1,509,771 6.1796 -0.66%
2008-02-18 0 9.070 9.020 9.070 8.910 9.300 1,019,000 9,242,060 9.0697 6.170 6.136 6.170 6.061 6.326 1,498,010 6.1696 -0.22%
2008-02-15 0 9.090 9.030 9.090 8.710 9.100 814,000 7,238,620 8.8927 6.183 6.143 6.183 5.925 6.190 1,196,644 6.0491 3.18%
2008-02-14 0 8.810 8.790 8.820 8.650 8.860 893,000 7,856,680 8.7981 5.993 5.979 6.000 5.884 6.027 1,312,780 5.9848 1.85%
2008-02-13 0 8.650 8.630 8.680 8.620 8.900 1,397,000 12,151,320 8.6982 5.884 5.870 5.904 5.864 6.054 2,053,700 5.9168 -0.35%
2008-02-12 0 8.680 8.610 8.650 8.500 8.980 1,614,000 14,038,900 8.6982 5.904 5.857 5.884 5.782 6.109 2,372,707 5.9168 1.05%
2008-02-11 0 8.590 8.580 8.600 8.530 8.790 1,238,000 10,661,030 8.6115 5.843 5.836 5.850 5.802 5.979 1,819,957 5.8578 -0.12%
2008-02-06 0 8.600 8.600 8.650 8.500 9.000 1,854,000 15,953,490 8.6049 5.850 5.850 5.884 5.782 6.122 2,725,526 5.8534 -6.52%
2008-02-05 0 9.200 9.190 9.200 8.800 9.300 1,485,000 13,425,220 9.0406 6.258 6.251 6.258 5.986 6.326 2,183,067 6.1497 3.14%
2008-02-04 0 8.920 8.910 8.920 8.700 8.950 1,439,000 12,768,380 8.8731 6.068 6.061 6.068 5.918 6.088 2,115,443 6.0358 3.48%
2008-02-01 0 8.620 8.600 8.650 8.240 8.720 2,044,000 17,374,540 8.5003 5.864 5.850 5.884 5.605 5.932 3,004,841 5.7822 4.23%
2008-01-31 0 8.270 8.280 8.290 8.170 8.650 1,724,000 14,349,800 8.3235 5.626 5.632 5.639 5.558 5.884 2,534,416 5.6620 -2.48%
2008-01-30 0 8.480 8.480 8.490 8.410 8.880 1,214,000 10,452,770 8.6102 5.768 5.768 5.775 5.721 6.040 1,784,676 5.8570 -3.09%
2008-01-29 0 8.750 8.700 8.780 8.370 8.850 3,202,000 27,782,160 8.6765 5.952 5.918 5.972 5.694 6.020 4,707,192 5.9021 3.43%
2008-01-28 0 8.460 8.460 8.500 8.430 9.030 2,270,000 19,445,740 8.5664 5.755 5.755 5.782 5.734 6.143 3,337,079 5.8272 -6.83%
2008-01-25 0 9.080 9.040 9.080 8.880 9.280 2,513,000 22,709,285 9.0367 6.177 6.149 6.177 6.040 6.313 3,694,308 6.1471 4.01%
2008-01-24 0 8.730 8.720 8.730 8.720 9.100 2,915,000 25,963,890 8.9070 5.938 5.932 5.938 5.932 6.190 4,285,279 6.0589 -3.00%
2008-01-23 0 9.000 8.990 9.000 8.780 9.660 7,300,000 65,837,690 9.0189 6.122 6.115 6.122 5.972 6.571 10,731,575 6.1350 0.00%
2008-01-22 0 9.000 9.000 9.020 8.370 9.400 4,608,000 41,074,500 8.9137 6.122 6.122 6.136 5.694 6.394 6,774,123 6.0634 -10.54%
2008-01-21 0 10.06 10.02 10.06 9.900 10.50 1,663,000 16,866,930 10.142 6.843 6.816 6.843 6.734 7.142 2,444,741 6.8993 -4.73%
2008-01-18 0 10.56 10.44 10.56 9.940 10.62 1,578,232 16,203,660 10.267 7.183 7.102 7.183 6.762 7.224 2,320,125 6.9840 1.34%
2008-01-17 0 10.42 10.40 10.42 9.650 10.52 2,753,000 27,744,490 10.078 7.088 7.074 7.088 6.564 7.156 4,047,127 6.8554 2.16%
2008-01-16 0 10.20 10.18 10.20 10.00 10.70 4,387,000 44,929,100 10.241 6.938 6.925 6.938 6.802 7.279 6,449,235 6.9666 -7.44%
2008-01-15 0 11.02 11.00 11.10 10.90 11.60 1,708,000 19,048,020 11.152 7.496 7.483 7.551 7.415 7.891 2,510,894 7.5861 -3.67%
2008-01-14 0 11.44 11.44 11.46 11.32 11.70 1,103,000 12,594,580 11.418 7.782 7.782 7.796 7.700 7.959 1,621,497 7.7673 -1.38%
2008-01-11 0 11.60 11.58 11.60 11.44 11.90 2,886,000 33,458,800 11.593 7.891 7.877 7.891 7.782 8.095 4,242,647 7.8863 -1.36%
2008-01-10 0 11.76 11.76 11.78 11.68 11.94 1,904,000 22,444,820 11.788 8.000 8.000 8.013 7.945 8.122 2,799,030 8.0188 0.00%
2008-01-09 0 11.76 11.76 11.80 11.58 11.90 4,308,000 50,654,100 11.758 8.000 8.000 8.027 7.877 8.095 6,333,099 7.9983 -1.67%
2008-01-08 0 11.96 11.96 11.98 11.86 12.14 4,616,000 55,246,120 11.968 8.136 8.136 8.149 8.068 8.258 6,785,883 8.1413 0.34%
2008-01-07 0 11.92 11.88 11.90 11.72 12.16 3,665,000 43,736,480 11.934 8.108 8.081 8.095 7.972 8.272 5,387,838 8.1176 -1.16%
2008-01-04 0 12.06 12.04 12.06 11.84 12.12 4,692,000 56,492,640 12.040 8.204 8.190 8.204 8.054 8.244 6,897,609 8.1902 2.20%
2008-01-03 0 11.80 11.78 11.80 11.50 12.24 5,381,298 64,333,751 11.955 8.027 8.013 8.027 7.823 8.326 7,910,932 8.1323 0.85%
2008-01-02 0 11.70 11.68 11.70 11.40 11.98 3,246,000 38,158,220 11.755 7.959 7.945 7.959 7.755 8.149 4,771,876 7.9965 1.74%
2007-12-31 0 11.50 11.50 11.52 11.38 11.62 2,165,000 24,839,480 11.473 7.823 7.823 7.836 7.741 7.904 3,182,720 7.8045 -1.03%
2007-12-28 0 11.62 11.50 11.64 11.46 11.86 4,098,000 47,608,140 11.617 7.904 7.823 7.918 7.796 8.068 6,024,383 7.9026 -1.36%
2007-12-27 0 11.78 11.78 11.80 11.74 12.00 4,550,000 54,021,134 11.873 8.013 8.013 8.027 7.986 8.163 6,688,858 8.0763 1.55%
2007-12-24 0 11.60 11.60 11.62 11.16 11.62 3,701,500 42,234,950 11.410 7.891 7.891 7.904 7.591 7.904 5,441,496 7.7616 5.84%
2007-12-21 0 10.96 10.92 10.96 10.82 11.26 3,770,000 41,723,480 11.067 7.455 7.428 7.455 7.360 7.659 5,542,197 7.5283 -0.90%
2007-12-20 0 11.06 11.06 11.16 10.96 11.28 4,614,000 51,017,980 11.057 7.523 7.523 7.591 7.455 7.673 6,782,943 7.5215 -2.30%
2007-12-19 0 11.32 11.30 11.32 11.20 11.60 3,092,000 35,199,780 11.384 7.700 7.687 7.700 7.619 7.891 4,545,483 7.7439 -0.53%
2007-12-18 0 11.38 11.36 11.38 11.04 11.74 3,452,840 39,108,402 11.326 7.741 7.727 7.741 7.510 7.986 5,075,947 7.7047 -2.90%
2007-12-17 0 11.72 11.72 11.78 11.70 12.10 1,457,109 17,228,319 11.824 7.972 7.972 8.013 7.959 8.231 2,142,065 8.0429 -3.93%
2007-12-14 0 12.20 12.16 12.18 11.90 12.38 2,064,822 25,002,289 12.109 8.299 8.272 8.285 8.095 8.421 3,035,451 8.2368 -2.40%
2007-12-13 0 12.50 12.48 12.50 12.32 12.80 2,206,883 27,543,690 12.481 8.503 8.489 8.503 8.381 8.707 3,244,292 8.4899 0.16%
2007-12-12 0 12.48 12.38 12.48 12.28 12.58 1,540,282 19,147,085 12.431 8.489 8.421 8.489 8.353 8.557 2,264,336 8.4559 -1.58%
2007-12-11 0 12.68 12.58 12.68 12.44 12.90 2,805,852 35,197,886 12.544 8.625 8.557 8.625 8.462 8.775 4,124,823 8.5332 -0.47%
2007-12-10 0 12.74 12.72 12.74 12.60 12.82 922,000 11,683,980 12.672 8.666 8.653 8.666 8.571 8.721 1,355,413 8.6202 -0.62%
2007-12-07 0 12.82 12.80 12.82 12.80 13.28 2,184,000 28,389,360 12.999 8.721 8.707 8.721 8.707 9.034 3,210,652 8.8422 -2.29%
2007-12-06 0 13.12 13.12 13.14 12.88 13.32 2,995,000 39,410,540 13.159 8.925 8.925 8.938 8.761 9.061 4,402,886 8.9511 2.34%
2007-12-05 0 12.82 12.82 12.84 12.50 12.88 1,647,000 21,102,600 12.813 8.721 8.721 8.734 8.503 8.761 2,421,220 8.7157 0.16%
2007-12-04 0 12.80 12.78 12.82 12.60 12.94 3,036,000 39,065,340 12.867 8.707 8.693 8.721 8.571 8.802 4,463,159 8.7528 0.00%
2007-12-03 0 12.80 12.78 12.80 12.30 12.96 3,305,000 41,627,260 12.595 8.707 8.693 8.707 8.367 8.816 4,858,610 8.5677 4.40%
2007-11-30 0 12.26 12.26 12.30 12.02 12.58 3,635,000 44,738,200 12.308 8.340 8.340 8.367 8.176 8.557 5,343,736 8.3721 0.33%
2007-11-29 0 12.22 12.24 12.26 12.08 12.36 2,926,000 35,780,100 12.228 8.312 8.326 8.340 8.217 8.408 4,301,450 8.3181 2.00%
2007-11-28 0 11.98 11.96 12.00 11.70 12.16 3,538,500 42,195,080 11.925 8.149 8.136 8.163 7.959 8.272 5,201,874 8.1115 -0.66%
2007-11-27 0 12.06 12.08 12.10 11.82 12.22 3,645,000 44,110,080 12.102 8.204 8.217 8.231 8.040 8.312 5,358,437 8.2319 -1.15%
2007-11-26 0 12.20 12.20 12.22 12.12 12.62 6,548,000 80,462,880 12.288 8.299 8.299 8.312 8.244 8.585 9,626,075 8.3588 -1.45%
2007-11-23 0 12.38 12.34 12.38 12.24 13.24 7,732,000 97,087,780 12.557 8.421 8.394 8.421 8.326 9.006 11,366,649 8.5415 -4.18%
2007-11-22 0 12.92 12.82 12.94 12.80 13.16 2,775,500 35,963,280 12.957 8.789 8.721 8.802 8.707 8.952 4,080,203 8.8141 -1.97%
2007-11-21 0 13.18 13.10 13.18 13.02 13.28 1,312,000 17,210,460 13.118 8.966 8.911 8.966 8.857 9.034 1,928,743 8.9231 -0.90%
2007-11-20 0 13.30 13.30 13.32 12.96 13.38 4,639,000 60,929,040 13.134 9.047 9.047 9.061 8.816 9.102 6,819,695 8.9343 -1.19%
2007-11-19 0 13.46 13.46 13.50 13.26 13.92 2,479,000 33,350,560 13.453 9.156 9.156 9.183 9.020 9.469 3,644,325 9.1514 -2.04%
2007-11-16 0 13.74 13.74 13.80 13.00 14.10 5,010,400 67,874,180 13.547 9.346 9.346 9.387 8.843 9.591 7,365,682 9.2149 -1.01%
2007-11-15 0 13.88 13.88 13.92 13.84 14.10 3,314,000 46,217,300 13.946 9.442 9.442 9.469 9.414 9.591 4,871,841 9.4866 -1.00%
2007-11-14 0 14.02 13.98 14.00 13.74 14.18 4,098,000 56,889,240 13.882 9.537 9.510 9.523 9.346 9.646 6,024,383 9.4432 3.09%
2007-11-13 0 13.60 13.58 13.60 13.02 13.86 4,347,000 58,643,560 13.491 9.251 9.238 9.251 8.857 9.428 6,390,432 9.1768 0.74%
2007-11-12 0 13.50 13.46 13.48 13.20 13.94 3,253,000 44,013,860 13.530 9.183 9.156 9.170 8.979 9.482 4,782,166 9.2037 -3.85%
2007-11-09 0 14.04 14.06 14.08 14.02 14.24 2,997,000 42,288,140 14.110 9.551 9.564 9.578 9.537 9.687 4,405,826 9.5982 -1.54%
2007-11-08 0 14.26 14.22 14.28 13.94 14.28 4,762,000 67,388,620 14.151 9.700 9.673 9.714 9.482 9.714 7,000,515 9.6262 -0.83%
2007-11-07 0 14.38 14.36 14.38 14.26 14.46 5,782,000 82,959,820 14.348 9.782 9.768 9.782 9.700 9.836 8,499,995 9.7600 1.41%
2007-11-06 0 14.18 14.22 14.24 13.88 14.28 5,820,000 81,635,880 14.027 9.646 9.673 9.687 9.442 9.714 8,555,858 9.5415 1.14%
2007-11-05 0 14.02 14.04 14.08 13.92 14.50 5,325,500 75,137,030 14.109 9.537 9.551 9.578 9.469 9.863 7,828,904 9.5974 -2.77%
2007-11-02 0 14.42 14.40 14.42 13.90 14.50 5,859,000 83,660,060 14.279 9.809 9.795 9.809 9.455 9.863 8,613,191 9.7130 -0.55%
2007-11-01 0 14.50 14.48 14.50 14.20 14.90 7,404,600 107,098,900 14.464 9.863 9.850 9.863 9.659 10.14 10,885,345 9.8388 0.14%
2007-10-31 0 14.48 14.44 14.46 13.60 14.58 14,087,000 199,664,540 14.174 9.850 9.823 9.836 9.251 9.918 20,708,999 9.6414 5.54%
2007-10-30 0 13.72 13.72 13.74 13.66 14.10 4,880,000 67,494,980 13.831 9.333 9.333 9.346 9.292 9.591 7,173,984 9.4083 -1.01%
2007-10-29 0 13.86 13.82 13.88 13.70 14.30 6,910,000 96,677,600 13.991 9.428 9.401 9.442 9.319 9.727 10,158,244 9.5172 0.87%
2007-10-26 0 13.74 13.68 13.76 13.30 13.78 3,035,000 41,234,080 13.586 9.346 9.306 9.360 9.047 9.374 4,461,689 9.2418 0.88%
2007-10-25 0 13.62 13.56 13.60 13.00 13.86 4,932,000 66,026,340 13.387 9.265 9.224 9.251 8.843 9.428 7,250,428 9.1065 0.29%
2007-10-24 0 13.58 13.58 13.60 13.50 14.20 5,132,000 70,434,520 13.725 9.238 9.238 9.251 9.183 9.659 7,544,444 9.3359 -1.74%
2007-10-23 0 13.82 13.82 13.84 13.82 14.10 3,352,000 46,739,200 13.944 9.401 9.401 9.414 9.401 9.591 4,927,704 9.4850 0.00%
2007-10-22 0 13.82 13.82 13.84 13.60 14.00 3,609,000 49,980,700 13.849 9.401 9.401 9.414 9.251 9.523 5,305,514 9.4205 -2.81%
2007-10-18 0 14.22 14.14 14.22 13.80 14.94 6,043,500 85,121,040 14.085 9.673 9.619 9.673 9.387 10.16 8,884,421 9.5809 -0.14%
2007-10-17 0 14.24 14.26 14.28 13.80 14.38 9,681,000 135,702,980 14.017 9.687 9.700 9.714 9.387 9.782 14,231,832 9.5352 -1.25%
2007-10-16 0 14.42 14.42 14.44 14.30 15.10 5,702,000 84,044,660 14.740 9.809 9.809 9.823 9.727 10.27 8,382,389 10.026 -3.87%
2007-10-15 0 15.00 14.94 15.00 14.68 15.50 9,926,000 149,273,362 15.039 10.20 10.16 10.20 9.986 10.54 14,592,001 10.230 -3.10%
2007-10-12 0 15.48 15.48 15.50 14.70 15.82 20,422,400 311,384,760 15.247 10.53 10.53 10.54 9.999 10.76 30,022,536 10.372 2.52%
2007-10-11 0 15.10 15.08 15.10 14.54 15.34 35,095,125 525,081,943 14.962 10.27 10.26 10.27 9.891 10.43 51,592,596 10.177 5.59%
2007-10-10 0 14.30 14.06 14.10 12.82 14.50 34,709,656 482,543,064 13.902 9.727 9.564 9.591 8.721 9.863 51,025,927 9.4568 10.51%
2007-10-09 0 12.94 12.94 12.96 12.76 13.14 5,247,000 67,734,440 12.909 8.802 8.802 8.816 8.680 8.938 7,713,503 8.7813 -0.61%
2007-10-08 0 13.02 13.00 13.02 12.98 13.58 6,943,000 91,643,740 13.199 8.857 8.843 8.857 8.829 9.238 10,206,757 8.9787 -0.91%
2007-10-05 0 13.14 13.14 13.16 13.06 13.30 5,836,000 76,604,390 13.126 8.938 8.938 8.952 8.884 9.047 8,579,379 8.9289 0.92%
2007-10-04 0 13.02 13.00 13.02 12.92 13.36 11,761,000 155,461,344 13.218 8.857 8.843 8.857 8.789 9.088 17,289,596 8.9916 -3.27%
2007-10-03 0 13.46 13.42 13.44 13.18 14.12 15,413,000 213,098,380 13.826 9.156 9.129 9.142 8.966 9.605 22,658,323 9.4049 0.15%
2007-10-02 0 13.44 13.44 13.46 13.40 13.70 8,834,000 119,412,080 13.517 9.142 9.142 9.156 9.115 9.319 12,986,675 9.1950 1.66%
2007-09-28 0 13.22 13.22 13.24 13.08 13.30 4,478,000 59,078,280 13.193 8.993 8.993 9.006 8.897 9.047 6,583,012 8.9744 0.76%
2007-09-27 0 13.12 13.08 13.10 13.04 13.60 9,127,000 121,158,080 13.275 8.925 8.897 8.911 8.870 9.251 13,417,408 9.0299 -1.06%
2007-09-25 0 13.26 13.26 13.28 12.98 13.36 4,001,000 52,459,920 13.112 9.020 9.020 9.034 8.829 9.088 5,881,785 8.9190 1.53%
2007-09-24 0 13.06 13.06 13.08 12.90 13.60 7,138,300 93,384,354 13.082 8.884 8.884 8.897 8.775 9.251 10,493,863 8.8989 -2.54%
2007-09-21 0 13.40 13.40 13.44 12.68 13.54 10,682,000 141,253,240 13.223 9.115 9.115 9.142 8.625 9.210 15,703,381 8.9951 5.35%
2007-09-20 0 12.72 12.68 12.72 12.62 13.00 10,030,000 127,739,020 12.736 8.653 8.625 8.653 8.585 8.843 14,744,890 8.6633 -0.93%
2007-09-19 0 12.84 12.84 12.88 12.78 13.20 12,555,000 163,410,020 13.016 8.734 8.734 8.761 8.693 8.979 18,456,838 8.8536 -0.93%
2007-09-18 0 12.96 12.96 12.98 12.80 13.28 7,865,000 101,755,440 12.938 8.816 8.816 8.829 8.707 9.034 11,562,169 8.8007 0.15%
2007-09-17 0 12.94 12.94 12.96 12.80 13.52 5,861,200 76,786,612 13.101 8.802 8.802 8.816 8.707 9.197 8,616,425 8.9117 -3.43%
2007-09-14 0 13.40 13.38 13.40 13.26 13.62 2,249,000 30,034,440 13.355 9.115 9.102 9.115 9.020 9.265 3,306,207 9.0843 -0.45%
2007-09-13 0 13.46 13.48 13.50 13.24 13.74 3,310,500 44,535,200 13.453 9.156 9.170 9.183 9.006 9.346 4,866,696 9.1510 -2.04%
2007-09-12 0 13.74 13.68 13.74 13.48 14.00 5,216,462 71,350,957 13.678 9.346 9.306 9.346 9.170 9.523 7,668,610 9.3043 0.00%
2007-09-11 0 13.74 13.70 13.74 13.60 14.20 3,975,000 54,703,840 13.762 9.346 9.319 9.346 9.251 9.659 5,843,563 9.3614 -1.15%
2007-09-10 0 13.90 13.84 13.90 13.42 14.14 5,550,500 77,056,600 13.883 9.455 9.414 9.455 9.129 9.619 8,159,672 9.4436 0.29%
2007-09-07 0 13.86 13.86 13.88 13.20 14.00 13,779,000 188,537,600 13.683 9.428 9.428 9.442 8.979 9.523 20,256,215 9.3076 6.29%
2007-09-06 0 13.04 13.04 13.08 12.60 13.20 2,336,000 30,316,880 12.978 8.870 8.870 8.897 8.571 8.979 3,434,104 8.8282 0.15%
2007-09-05 0 13.02 13.00 13.02 12.96 13.38 4,772,000 62,234,200 13.042 8.857 8.843 8.857 8.816 9.102 7,015,216 8.8713 -0.46%
2007-09-04 0 13.08 13.06 13.08 12.84 13.30 4,255,600 55,514,840 13.045 8.897 8.884 8.897 8.734 9.047 6,256,067 8.8738 0.46%
2007-09-03 0 13.02 13.00 13.02 12.40 13.18 5,491,500 70,633,840 12.862 8.857 8.843 8.857 8.435 8.966 8,072,937 8.7495 4.33%
2007-08-31 0 12.48 12.48 12.50 12.20 12.70 6,431,000 80,032,400 12.445 8.489 8.489 8.503 8.299 8.639 9,454,076 8.4654 -0.79%
2007-08-30 0 12.58 12.56 12.58 12.40 13.30 10,335,000 130,904,160 12.666 8.557 8.544 8.557 8.435 9.047 15,193,264 8.6159 -2.63%
2007-08-29 0 12.92 12.90 12.92 12.00 13.34 12,710,000 162,883,360 12.815 8.789 8.775 8.789 8.163 9.074 18,684,700 8.7175 -8.89%
2007-08-28 0 14.18 14.18 14.22 14.04 15.00 4,711,000 68,398,360 14.519 9.646 9.646 9.673 9.551 10.20 6,925,541 9.8762 -3.54%
2007-08-27 0 14.70 14.66 14.70 14.30 14.78 5,020,000 73,097,040 14.561 9.999 9.972 9.999 9.727 10.05 7,379,795 9.9050 4.40%
2007-08-24 0 14.08 14.06 14.08 13.72 14.10 1,930,400 26,833,380 13.900 9.578 9.564 9.578 9.333 9.591 2,837,840 9.4556 -0.14%
2007-08-23 0 14.10 14.04 14.14 13.90 14.30 4,241,000 59,586,920 14.050 9.591 9.551 9.619 9.455 9.727 6,234,604 9.5575 2.62%
2007-08-22 0 13.74 13.70 13.76 13.34 13.76 3,604,000 49,058,920 13.612 9.346 9.319 9.360 9.074 9.360 5,298,164 9.2596 0.59%
2007-08-21 0 13.66 13.64 13.66 13.60 14.56 6,491,400 91,089,040 14.032 9.292 9.278 9.292 9.251 9.904 9,542,869 9.5452 0.44%
2007-08-20 0 13.60 13.60 13.66 12.70 13.68 9,137,400 118,564,680 12.976 9.251 9.251 9.292 8.639 9.306 13,432,697 8.8266 13.71%
2007-08-17 0 11.96 11.86 11.92 10.20 12.38 9,358,000 106,708,740 11.403 8.136 8.068 8.108 6.938 8.421 13,756,997 7.7567 -4.17%
2007-08-16 0 12.48 12.46 12.48 12.30 13.24 8,710,000 109,280,620 12.547 8.489 8.476 8.489 8.367 9.006 12,804,386 8.5346 -7.56%
2007-08-15 0 13.50 13.46 13.50 13.36 13.74 3,702,000 49,969,716 13.498 9.183 9.156 9.183 9.088 9.346 5,442,231 9.1818 -2.74%
2007-08-14 0 13.88 13.86 13.88 13.70 14.18 3,280,000 45,616,580 13.907 9.442 9.428 9.442 9.319 9.646 4,821,858 9.4604 0.29%
2007-08-13 0 13.84 13.82 13.84 13.78 14.38 3,674,000 51,045,280 13.894 9.414 9.401 9.414 9.374 9.782 5,401,069 9.4510 -1.00%
2007-08-10 0 13.98 13.96 13.98 13.74 14.18 2,399,000 33,378,140 13.913 9.510 9.496 9.510 9.346 9.646 3,526,719 9.4644 -3.45%
2007-08-09 0 14.48 14.46 14.48 14.30 15.10 3,614,000 53,156,280 14.708 9.850 9.836 9.850 9.727 10.27 5,312,864 10.005 -2.29%
2007-08-08 0 14.82 14.78 14.86 14.22 15.00 5,167,000 75,322,080 14.578 10.08 10.05 10.11 9.673 10.20 7,595,897 9.9162 4.37%
2007-08-07 0 14.20 14.20 14.22 13.90 14.66 4,584,000 65,376,200 14.262 9.659 9.659 9.673 9.455 9.972 6,738,841 9.7014 -0.28%
2007-08-06 0 14.24 14.24 14.26 14.18 14.60 3,565,000 51,081,160 14.329 9.687 9.687 9.700 9.646 9.931 5,240,831 9.7468 -4.04%
2007-08-03 0 14.84 14.82 14.86 14.20 15.20 3,340,000 49,229,080 14.739 10.09 10.08 10.11 9.659 10.34 4,910,063 10.026 -0.80%
2007-08-02 0 14.96 14.92 14.96 14.40 15.50 5,890,000 87,245,440 14.812 10.18 10.15 10.18 9.795 10.54 8,658,764 10.076 -1.45%
2007-08-01 0 15.18 15.18 15.20 14.60 15.90 8,050,000 122,424,940 15.208 10.33 10.33 10.34 9.931 10.82 11,834,134 10.345 -4.41%
2007-07-31 0 15.88 15.80 15.88 15.46 15.98 3,857,400 60,403,400 15.659 10.80 10.75 10.80 10.52 10.87 5,670,682 10.652 3.39%
2007-07-30 0 15.36 15.36 15.38 14.94 15.48 3,055,000 46,477,080 15.213 10.45 10.45 10.46 10.16 10.53 4,491,090 10.349 1.86%
2007-07-27 0 15.08 15.12 15.14 14.96 15.30 6,794,000 102,642,300 15.108 10.26 10.29 10.30 10.18 10.41 9,987,715 10.277 -3.95%
2007-07-26 0 15.70 15.66 15.70 15.56 16.20 3,627,000 57,538,360 15.864 10.68 10.65 10.68 10.58 11.02 5,331,976 10.791 0.00%
2007-07-25 0 15.70 15.68 15.70 15.56 15.88 3,627,000 56,961,760 15.705 10.68 10.67 10.68 10.58 10.80 5,331,976 10.683 -1.75%
2007-07-24 0 15.98 15.96 15.98 15.90 16.30 5,103,000 81,819,700 16.034 10.87 10.86 10.87 10.82 11.09 7,501,812 10.907 0.13%
2007-07-23 0 15.96 15.94 16.00 15.10 16.04 7,159,786 112,453,771 15.706 10.86 10.84 10.88 10.27 10.91 10,525,449 10.684 3.64%
2007-07-20 0 15.40 15.38 15.40 15.04 15.58 5,115,000 78,292,780 15.307 10.48 10.46 10.48 10.23 10.60 7,519,453 10.412 0.92%
2007-07-19 0 15.26 15.28 15.30 15.18 15.70 4,889,000 75,094,860 15.360 10.38 10.39 10.41 10.33 10.68 7,187,215 10.448 -1.29%
2007-07-18 0 15.46 15.42 15.48 15.32 16.20 7,934,000 124,841,180 15.735 10.52 10.49 10.53 10.42 11.02 11,663,605 10.703 -4.21%
2007-07-17 0 16.14 16.12 16.14 15.70 16.32 11,194,800 180,319,140 16.107 10.98 10.97 10.98 10.68 11.10 16,457,237 10.957 3.59%
2007-07-16 0 15.58 15.52 15.54 15.20 15.88 11,415,000 177,470,580 15.547 10.60 10.56 10.57 10.34 10.80 16,780,949 10.576 4.01%
2007-07-13 0 14.98 14.96 14.98 14.80 15.40 4,607,000 69,156,860 15.011 10.19 10.18 10.19 10.07 10.48 6,772,653 10.211 0.13%
2007-07-12 0 14.96 14.94 14.96 14.92 15.32 5,272,600 79,691,660 15.114 10.18 10.16 10.18 10.15 10.42 7,751,137 10.281 0.13%
2007-07-11 0 14.94 14.94 14.96 14.90 15.30 6,572,000 99,485,842 15.138 10.16 10.16 10.18 10.14 10.41 9,661,357 10.297 -2.99%
2007-07-10 0 15.40 15.38 15.42 15.06 15.68 6,403,400 98,185,960 15.333 10.48 10.46 10.49 10.24 10.67 9,413,502 10.430 0.13%
2007-07-09 0 15.38 15.38 15.40 15.24 15.70 13,616,000 210,227,600 15.440 10.46 10.46 10.48 10.37 10.68 20,016,592 10.503 2.95%
2007-07-06 0 14.94 14.94 14.96 14.00 15.00 13,380,500 193,966,410 14.496 10.16 10.16 10.18 9.523 10.20 19,670,388 9.8608 6.71%
2007-07-05 0 14.00 13.98 14.00 13.72 14.00 4,157,000 57,620,350 13.861 9.523 9.510 9.523 9.333 9.523 6,111,117 9.4288 0.72%
2007-07-04 0 13.90 13.86 13.92 13.68 13.96 5,544,000 76,493,238 13.797 9.455 9.428 9.469 9.306 9.496 8,150,116 9.3855 0.00%
2007-07-03 0 13.90 13.90 13.92 13.40 14.00 5,958,873 82,329,102 13.816 9.455 9.455 9.469 9.115 9.523 8,760,012 9.3983 3.42%
2007-06-29 0 13.44 13.40 13.44 13.30 13.74 3,452,000 46,684,900 13.524 9.142 9.115 9.142 9.047 9.346 5,074,712 9.1995 -0.44%
2007-06-28 0 13.50 13.48 13.50 13.30 13.70 2,729,000 36,722,940 13.457 9.183 9.170 9.183 9.047 9.319 4,011,845 9.1536 0.00%
2007-06-27 0 13.50 13.46 13.48 13.02 13.70 4,198,000 55,964,645 13.331 9.183 9.156 9.170 8.857 9.319 6,171,390 9.0684 -0.59%
2007-06-26 0 13.58 13.56 13.58 13.54 13.86 3,766,000 51,656,540 13.717 9.238 9.224 9.238 9.210 9.428 5,536,316 9.3305 -1.16%
2007-06-25 0 13.74 13.72 13.74 13.64 14.20 7,739,000 107,392,654 13.877 9.346 9.333 9.346 9.278 9.659 11,376,939 9.4395 -2.55%
2007-06-22 0 14.10 14.06 14.08 13.54 14.28 13,673,000 191,045,460 13.972 9.591 9.564 9.578 9.210 9.714 20,100,386 9.5046 3.83%
2007-06-21 0 13.58 13.54 13.56 13.50 13.78 4,506,000 61,332,810 13.611 9.238 9.210 9.224 9.183 9.374 6,624,175 9.2589 -0.15%
2007-06-20 0 13.60 13.56 13.58 13.54 13.92 8,040,000 110,413,480 13.733 9.251 9.224 9.238 9.210 9.469 11,819,433 9.3417 0.15%
2007-06-18 0 13.58 13.56 13.58 13.50 14.18 18,382,800 253,979,608 13.816 9.238 9.224 9.238 9.183 9.646 27,024,163 9.3982 3.51%
2007-06-15 0 13.12 13.10 13.12 12.80 13.30 10,229,000 133,816,080 13.082 8.925 8.911 8.925 8.707 9.047 15,037,435 8.8989 2.50%
2007-06-14 0 12.80 12.78 12.80 12.66 12.86 5,519,000 70,563,780 12.786 8.707 8.693 8.707 8.612 8.748 8,113,364 8.6972 1.11%
2007-06-13 0 12.66 12.62 12.66 12.48 12.74 2,851,000 36,080,180 12.655 8.612 8.585 8.612 8.489 8.666 4,191,194 8.6086 0.00%
2007-06-12 0 12.66 12.60 12.66 12.30 12.70 4,606,000 57,808,080 12.551 8.612 8.571 8.612 8.367 8.639 6,771,183 8.5374 0.00%
2007-06-11 0 12.66 12.66 12.68 12.50 12.84 4,732,000 59,842,500 12.646 8.612 8.612 8.625 8.503 8.734 6,956,412 8.6025 1.28%
2007-06-08 0 12.50 12.48 12.50 12.10 12.66 8,077,000 100,222,811 12.408 8.503 8.489 8.503 8.231 8.612 11,873,826 8.4407 1.79%
2007-06-07 0 12.28 12.30 12.32 12.06 12.36 2,880,000 35,222,550 12.230 8.353 8.367 8.381 8.204 8.408 4,233,827 8.3193 0.16%
2007-06-06 0 12.26 12.20 12.26 12.00 12.30 5,545,000 67,200,980 12.119 8.340 8.299 8.340 8.163 8.367 8,151,586 8.2439 1.32%
2007-06-05 0 12.10 12.06 12.10 11.92 12.16 3,638,000 43,836,920 12.050 8.231 8.204 8.231 8.108 8.272 5,348,146 8.1967 -0.33%
2007-06-04 0 12.14 12.14 12.16 12.10 12.34 3,326,500 40,540,480 12.187 8.258 8.258 8.272 8.231 8.394 4,890,217 8.2901 -0.33%
2007-06-01 0 12.18 12.14 12.18 12.08 12.48 4,264,000 52,145,760 12.229 8.285 8.258 8.285 8.217 8.489 6,268,416 8.3188 -1.77%
2007-05-31 0 12.40 12.38 12.40 12.22 12.50 2,369,440 29,291,306 12.362 8.435 8.421 8.435 8.312 8.503 3,483,263 8.4092 -0.80%
2007-05-30 0 12.50 12.46 12.50 11.90 12.56 5,459,500 66,420,630 12.166 8.503 8.476 8.503 8.095 8.544 8,025,895 8.2758 1.46%
2007-05-29 0 12.32 12.30 12.32 11.90 12.38 4,399,400 53,293,000 12.114 8.381 8.367 8.381 8.095 8.421 6,467,464 8.2402 1.82%
2007-05-28 0 12.10 12.08 12.12 11.98 12.30 7,455,000 90,126,800 12.089 8.231 8.217 8.244 8.149 8.367 10,959,437 8.2237 -1.63%
2007-05-25 0 12.30 12.28 12.30 12.22 12.50 5,570,700 68,602,250 12.315 8.367 8.353 8.367 8.312 8.503 8,189,368 8.3770 -2.38%
2007-05-23 0 12.60 12.60 12.62 12.22 12.70 8,733,000 109,149,820 12.499 8.571 8.571 8.585 8.312 8.639 12,838,197 8.5020 0.00%
2007-05-22 0 12.60 12.62 12.64 12.38 12.86 8,968,000 112,661,400 12.563 8.571 8.585 8.598 8.421 8.748 13,183,666 8.5455 -1.56%
2007-05-21 0 12.80 12.82 12.84 12.50 12.98 10,732,000 137,627,680 12.824 8.707 8.721 8.734 8.503 8.829 15,776,885 8.7234 2.07%
2007-05-18 0 12.54 12.52 12.54 12.48 12.92 10,633,000 133,515,380 12.557 8.530 8.517 8.530 8.489 8.789 15,631,347 8.5415 -3.09%
2007-05-17 0 12.94 12.96 13.00 12.92 13.38 32,172,000 422,897,700 13.145 8.802 8.816 8.843 8.789 9.102 47,295,372 8.9416 0.31%
2007-05-16 0 12.90 12.90 12.92 11.76 12.96 26,913,000 338,024,760 12.560 8.775 8.775 8.789 8.000 8.816 39,564,229 8.5437 9.51%
2007-05-15 0 11.78 11.74 11.78 11.72 12.10 9,532,000 113,091,454 11.864 8.013 7.986 8.013 7.972 8.231 14,012,790 8.0706 -1.17%
2007-05-14 0 11.92 11.90 11.98 11.78 12.20 8,886,500 105,534,230 11.876 8.108 8.095 8.149 8.013 8.299 13,063,855 8.0783 -0.38%
2007-05-11 0 12.00 12.00 12.02 11.82 12.02 3,495,000 41,694,780 11.930 8.139 8.139 8.153 8.017 8.153 5,152,825 8.0916 -0.17%
2007-05-10 0 12.02 12.02 12.04 12.00 12.20 3,308,000 39,800,052 12.031 8.153 8.153 8.166 8.139 8.275 4,877,123 8.1606 -0.83%
2007-05-09 0 12.12 12.10 12.12 11.98 12.18 2,891,000 34,822,891 12.045 8.221 8.207 8.221 8.126 8.261 4,262,323 8.1699 0.83%
2007-05-08 0 12.02 12.00 12.02 11.88 12.20 7,105,800 85,014,696 11.964 8.153 8.139 8.153 8.058 8.275 10,476,380 8.1149 -1.48%
2007-05-07 0 12.20 12.16 12.18 12.04 12.56 6,413,000 79,775,040 12.440 8.275 8.248 8.261 8.166 8.519 9,454,955 8.4374 -1.13%
2007-05-04 0 12.34 12.34 12.36 11.98 12.38 6,455,000 78,555,180 12.170 8.370 8.370 8.383 8.126 8.397 9,516,878 8.2543 3.35%
2007-05-03 0 11.94 11.92 11.94 11.88 11.96 2,337,000 27,855,260 11.919 8.099 8.085 8.099 8.058 8.112 3,445,537 8.0844 0.67%
2007-05-02 0 11.86 11.84 11.86 11.82 12.00 2,807,000 33,328,820 11.873 8.044 8.031 8.044 8.017 8.139 4,138,478 8.0534 -0.34%
2007-04-30 0 11.90 11.90 11.92 11.80 12.20 4,930,000 58,664,118 11.899 8.071 8.071 8.085 8.004 8.275 7,268,506 8.0710 -1.00%
2007-04-27 0 12.02 12.00 12.02 11.94 12.06 5,033,000 60,378,260 11.996 8.153 8.139 8.153 8.099 8.180 7,420,363 8.1368 -0.17%
2007-04-26 0 12.04 12.02 12.06 11.94 12.26 4,922,000 59,208,400 12.029 8.166 8.153 8.180 8.099 8.316 7,256,711 8.1591 0.50%
2007-04-25 0 11.98 11.96 11.98 11.72 12.38 16,193,000 195,215,980 12.056 8.126 8.112 8.126 7.949 8.397 23,874,020 8.1769 2.39%
2007-04-24 0 11.70 11.68 11.74 11.60 11.90 4,524,000 53,147,952 11.748 7.936 7.922 7.963 7.868 8.071 6,669,923 7.9683 -0.68%
2007-04-23 0 11.78 11.78 11.80 11.60 11.90 8,973,000 105,454,420 11.752 7.990 7.990 8.004 7.868 8.071 13,229,271 7.9713 1.73%
2007-04-20 0 11.58 11.56 11.58 11.52 11.98 7,167,000 83,811,700 11.694 7.854 7.841 7.854 7.814 8.126 10,566,609 7.9317 -1.03%
2007-04-19 0 11.70 11.68 11.70 11.50 12.16 6,670,000 78,399,300 11.754 7.936 7.922 7.936 7.800 8.248 9,833,861 7.9724 -2.01%
2007-04-18 0 11.94 11.94 11.96 11.76 12.00 5,263,200 62,614,280 11.897 8.099 8.099 8.112 7.976 8.139 7,759,757 8.0691 1.70%
2007-04-17 0 11.74 11.76 11.78 11.40 12.30 17,263,000 203,477,860 11.787 7.963 7.976 7.990 7.732 8.343 25,451,566 7.9947 -2.81%
2007-04-16 0 12.08 12.02 12.04 11.98 13.00 17,754,000 218,290,850 12.295 8.193 8.153 8.166 8.126 8.817 26,175,468 8.3395 -5.77%
2007-04-13 0 12.82 12.82 12.86 12.80 13.00 2,775,000 35,757,656 12.886 8.695 8.695 8.723 8.682 8.817 4,091,299 8.7399 -0.31%
2007-04-12 0 12.86 12.96 12.98 12.74 13.14 4,700,000 60,722,640 12.920 8.723 8.790 8.804 8.641 8.912 6,929,408 8.7630 -1.08%
2007-04-11 0 13.00 12.98 13.00 12.84 13.50 5,756,000 75,511,240 13.119 8.817 8.804 8.817 8.709 9.157 8,486,313 8.8980 -1.81%
2007-04-10 0 13.24 13.24 13.26 12.84 13.50 7,789,000 102,436,350 13.151 8.980 8.980 8.994 8.709 9.157 11,483,650 8.9202 3.44%
2007-04-04 0 12.80 12.80 12.82 12.52 12.84 4,594,000 58,142,280 12.656 8.682 8.682 8.695 8.492 8.709 6,773,127 8.5843 2.40%
2007-04-03 0 12.50 12.48 12.50 12.46 12.80 2,981,000 37,426,900 12.555 8.478 8.465 8.478 8.451 8.682 4,395,014 8.5158 -1.11%
2007-04-02 0 12.64 12.64 12.70 12.50 12.96 2,183,000 27,868,241 12.766 8.573 8.573 8.614 8.478 8.790 3,218,489 8.6588 -1.25%
2007-03-30 0 12.80 12.78 12.80 12.60 12.92 2,175,000 27,732,520 12.751 8.682 8.668 8.682 8.546 8.763 3,206,694 8.6483 0.00%
2007-03-29 0 12.80 12.80 12.82 12.62 12.90 2,004,000 25,606,520 12.778 8.682 8.682 8.695 8.560 8.750 2,954,581 8.6667 0.95%
2007-03-28 0 12.68 12.70 12.72 12.42 12.92 2,229,000 28,247,720 12.673 8.600 8.614 8.628 8.424 8.763 3,286,308 8.5956 -0.63%
2007-03-27 0 12.76 12.74 12.82 12.68 13.12 4,072,000 52,335,040 12.852 8.655 8.641 8.695 8.600 8.899 6,003,521 8.7174 -1.24%
2007-03-26 0 12.92 12.92 13.00 12.92 13.24 3,634,000 47,636,160 13.108 8.763 8.763 8.817 8.763 8.980 5,357,759 8.8911 0.00%
2007-03-23 0 12.92 12.88 12.92 12.64 13.00 4,140,000 53,269,160 12.867 8.763 8.736 8.763 8.573 8.817 6,103,776 8.7272 2.22%
2007-03-22 0 12.64 12.62 12.66 12.30 13.00 3,345,000 42,623,840 12.743 8.573 8.560 8.587 8.343 8.817 4,931,674 8.6429 0.00%
2007-03-21 0 12.64 12.64 12.66 12.30 12.68 2,661,000 33,312,760 12.519 8.573 8.573 8.587 8.343 8.600 3,923,224 8.4912 2.10%
2007-03-20 0 12.38 12.38 12.40 12.28 12.70 2,240,000 27,923,060 12.466 8.397 8.397 8.411 8.329 8.614 3,302,526 8.4551 0.00%
2007-03-19 0 12.38 12.38 12.40 12.20 12.44 3,016,000 37,159,924 12.321 8.397 8.397 8.411 8.275 8.438 4,446,616 8.3569 0.65%
2007-03-16 0 12.30 12.30 12.34 11.98 12.48 3,328,125 40,746,370 12.243 8.343 8.343 8.370 8.126 8.465 4,906,795 8.3041 0.65%
2007-03-15 0 12.22 12.24 12.26 11.92 12.60 4,339,000 53,435,000 12.315 8.288 8.302 8.316 8.085 8.546 6,397,170 8.3529 -0.33%
2007-03-14 0 12.26 12.26 12.28 11.80 12.26 7,151,000 86,323,688 12.072 8.316 8.316 8.329 8.004 8.316 10,543,020 8.1878 -2.54%
2007-03-13 0 12.58 12.56 12.58 12.34 13.10 5,230,000 66,786,360 12.770 8.533 8.519 8.533 8.370 8.885 7,710,809 8.6614 -2.02%
2007-03-12 0 12.84 12.80 12.86 12.72 13.20 4,061,000 52,380,840 12.899 8.709 8.682 8.723 8.628 8.953 5,987,303 8.7487 -0.62%
2007-03-09 0 12.92 12.88 12.92 12.76 13.20 4,208,000 54,590,240 12.973 8.763 8.736 8.763 8.655 8.953 6,204,031 8.7992 0.47%
2007-03-08 0 12.86 12.82 12.84 12.46 13.00 5,276,000 67,451,500 12.785 8.723 8.695 8.709 8.451 8.817 7,778,629 8.6714 0.16%
2007-03-07 0 12.84 12.80 12.84 12.40 13.30 14,173,000 183,553,340 12.951 8.709 8.682 8.709 8.411 9.021 20,895,849 8.7842 5.59%
2007-03-06 0 12.16 12.12 12.16 11.72 12.32 15,094,000 182,273,150 12.076 8.248 8.221 8.248 7.949 8.356 22,253,718 8.1907 8.38%
2007-03-05 0 11.22 11.22 11.24 11.14 12.50 15,825,900 187,349,520 11.838 7.610 7.610 7.624 7.556 8.478 23,332,789 8.0295 -13.82%
2007-03-02 0 13.02 13.02 13.04 12.76 14.30 16,913,000 226,089,000 13.368 8.831 8.831 8.845 8.655 9.699 24,935,547 9.0669 -7.00%
2007-03-01 0 14.00 13.98 14.00 13.96 14.78 8,322,000 119,415,680 14.349 9.496 9.482 9.496 9.469 10.02 12,269,474 9.7327 -5.79%
2007-02-28 0 14.86 14.86 14.88 13.80 15.00 10,392,000 150,530,565 14.485 10.08 10.08 10.09 9.360 10.17 15,321,362 9.8249 -2.62%
2007-02-27 0 15.26 15.24 15.26 15.00 15.96 8,061,400 124,217,309 15.409 10.35 10.34 10.35 10.17 10.83 11,885,261 10.451 -3.78%
2007-02-26 0 15.86 15.86 15.88 15.78 16.20 7,963,319 127,222,465 15.976 10.76 10.76 10.77 10.70 10.99 11,740,656 10.836 -0.63%
2007-02-23 0 15.96 15.92 15.96 14.90 16.16 11,503,000 180,549,460 15.696 10.83 10.80 10.83 10.11 10.96 16,959,356 10.646 4.59%
2007-02-22 0 15.26 15.26 15.28 14.90 15.40 4,419,000 67,084,600 15.181 10.35 10.35 10.36 10.11 10.45 6,515,117 10.297 3.11%
2007-02-21 0 14.80 14.76 14.82 14.56 14.84 1,693,000 24,976,040 14.753 10.04 10.01 10.05 9.876 10.07 2,496,061 10.006 0.95%
2007-02-16 0 14.66 14.64 14.66 14.54 14.98 2,851,000 41,843,060 14.677 9.943 9.930 9.943 9.862 10.16 4,203,349 9.9547 -0.41%
2007-02-15 0 14.72 14.72 14.74 14.64 14.90 2,191,000 32,461,660 14.816 9.984 9.984 9.998 9.930 10.11 3,230,283 10.049 1.24%
2007-02-14 0 14.54 14.50 14.52 14.48 14.70 2,085,000 30,361,520 14.562 9.862 9.835 9.848 9.821 9.971 3,074,003 9.8769 1.54%
2007-02-13 0 14.32 14.32 14.40 14.22 14.90 4,661,600 67,733,880 14.530 9.713 9.713 9.767 9.645 10.11 6,872,793 9.8554 -2.85%
2007-02-12 0 14.74 14.76 14.78 14.70 15.40 3,722,000 55,889,040 15.016 9.998 10.01 10.02 9.971 10.45 5,487,501 10.185 -3.03%
2007-02-09 0 15.20 15.18 15.20 15.18 15.60 3,691,000 56,746,680 15.374 10.31 10.30 10.31 10.30 10.58 5,441,796 10.428 -0.78%
2007-02-08 0 15.32 15.30 15.32 14.80 15.40 10,731,716 162,886,233 15.178 10.39 10.38 10.39 10.04 10.45 15,822,220 10.295 0.00%
2007-02-07 0 15.32 15.30 15.32 14.14 15.48 17,246,000 256,470,524 14.871 10.39 10.38 10.39 9.591 10.50 25,426,503 10.087 8.96%
2007-02-06 0 14.06 14.00 14.02 13.82 14.30 5,262,000 74,203,840 14.102 9.536 9.496 9.509 9.374 9.699 7,757,988 9.5648 1.59%
2007-02-05 0 13.84 13.84 13.86 13.80 14.36 4,944,000 69,395,180 14.036 9.387 9.387 9.401 9.360 9.740 7,289,147 9.5203 -0.72%
2007-02-02 0 13.94 13.94 13.96 13.70 14.14 4,824,000 67,393,140 13.970 9.455 9.455 9.469 9.292 9.591 7,112,226 9.4757 0.58%
2007-02-01 0 13.86 13.86 13.88 13.60 14.28 3,901,000 54,327,240 13.926 9.401 9.401 9.414 9.224 9.686 5,751,408 9.4459 -1.00%
2007-01-31 0 14.00 13.98 14.00 13.86 14.60 7,009,000 99,618,463 14.213 9.496 9.482 9.496 9.401 9.903 10,333,663 9.6402 -4.37%
2007-01-30 0 14.64 14.62 14.68 13.52 14.72 8,352,000 119,027,320 14.251 9.930 9.916 9.957 9.170 9.984 12,313,705 9.6662 6.55%
2007-01-29 0 13.74 13.74 13.76 13.50 14.14 3,191,000 44,107,220 13.822 9.319 9.319 9.333 9.157 9.591 4,704,625 9.3753 -0.87%
2007-01-26 0 13.86 13.86 13.88 13.28 14.00 12,408,100 169,236,504 13.639 9.401 9.401 9.414 9.007 9.496 18,293,783 9.2510 -1.56%
2007-01-25 0 14.08 14.08 14.10 13.90 15.02 10,693,000 153,214,940 14.329 9.550 9.550 9.564 9.428 10.19 15,765,139 9.7186 -5.38%
2007-01-24 0 14.88 14.82 14.86 14.70 15.16 5,111,000 76,412,160 14.951 10.09 10.05 10.08 9.971 10.28 7,535,362 10.140 0.54%
2007-01-23 0 14.80 14.78 14.80 14.60 15.16 6,982,500 103,753,560 14.859 10.04 10.02 10.04 9.903 10.28 10,294,593 10.078 -2.89%
2007-01-22 0 15.24 15.18 15.24 14.98 15.32 7,105,000 107,904,720 15.187 10.34 10.30 10.34 10.16 10.39 10,475,200 10.301 2.28%
2007-01-19 0 14.90 14.98 15.00 14.66 15.38 9,317,000 140,008,460 15.027 10.11 10.16 10.17 9.943 10.43 13,736,445 10.192 0.40%
2007-01-18 0 14.84 14.84 14.86 14.42 15.00 7,245,144 107,187,199 14.794 10.07 10.07 10.08 9.781 10.17 10,681,820 10.035 0.00%
2007-01-17 0 14.84 14.80 14.84 14.58 15.28 12,502,000 187,250,520 14.978 10.07 10.04 10.07 9.889 10.36 18,432,224 10.159 -2.24%
2007-01-16 0 15.18 15.18 15.20 14.68 15.54 19,472,000 295,755,560 15.189 10.30 10.30 10.31 9.957 10.54 28,708,388 10.302 2.43%
2007-01-15 0 14.82 14.80 14.82 13.96 14.94 11,296,000 162,882,400 14.419 10.05 10.04 10.05 9.469 10.13 16,654,167 9.7803 5.71%
2007-01-12 0 14.02 14.04 14.08 13.90 14.72 7,455,000 106,164,200 14.241 9.509 9.523 9.550 9.428 9.984 10,991,220 9.6590 -1.27%
2007-01-11 0 14.20 14.10 14.20 13.80 14.48 14,366,000 203,332,620 14.154 9.631 9.564 9.631 9.360 9.821 21,180,398 9.6000 2.45%
2007-01-10 0 13.86 13.82 13.84 13.60 14.66 21,859,000 311,569,640 14.254 9.401 9.374 9.387 9.224 9.943 32,227,642 9.6678 -2.81%
2007-01-09 0 14.26 14.22 14.26 14.08 16.90 36,478,000 555,835,982 15.238 9.672 9.645 9.672 9.550 11.46 53,781,048 10.335 -8.59%
2007-01-08 0 15.60 15.60 15.62 13.76 15.62 25,153,756 365,479,996 14.530 10.58 10.58 10.59 9.333 10.59 37,085,240 9.8551 13.37%
2007-01-05 0 13.76 13.74 13.76 12.50 14.36 23,364,000 322,255,880 13.793 9.333 9.319 9.333 8.478 9.740 34,446,527 9.3553 5.04%
2007-01-04 0 13.10 13.12 13.14 11.80 14.26 27,759,244 369,148,648 13.298 8.885 8.899 8.912 8.004 9.672 40,926,620 9.0198 8.26%
2007-01-03 0 12.10 12.10 12.12 11.40 12.20 13,672,000 162,311,080 11.872 8.207 8.207 8.221 7.732 8.275 20,157,204 8.0523 5.22%
2007-01-02 0 11.50 11.50 11.52 10.90 11.52 13,670,000 153,786,100 11.250 7.800 7.800 7.814 7.393 7.814 20,154,255 7.6305 6.88%
2006-12-29 0 10.76 10.74 10.76 10.66 11.58 11,446,000 126,326,180 11.037 7.298 7.285 7.298 7.230 7.854 16,875,319 7.4859 -5.11%
2006-12-28 0 11.34 11.36 11.40 10.50 11.64 16,536,000 185,451,360 11.215 7.692 7.705 7.732 7.122 7.895 24,379,720 7.6068 6.18%
2006-12-27 0 10.68 10.66 10.68 9.650 10.74 17,004,000 171,002,175 10.057 7.244 7.230 7.244 6.545 7.285 25,069,712 6.8211 10.90%
2006-12-22 0 9.630 9.600 9.610 8.800 10.20 39,641,000 381,519,644 9.6244 6.532 6.511 6.518 5.969 6.918 58,444,392 6.5279 6.41%
2006-12-21 0 9.050 9.050 9.060 8.400 9.130 42,216,995 370,704,435 8.7809 6.138 6.138 6.145 5.697 6.193 62,242,290 5.9558 -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 6.247 6.240 6.247 5.033 6.288 356,969,755 5.6795

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